Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 34.20 34.32 33.56 33.78 469,363 -0.65(-1.89%)
May 30, 2017 35.32 35.34 34.40 34.43 314,890 -1.23(-3.45%)
May 26, 2017 35.78 36.02 35.30 35.66 238,367 -0.15(-0.42%)
May 25, 2017 37.03 37.30 35.79 35.81 344,501 -1.26(-3.40%)
May 24, 2017 37.12 37.56 36.80 37.07 173,611 -0.12(-0.32%)
May 23, 2017 36.83 37.24 36.70 37.19 241,179 +0.40(+1.09%)
May 22, 2017 36.89 36.94 36.25 36.79 314,237 +0.14(+0.38%)
May 19, 2017 35.65 36.83 35.44 36.65 232,337 +1.25(+3.53%)
May 18, 2017 35.00 35.50 34.60 35.40 318,344 +0.24(+0.68%)
May 17, 2017 35.80 35.94 35.13 35.16 645,318 -0.87(-2.41%)
May 16, 2017 36.63 36.63 35.86 36.03 390,507 -0.31(-0.85%)
May 15, 2017 37.45 37.49 36.13 36.34 238,775 -0.26(-0.71%)
May 12, 2017 36.67 36.75 36.09 36.60 390,473 +0.07(+0.19%)
May 11, 2017 37.50 37.63 36.38 36.53 359,587 -0.37(-1.00%)
May 10, 2017 36.20 37.07 35.98 36.90 578,802 +0.92(+2.56%)
May 09, 2017 36.48 36.53 35.59 35.98 310,923 -0.51(-1.40%)
May 08, 2017 36.38 36.88 36.10 36.49 288,439 +0.06(+0.16%)
May 05, 2017 34.75 36.49 34.10 36.43 874,938 +0.94(+2.65%)
May 04, 2017 36.55 36.55 34.76 35.49 674,716 -1.21(-3.30%)
May 03, 2017 37.67 37.80 36.51 36.70 396,128 -1.14(-3.01%)
May 02, 2017 38.34 38.34 37.60 37.84 276,644 -0.50(-1.30%)
May 01, 2017 38.07 38.46 37.94 38.34 142,812 +0.45(+1.19%)
Apr 28, 2017 38.58 38.58 37.85 37.89 284,171 -0.50(-1.30%)
Apr 27, 2017 38.50 39.06 38.25 38.39 826,186 -0.51(-1.31%)
Apr 26, 2017 38.29 39.05 38.15 38.90 266,074 +0.43(+1.12%)
Apr 25, 2017 38.06 38.59 38.06 38.47 211,758 +0.33(+0.87%)
Apr 24, 2017 37.91 38.26 37.68 38.14 171,653 +0.49(+1.30%)
Apr 21, 2017 37.62 37.81 37.42 37.65 235,182 +0.00(+0.00%)
Apr 20, 2017 37.43 38.25 37.38 37.65 210,321 +0.18(+0.48%)
Apr 19, 2017 38.00 38.14 37.47 37.47 236,498 -0.45(-1.19%)
Apr 18, 2017 37.71 38.27 37.70 37.92 230,885 +0.06(+0.16%)
Apr 17, 2017 37.88 38.33 37.76 37.86 253,168 +0.06(+0.16%)
Apr 13, 2017 38.57 38.76 37.80 37.80 383,079 -0.91(-2.35%)
Apr 12, 2017 38.93 39.29 38.41 38.71 278,122 -0.09(-0.23%)
Apr 11, 2017 39.10 39.42 38.71 38.80 535,618 -0.18(-0.46%)
Apr 10, 2017 38.76 39.20 38.54 38.98 127,677 +0.42(+1.09%)
Apr 07, 2017 39.15 39.23 38.45 38.56 262,514 -0.54(-1.38%)
Apr 06, 2017 39.42 39.52 38.90 39.10 349,804 -0.21(-0.53%)
Apr 05, 2017 39.79 40.29 39.25 39.31 329,265 -0.18(-0.46%)
Apr 04, 2017 38.85 39.64 38.67 39.49 328,584 +0.48(+1.23%)
Apr 03, 2017 39.40 39.46 38.59 39.01 250,318 -0.22(-0.56%)
Mar 31, 2017 38.81 39.34 38.70 39.23 217,911 +0.30(+0.77%)
Mar 30, 2017 39.10 39.47 38.71 38.93 219,178 -0.07(-0.18%)
Mar 29, 2017 38.39 39.02 38.15 39.00 289,357 +0.60(+1.56%)
Mar 28, 2017 37.93 38.44 37.86 38.40 301,465 +0.60(+1.59%)
Mar 27, 2017 37.13 37.95 36.82 37.80 438,964 +0.48(+1.29%)
Mar 24, 2017 37.21 37.59 37.08 37.32 163,976 +0.22(+0.59%)
Mar 23, 2017 37.31 37.56 36.77 37.10 292,713 -0.38(-1.01%)
Mar 22, 2017 37.24 37.57 37.00 37.48 346,663 -0.03(-0.08%)
Mar 21, 2017 38.00 38.32 37.20 37.51 412,635 -0.34(-0.90%)
Mar 20, 2017 37.06 38.11 37.00 37.85 306,069 +0.50(+1.34%)
Mar 17, 2017 37.69 37.87 36.88 37.35 1,079,935 -0.31(-0.82%)
Mar 16, 2017 37.73 37.83 37.30 37.66 188,625 -0.13(-0.34%)
Mar 15, 2017 37.39 37.99 37.11 37.79 266,437 +0.69(+1.86%)
Mar 14, 2017 37.45 37.52 36.74 37.10 448,813 -0.64(-1.70%)
Mar 13, 2017 37.35 37.96 37.16 37.74 304,183 +0.46(+1.23%)
Mar 10, 2017 38.02 38.52 36.75 37.28 279,134 -0.09(-0.24%)
Mar 09, 2017 37.67 37.69 36.80 37.37 330,703 -0.63(-1.66%)
Mar 08, 2017 38.90 38.90 37.75 38.00 190,566 -1.02(-2.61%)
Mar 07, 2017 39.29 39.30 38.81 39.02 189,477 -0.23(-0.59%)
Mar 06, 2017 39.63 39.69 38.95 39.25 243,702 -0.48(-1.21%)
Mar 03, 2017 39.91 40.10 39.63 39.73 197,643 -0.22(-0.55%)
Mar 02, 2017 39.42 40.13 39.42 39.95 299,921 +0.12(+0.30%)
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.