Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 34.35 33.39 33.57 8,524,849 -0.78(-2.27%)
Jun 29, 2017 35.04 35.36 33.83 34.35 4,895,353 -0.72(-2.05%)
Jun 28, 2017 35.50 35.87 35.04 35.07 3,778,506 -0.34(-0.96%)
Jun 27, 2017 35.10 35.63 35.00 35.41 3,781,342 +0.32(+0.91%)
Jun 26, 2017 34.22 35.39 34.11 35.09 5,169,683 +0.98(+2.87%)
Jun 23, 2017 34.09 34.42 33.75 34.11 11,452,831 -0.01(-0.03%)
Jun 22, 2017 34.63 34.74 34.09 34.12 2,686,548 -0.45(-1.30%)
Jun 21, 2017 34.26 34.76 33.80 34.57 4,373,545 +0.36(+1.05%)
Jun 20, 2017 35.35 35.80 34.08 34.21 4,061,461 -1.22(-3.44%)
Jun 19, 2017 35.29 35.55 34.88 35.43 4,193,368 +0.36(+1.03%)
Jun 16, 2017 34.96 35.17 34.55 35.07 9,495,309 +0.11(+0.31%)
Jun 15, 2017 34.59 35.44 34.32 34.96 7,188,771 +0.06(+0.17%)
Jun 14, 2017 35.75 35.96 34.73 34.90 3,923,794 -0.69(-1.94%)
Jun 13, 2017 35.89 36.29 35.45 35.59 4,823,541 -0.50(-1.39%)
Jun 12, 2017 35.51 36.96 35.51 36.09 6,332,129 +0.69(+1.95%)
Jun 09, 2017 35.20 35.46 34.83 35.40 4,372,358 +0.14(+0.40%)
Jun 08, 2017 34.81 35.51 34.57 35.26 3,275,198 +0.41(+1.18%)
Jun 07, 2017 35.13 35.45 34.79 34.85 4,156,253 -0.22(-0.63%)
Jun 06, 2017 35.14 35.33 34.92 35.07 3,420,900 -0.14(-0.40%)
Jun 05, 2017 35.22 35.74 35.06 35.21 3,188,637 -0.04(-0.11%)
Jun 02, 2017 35.26 35.49 35.08 35.25 2,686,536 -0.06(-0.17%)
Jun 01, 2017 34.79 35.36 34.47 35.31 2,854,823 +0.52(+1.49%)
May 31, 2017 35.00 35.20 34.20 34.79 6,549,856 -0.26(-0.74%)
May 30, 2017 35.08 35.20 34.60 35.05 3,542,856 -0.08(-0.23%)
May 26, 2017 34.92 35.19 34.40 35.13 4,714,487 +0.21(+0.60%)
May 25, 2017 34.73 35.73 34.05 34.92 7,859,588 +0.18(+0.52%)
May 24, 2017 34.45 34.80 34.28 34.74 3,389,988 +0.42(+1.22%)
May 23, 2017 35.35 35.41 34.25 34.32 3,581,487 -0.92(-2.61%)
May 22, 2017 35.21 35.63 35.01 35.24 5,288,713 +0.04(+0.11%)
May 19, 2017 33.92 35.33 33.88 35.20 6,792,275 +1.21(+3.56%)
May 18, 2017 33.63 34.21 33.44 33.99 4,965,817 +0.34(+1.01%)
May 17, 2017 33.57 34.03 33.50 33.65 5,896,732 -0.22(-0.65%)
May 16, 2017 34.07 34.58 33.67 33.87 7,241,880 +0.11(+0.33%)
May 15, 2017 34.57 34.70 33.60 33.76 6,796,990 -0.85(-2.46%)
May 12, 2017 34.50 34.70 34.24 34.61 4,389,358 +0.09(+0.26%)
May 11, 2017 34.85 35.12 34.43 34.52 5,708,259 -0.43(-1.23%)
May 10, 2017 35.69 35.70 34.50 34.95 10,787,854 -1.28(-3.53%)
May 09, 2017 36.30 36.45 35.90 36.23 4,631,342 -0.18(-0.49%)
May 08, 2017 36.79 36.91 35.94 36.41 6,174,350 -0.41(-1.11%)
May 05, 2017 37.10 37.22 36.11 36.82 8,939,374 +0.36(+0.99%)
May 04, 2017 37.00 38.29 35.20 36.46 23,109,175 -2.80(-7.13%)
May 03, 2017 44.12 44.12 39.13 39.26 12,070,488 -3.20(-7.54%)
May 02, 2017 42.82 43.07 42.06 42.46 3,957,031 -0.14(-0.33%)
May 01, 2017 42.63 43.03 42.30 42.60 3,122,816 +0.04(+0.09%)
Apr 28, 2017 43.36 43.36 42.43 42.56 6,424,823 -0.75(-1.73%)
Apr 27, 2017 43.10 43.67 43.10 43.31 3,815,240 -0.07(-0.16%)
Apr 26, 2017 43.05 43.50 43.03 43.38 4,467,189 +0.43(+1.00%)
Apr 25, 2017 42.82 43.23 42.74 42.95 3,323,125 +0.20(+0.47%)
Apr 24, 2017 43.57 43.98 42.68 42.75 3,963,759 -0.35(-0.81%)
Apr 21, 2017 44.31 44.44 43.03 43.10 2,824,788 -1.23(-2.77%)
Apr 20, 2017 44.45 44.76 44.25 44.33 2,148,672 +0.02(+0.05%)
Apr 19, 2017 44.18 45.00 44.18 44.31 3,314,682 +0.22(+0.50%)
Apr 18, 2017 43.72 44.21 43.45 44.09 1,955,463 +0.13(+0.30%)
Apr 17, 2017 43.77 44.10 43.66 43.96 2,287,015 +0.19(+0.43%)
Apr 13, 2017 44.54 44.66 43.76 43.77 2,033,672 -0.57(-1.29%)
Apr 12, 2017 44.62 44.93 44.13 44.34 2,193,110 -0.45(-1.00%)
Apr 11, 2017 44.92 45.13 44.36 44.79 2,595,230 -0.04(-0.09%)
Apr 10, 2017 45.52 45.59 44.64 44.83 3,248,343 -0.44(-0.97%)
Apr 07, 2017 45.59 45.59 44.86 45.27 2,719,858 -0.31(-0.68%)
Apr 06, 2017 45.24 45.61 44.42 45.58 4,051,990 +0.26(+0.57%)
Apr 05, 2017 45.82 46.01 45.23 45.32 2,746,325 -0.23(-0.50%)
Apr 04, 2017 45.78 45.94 45.19 45.55 2,398,432 -0.16(-0.35%)
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.