Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 35.89 36.00 34.35 35.23 603,630 -0.83(-2.30%)
May 30, 2017 36.64 37.20 35.90 36.06 402,934 -0.64(-1.74%)
May 26, 2017 36.97 37.02 36.40 36.70 392,806 -0.36(-0.97%)
May 25, 2017 36.84 37.23 36.71 37.06 373,195 +0.56(+1.53%)
May 24, 2017 37.41 37.74 36.16 36.50 641,041 -0.91(-2.43%)
May 23, 2017 36.45 37.51 36.16 37.41 929,407 +0.63(+1.71%)
May 22, 2017 35.30 36.83 35.30 36.78 787,335 +1.92(+5.51%)
May 19, 2017 34.44 35.14 34.27 34.86 463,580 +0.48(+1.40%)
May 18, 2017 34.27 34.85 33.85 34.38 428,704 -0.02(-0.06%)
May 17, 2017 36.73 36.70 34.25 34.40 755,047 -2.33(-6.34%)
May 16, 2017 35.83 36.78 35.63 36.73 500,701 +1.03(+2.89%)
May 15, 2017 35.71 36.27 35.51 35.70 818,944 +0.16(+0.45%)
May 12, 2017 36.06 36.43 34.75 35.54 603,392 -0.71(-1.96%)
May 11, 2017 36.59 36.78 35.82 36.25 477,422 -0.31(-0.85%)
May 10, 2017 36.30 36.59 35.10 36.56 1,146,375 -0.28(-0.76%)
May 09, 2017 37.98 38.32 35.22 36.84 2,541,359 +2.83(+8.32%)
May 08, 2017 33.00 34.86 32.94 34.01 1,507,807 +1.20(+3.66%)
May 05, 2017 32.49 32.97 31.97 32.81 982,495 +0.51(+1.58%)
May 04, 2017 33.43 34.00 32.08 32.30 1,277,441 -0.86(-2.59%)
May 03, 2017 33.39 33.83 32.01 33.16 1,780,623 -1.81(-5.18%)
May 02, 2017 35.91 36.00 34.90 34.97 638,387 -0.75(-2.10%)
May 01, 2017 34.95 35.81 34.42 35.72 1,155,859 +1.05(+3.03%)
Apr 28, 2017 35.66 35.94 34.34 34.67 1,596,071 -0.88(-2.48%)
Apr 27, 2017 35.62 36.10 35.40 35.55 937,552 +0.22(+0.62%)
Apr 26, 2017 38.85 38.86 35.26 35.33 1,371,607 -3.65(-9.36%)
Apr 25, 2017 38.84 39.12 37.73 38.98 531,144 +0.43(+1.12%)
Apr 24, 2017 38.75 39.45 38.31 38.55 544,023 +0.51(+1.34%)
Apr 21, 2017 37.60 39.09 37.60 38.04 660,323 +0.69(+1.85%)
Apr 20, 2017 37.51 37.80 36.66 37.35 551,615 +0.05(+0.13%)
Apr 19, 2017 38.90 38.90 36.90 37.30 815,764 -1.32(-3.42%)
Apr 18, 2017 38.28 38.97 37.85 38.62 495,431 +0.08(+0.21%)
Apr 17, 2017 37.96 38.57 37.80 38.54 326,209 +0.65(+1.72%)
Apr 13, 2017 38.64 39.39 37.84 37.89 553,104 +0.08(+0.21%)
Apr 12, 2017 38.40 38.68 37.19 37.81 458,062 -0.63(-1.64%)
Apr 11, 2017 38.93 39.17 37.78 38.44 647,770 -0.57(-1.46%)
Apr 10, 2017 39.17 39.75 38.83 39.01 503,953 -0.39(-0.99%)
Apr 07, 2017 39.29 39.87 39.25 39.40 346,287 -0.09(-0.23%)
Apr 06, 2017 38.63 39.95 38.56 39.49 588,500 +0.76(+1.96%)
Apr 05, 2017 40.31 40.57 38.64 38.73 803,089 -1.63(-4.04%)
Apr 04, 2017 40.81 41.64 40.10 40.36 539,065 -0.64(-1.56%)
Apr 03, 2017 42.00 42.12 40.58 41.00 768,047 -1.03(-2.45%)
Mar 31, 2017 42.92 42.96 41.82 42.03 795,965 -0.93(-2.16%)
Mar 30, 2017 42.95 43.16 42.38 42.96 663,340 +0.10(+0.23%)
Mar 29, 2017 44.43 44.47 42.82 42.86 469,000 -1.63(-3.66%)
Mar 28, 2017 43.98 44.71 43.52 44.49 728,658 +0.49(+1.11%)
Mar 27, 2017 42.85 44.00 42.14 44.00 837,467 +0.56(+1.29%)
Mar 24, 2017 41.87 43.55 41.85 43.44 581,428 +1.63(+3.90%)
Mar 23, 2017 41.54 42.20 41.50 41.81 453,207 +0.13(+0.31%)
Mar 22, 2017 40.55 41.84 40.27 41.68 564,775 +1.10(+2.71%)
Mar 21, 2017 42.52 42.76 40.56 40.58 532,668 -1.81(-4.27%)
Mar 20, 2017 42.25 42.49 41.96 42.39 479,720 +0.03(+0.07%)
Mar 17, 2017 41.24 42.50 41.10 42.36 881,839 +1.42(+3.47%)
Mar 16, 2017 40.34 41.50 40.17 40.94 542,139 +0.80(+1.99%)
Mar 15, 2017 39.01 40.25 38.44 40.14 664,876 +1.34(+3.45%)
Mar 14, 2017 39.83 40.13 38.51 38.80 594,279 -1.01(-2.54%)
Mar 13, 2017 39.83 40.43 39.29 39.81 1,317,284 -0.04(-0.10%)
Mar 10, 2017 41.43 41.61 39.83 39.85 1,003,391 -2.65(-6.24%)
Mar 09, 2017 41.39 43.05 41.25 42.50 913,917 +1.29(+3.13%)
Mar 08, 2017 42.11 42.11 41.14 41.21 350,945 -0.58(-1.39%)
Mar 07, 2017 42.41 42.83 41.37 41.79 381,788 -0.32(-0.76%)
Mar 06, 2017 42.00 42.33 41.51 42.11 526,953 -0.25(-0.59%)
Mar 03, 2017 41.32 42.72 41.32 42.36 1,001,397 +1.13(+2.74%)
Mar 02, 2017 41.23 41.62 40.31 41.23 1,269,967 -0.14(-0.34%)
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.