Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 35.81 35.86 35.64 35.81 1,068,284 +0.14(+0.38%)
May 30, 2017 35.73 35.89 35.58 35.67 2,114,767 -0.20(-0.55%)
May 26, 2017 35.45 36.00 35.45 35.87 2,770,170 +0.50(+1.41%)
May 25, 2017 35.18 35.41 35.01 35.37 1,756,613 +0.15(+0.42%)
May 24, 2017 34.93 35.25 34.88 35.22 1,070,860 +0.46(+1.32%)
May 23, 2017 34.88 34.97 34.72 34.76 549,848 +0.02(+0.06%)
May 22, 2017 34.67 34.78 34.59 34.74 659,092 -0.13(-0.36%)
May 19, 2017 34.69 34.94 34.64 34.87 993,032 +0.33(+0.96%)
May 18, 2017 34.49 34.62 34.34 34.54 970,391 -0.04(-0.11%)
May 17, 2017 34.96 35.11 34.56 34.58 1,465,996 -0.11(-0.31%)
May 16, 2017 34.80 34.82 34.59 34.68 759,621 +0.11(+0.31%)
May 15, 2017 34.58 34.61 34.43 34.58 785,433 -0.19(-0.53%)
May 12, 2017 34.75 34.83 34.68 34.76 541,475 -0.04(-0.11%)
May 11, 2017 34.77 34.87 34.63 34.80 711,924 -0.01(-0.03%)
May 10, 2017 34.93 34.94 34.77 34.81 914,181 +0.19(+0.54%)
May 09, 2017 34.55 34.73 34.55 34.63 1,039,159 +0.24(+0.71%)
May 08, 2017 34.33 34.48 34.28 34.38 846,857 +0.37(+1.09%)
May 05, 2017 33.74 34.08 33.74 34.01 901,508 +0.19(+0.55%)
May 04, 2017 33.74 33.84 33.69 33.82 672,554 -0.02(-0.06%)
May 03, 2017 33.89 33.97 33.71 33.84 875,278 -0.13(-0.37%)
May 02, 2017 33.67 33.97 33.63 33.97 1,008,823 +0.06(+0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.