Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 36.41 36.48 36.02 36.15 7,845,608 -0.12(-0.33%)
May 30, 2017 36.49 36.49 36.25 36.27 7,053,589 -0.14(-0.38%)
May 26, 2017 36.46 36.53 36.31 36.41 3,569,396 +0.01(+0.03%)
May 25, 2017 36.74 37.00 36.28 36.40 8,779,876 -0.50(-1.36%)
May 24, 2017 36.91 37.10 36.82 36.90 6,223,691 -0.03(-0.08%)
May 23, 2017 37.04 37.13 36.90 36.93 4,326,957 -0.03(-0.08%)
May 22, 2017 37.19 37.19 36.85 36.96 6,331,969 +0.02(+0.05%)
May 19, 2017 36.96 37.10 36.83 36.94 6,528,239 +0.43(+1.18%)
May 18, 2017 36.30 36.70 36.10 36.51 10,847,060 +0.34(+0.94%)
May 17, 2017 36.48 36.60 36.17 36.17 9,600,977 -0.07(-0.19%)
May 16, 2017 36.24 36.48 36.19 36.24 9,791,626 +0.53(+1.48%)
May 15, 2017 36.10 36.10 35.65 35.71 8,786,170 +0.32(+0.90%)
May 12, 2017 35.22 35.50 35.22 35.39 4,780,470 +0.18(+0.51%)
May 11, 2017 35.11 35.29 35.02 35.21 6,670,568 +0.20(+0.57%)
May 10, 2017 35.24 35.32 35.00 35.01 5,699,050 -0.34(-0.96%)
May 09, 2017 35.44 35.50 35.26 35.35 6,776,182 -0.08(-0.23%)
May 08, 2017 35.32 35.48 35.17 35.43 5,412,162 +0.13(+0.37%)
May 05, 2017 34.67 35.32 34.62 35.30 6,863,475 +0.98(+2.86%)
May 04, 2017 34.43 34.47 34.21 34.32 5,219,771 -0.37(-1.07%)
May 03, 2017 34.60 34.79 34.44 34.69 5,648,061 -0.06(-0.17%)
May 02, 2017 34.82 35.18 34.67 34.75 8,662,114 +0.43(+1.25%)
May 01, 2017 34.33 34.59 34.26 34.32 5,488,694 +0.00(+0.00%)
Apr 28, 2017 34.34 34.51 34.26 34.32 4,257,851 -0.08(-0.23%)
Apr 27, 2017 34.52 34.53 34.10 34.40 5,884,790 -0.26(-0.75%)
Apr 26, 2017 34.57 35.01 34.53 34.66 6,207,658 +0.00(+0.00%)
Apr 25, 2017 34.55 34.69 34.49 34.66 4,428,818 +0.21(+0.61%)
Apr 24, 2017 34.39 34.56 34.32 34.45 4,980,421 +0.45(+1.32%)
Apr 21, 2017 34.03 34.11 33.83 34.00 5,437,766 -0.15(-0.44%)
Apr 20, 2017 34.23 34.40 34.14 34.15 5,688,932 +0.01(+0.03%)
Apr 19, 2017 34.61 34.67 34.05 34.14 7,082,668 -0.53(-1.53%)
Apr 18, 2017 34.74 34.94 34.45 34.67 6,567,270 -0.36(-1.03%)
Apr 17, 2017 34.94 35.06 34.71 35.03 5,282,968 +0.04(+0.11%)
Apr 13, 2017 35.28 35.44 34.93 34.99 8,907,208 -0.46(-1.30%)
Apr 12, 2017 35.40 35.69 35.30 35.45 6,585,917 +0.08(+0.23%)
Apr 11, 2017 35.09 35.40 34.92 35.37 7,661,436 +0.28(+0.80%)
Apr 10, 2017 34.81 35.10 34.80 35.09 5,072,090 +0.24(+0.69%)
Apr 07, 2017 34.83 34.99 34.76 34.85 4,186,844 +0.12(+0.35%)
Apr 06, 2017 34.58 34.93 34.53 34.73 5,873,693 +0.14(+0.40%)
Apr 05, 2017 35.05 35.27 34.57 34.59 7,379,858 -0.20(-0.57%)
Apr 04, 2017 34.52 34.80 34.32 34.79 5,367,846 +0.39(+1.13%)
Apr 03, 2017 34.59 34.63 34.02 34.40 5,370,419 -0.12(-0.35%)
Mar 31, 2017 34.46 34.53 34.33 34.52 4,835,262 +0.00(+0.00%)
Mar 30, 2017 34.56 34.61 34.35 34.52 5,920,587 +0.09(+0.26%)
Mar 29, 2017 33.88 34.50 33.85 34.43 5,369,537 +0.51(+1.50%)
Mar 28, 2017 33.78 34.06 33.71 33.92 5,863,586 +0.17(+0.50%)
Mar 27, 2017 33.62 33.85 33.57 33.75 3,404,286 -0.03(-0.09%)
Mar 24, 2017 33.88 33.91 33.74 33.78 4,488,634 -0.28(-0.82%)
Mar 23, 2017 33.90 34.27 33.86 34.06 5,184,255 +0.07(+0.21%)
Mar 22, 2017 33.99 34.09 33.80 33.99 4,983,389 -0.25(-0.73%)
Mar 21, 2017 34.51 34.53 34.09 34.24 5,603,655 +0.05(+0.15%)
Mar 20, 2017 34.28 34.24 34.06 34.19 4,048,851 -0.09(-0.26%)
Mar 17, 2017 34.32 34.39 34.17 34.28 4,572,084 +0.26(+0.76%)
Mar 16, 2017 34.08 34.14 33.85 34.02 7,128,666 +0.24(+0.71%)
Mar 15, 2017 33.59 33.85 33.47 33.78 8,936,632 +0.35(+1.05%)
Mar 14, 2017 33.74 33.74 33.28 33.43 8,717,435 -0.64(-1.88%)
Mar 13, 2017 34.11 34.29 33.95 34.07 7,784,245 -0.26(-0.76%)
Mar 10, 2017 34.44 34.55 34.18 34.33 20,585,934 +0.83(+2.48%)
Mar 09, 2017 33.22 33.50 33.10 33.50 7,062,770 +0.19(+0.57%)
Mar 08, 2017 33.75 33.85 33.26 33.31 6,732,534 -0.56(-1.65%)
Mar 07, 2017 34.05 34.05 33.84 33.87 4,198,075 -0.10(-0.29%)
Mar 06, 2017 33.93 34.06 33.85 33.97 4,981,833 -0.12(-0.35%)
Mar 03, 2017 34.13 34.24 34.04 34.09 5,293,890 -0.03(-0.09%)
Mar 02, 2017 34.19 34.37 34.09 34.12 5,373,350 -0.11(-0.32%)
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.