Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 36.22 36.32 35.79 35.94 82,102,760 -0.19(-0.52%)
Jul 28, 2017 36.22 36.30 36.05 36.12 71,239,712 -0.26(-0.70%)
Jul 27, 2017 37.15 37.21 35.59 36.38 134,380,000 -0.70(-1.89%)
Jul 26, 2017 37.05 37.19 36.98 37.08 65,249,500 +0.17(+0.47%)
Jul 25, 2017 36.91 78,013,896 +0.16(+0.43%)
Jul 24, 2017 36.38 36.83 36.22 36.75 88,930,032 +0.44(+1.21%)
Jul 21, 2017 36.24 36.35 36.00 36.31 108,648,048 -0.02(-0.05%)
Jul 20, 2017 36.61 36.61 36.29 36.33 71,333,736 -0.16(-0.45%)
Jul 19, 2017 36.36 36.59 36.23 36.49 86,584,624 +0.23(+0.63%)
Jul 18, 2017 36.05 36.28 35.92 36.26 73,935,168 +0.13(+0.35%)
Jul 17, 2017 35.96 36.46 35.90 36.14 98,413,896 +0.13(+0.35%)
Jul 14, 2017 36.08 35.60 36.01 83,317,712 +0.31(+0.86%)
Jul 13, 2017 35.16 35.88 35.14 35.71 104,164,944 +0.49(+1.39%)
Jul 12, 2017 35.25 35.32 34.99 35.22 102,948,656 +0.05(+0.14%)
Jul 11, 2017 34.97 35.24 34.89 35.16 81,858,408 +0.11(+0.32%)
Jul 10, 2017 34.82 35.27 34.64 35.05 87,264,176 +0.21(+0.61%)
Jul 07, 2017 34.53 34.98 34.53 34.84 79,467,408 +0.35(+1.02%)
Jul 06, 2017 34.56 34.67 34.41 34.49 99,845,128 -0.33(-0.94%)
Jul 05, 2017 34.72 34.99 34.49 34.82 89,248,528 +0.14(+0.41%)
Jul 03, 2017 35.01 35.11 34.58 34.67 59,089,712 -0.13(-0.36%)
Jun 30, 2017 34.90 35.03 34.74 34.80 95,277,568 +0.08(+0.24%)
Jun 29, 2017 34.97 35.06 34.38 34.72 130,330,400 -0.52(-1.47%)
Jun 28, 2017 34.91 35.30 34.59 35.24 91,350,856 +0.51(+1.46%)
Jun 27, 2017 35.04 35.32 34.70 34.73 102,434,256 -0.50(-1.43%)
Jun 26, 2017 35.56 35.83 35.13 35.23 106,314,128 -0.11(-0.31%)
Jun 23, 2017 35.56 35.35 146,667,984 +0.16(+0.45%)
Jun 22, 2017 35.22 35.45 35.07 35.19 79,050,952 -0.06(-0.16%)
Jun 21, 2017 35.16 35.29 34.94 35.25 87,978,640 +0.21(+0.59%)
Jun 20, 2017 35.49 35.49 35.02 35.04 103,030,120 -0.32(-0.91%)
Jun 19, 2017 34.71 35.46 34.71 35.36 134,622,512 +0.98(+2.86%)
Jun 16, 2017 34.74 34.92 34.36 34.38 208,422,336 -0.49(-1.40%)
Jun 15, 2017 34.63 34.91 34.36 34.86 133,023,872 -0.21(-0.60%)
Jun 14, 2017 35.64 35.64 34.76 35.08 130,446,936 -0.35(-0.98%)
Jun 13, 2017 35.56 35.62 35.07 35.42 141,374,704 +0.28(+0.80%)
Jun 12, 2017 35.22 35.30 34.44 35.14 299,206,528 -0.86(-2.39%)
Jun 09, 2017 37.50 37.50 35.29 36.00 268,520,672 -1.45(-3.88%)
Jun 08, 2017 37.51 37.58 37.31 37.45 87,915,888 -0.09(-0.24%)
Jun 07, 2017 37.46 37.69 37.33 37.54 87,151,328 +0.22(+0.60%)
Jun 06, 2017 37.19 37.65 37.16 37.32 110,174,968 +0.13(+0.34%)
Jun 05, 2017 37.29 37.32 37.08 37.19 104,785,704 -0.37(-0.98%)
Jun 02, 2017 37.11 37.56 36.94 37.56 114,930,736 +0.55(+1.48%)
Jun 01, 2017 37.01 37.05 36.78 37.01 67,873,840 +0.10(+0.27%)
May 31, 2017 37.20 37.25 36.82 36.91 101,158,952 -0.22(-0.59%)
May 30, 2017 37.07 37.31 37.05 37.13 83,282,216 +0.01(+0.04%)
May 26, 2017 37.21 37.27 37.04 37.12 90,748,808 -0.06(-0.17%)
May 25, 2017 37.15 37.30 36.98 37.18 79,582,336 +0.13(+0.35%)
May 24, 2017 37.17 37.25 36.89 37.05 79,525,632 -0.11(-0.30%)
May 23, 2017 37.43 37.43 37.04 37.16 82,416,048 -0.05(-0.12%)
May 22, 2017 37.21 37.35 36.95 37.21 95,013,408 +0.22(+0.61%)
May 19, 2017 37.06 37.21 36.88 36.98 111,578,800 +0.13(+0.34%)
May 18, 2017 36.55 37.05 36.52 36.86 138,855,056 +0.55(+1.52%)
May 17, 2017 37.11 37.35 36.17 36.30 209,985,968 -1.26(-3.36%)
May 16, 2017 37.68 37.71 37.38 37.57 82,908,520 -0.06(-0.15%)
May 15, 2017 37.70 37.85 37.46 37.62 107,628,024 -0.10(-0.26%)
May 12, 2017 37.38 37.80 37.37 37.72 134,614,960 +0.52(+1.40%)
May 11, 2017 36.84 37.23 36.80 37.20 112,768,672 +0.20(+0.55%)
May 10, 2017 37.08 37.16 36.72 36.99 106,876,016 -0.18(-0.47%)
May 09, 2017 37.14 37.39 37.04 37.17 161,942,496 +0.24(+0.64%)
May 08, 2017 35.97 37.10 35.97 36.93 201,907,424 +0.98(+2.72%)
May 05, 2017 35.43 35.96 35.43 35.96 113,213,744 +0.59(+1.66%)
May 04, 2017 35.37 35.52 35.20 35.37 96,815,768 -0.13(-0.36%)
May 03, 2017 35.14 35.60 34.82 35.50 189,234,720 -0.11(-0.31%)
May 02, 2017 35.61 35.75 35.44 35.61 187,457,696 +0.22(+0.63%)
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.