Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 37.62 37.62 37.33 37.34 946,859 -0.09(-0.24%)
Jun 29, 2017 37.92 38.00 37.15 37.43 820,766 -0.58(-1.52%)
Jun 28, 2017 37.83 38.02 37.56 38.01 866,191 +0.29(+0.78%)
Jun 27, 2017 37.81 38.07 37.72 37.72 1,091,560 -0.11(-0.28%)
Jun 26, 2017 37.76 38.07 37.76 37.82 1,089,400 +0.16(+0.42%)
Jun 23, 2017 37.61 37.69 37.40 37.67 494,940 +0.11(+0.29%)
Jun 22, 2017 37.53 37.69 37.53 37.56 410,457 +0.26(+0.71%)
Jun 21, 2017 37.20 37.31 37.17 37.30 497,392 -0.02(-0.05%)
Jun 20, 2017 37.61 37.64 37.30 37.31 576,075 -0.47(-1.24%)
Jun 19, 2017 37.66 37.97 37.64 37.78 1,431,466 +1.28(+3.51%)
Jun 16, 2017 36.59 36.59 36.34 36.50 827,438 -0.10(-0.27%)
Jun 15, 2017 36.48 36.66 36.34 36.60 1,018,839 +0.36(+1.00%)
Jun 14, 2017 36.51 36.51 36.11 36.24 765,617 +0.11(+0.30%)
Jun 13, 2017 36.05 36.17 35.97 36.13 835,602 -0.10(-0.27%)
Jun 12, 2017 36.15 36.27 35.75 36.23 1,292,397 +0.08(+0.22%)
Jun 09, 2017 36.45 36.84 36.09 36.15 2,337,614 -0.90(-2.43%)
Jun 08, 2017 36.75 37.09 36.60 37.05 1,169,303 +0.05(+0.13%)
Jun 07, 2017 37.25 37.25 36.98 37.00 1,084,529 -0.28(-0.76%)
Jun 06, 2017 37.11 37.39 37.08 37.29 903,366 +0.45(+1.22%)
Jun 05, 2017 36.91 37.04 36.83 36.84 733,618 -0.08(-0.21%)
Jun 02, 2017 36.50 36.91 36.37 36.91 1,406,302 +1.21(+3.40%)
Jun 01, 2017 35.58 35.72 35.52 35.70 1,157,931 -0.11(-0.30%)
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 2,770,171 +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%)
May 01, 2017 33.87 34.07 33.82 33.91 849,262 +0.16(+0.46%)
Apr 28, 2017 33.59 33.82 33.41 33.76 998,950 +0.78(+2.37%)
Apr 27, 2017 32.90 33.02 32.72 32.97 734,136 +0.14(+0.42%)
Apr 26, 2017 32.81 32.93 32.71 32.84 884,746 -0.07(-0.21%)
Apr 25, 2017 33.07 33.10 32.86 32.90 912,584 -0.17(-0.50%)
Apr 24, 2017 33.21 33.22 32.93 33.07 1,505,616 +0.14(+0.42%)
Apr 21, 2017 33.28 33.28 32.55 32.93 2,209,978 +0.83(+2.59%)
Apr 20, 2017 32.01 32.14 31.92 32.10 1,269,122 +0.84(+2.69%)
Apr 19, 2017 31.40 31.50 31.22 31.26 939,543 +0.28(+0.92%)
Apr 18, 2017 30.98 30.98 30.81 30.98 563,452 -0.16(-0.50%)
Apr 17, 2017 31.08 31.13 30.99 31.13 527,129 +0.51(+1.66%)
Apr 13, 2017 30.65 30.75 30.63 30.63 553,061 -0.16(-0.51%)
Apr 12, 2017 30.87 30.93 30.67 30.78 632,224 -0.36(-1.16%)
Apr 11, 2017 31.21 31.21 31.01 31.14 951,456 -0.08(-0.25%)
Apr 10, 2017 31.30 31.34 31.12 31.22 542,499 -0.15(-0.47%)
Apr 07, 2017 31.38 31.43 31.27 31.37 535,314 -0.13(-0.40%)
Apr 06, 2017 31.58 31.60 31.46 31.50 530,231 -0.54(-1.68%)
Apr 05, 2017 32.19 32.27 32.01 32.03 730,874 -0.36(-1.12%)
Apr 04, 2017 32.41 32.45 32.26 32.40 605,047 +0.11(+0.33%)
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.