Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 33.78 33.79 33.45 33.60 21,155,052 +0.18(+0.54%)
Jun 29, 2017 34.02 34.19 32.91 33.42 28,850,484 -0.85(-2.48%)
Jun 28, 2017 33.76 34.39 33.68 34.27 21,015,238 +0.52(+1.55%)
Jun 27, 2017 33.97 34.05 33.61 33.74 29,151,430 -0.29(-0.86%)
Jun 26, 2017 34.11 34.17 33.67 34.04 21,081,324 +0.08(+0.23%)
Jun 23, 2017 33.96 32,407,058 -0.38(-1.10%)
Jun 22, 2017 34.68 34.89 34.32 34.34 21,616,122 -0.29(-0.84%)
Jun 21, 2017 34.73 34.84 34.40 34.63 23,397,748 -0.09(-0.27%)
Jun 20, 2017 34.82 35.26 34.32 34.72 32,519,334 -1.21(-3.37%)
Jun 19, 2017 35.61 36.04 35.42 35.94 17,618,790 +0.45(+1.26%)
Jun 16, 2017 35.40 35.55 34.97 35.49 31,856,066 -0.14(-0.39%)
Jun 15, 2017 35.20 35.70 35.15 35.63 14,166,248 +0.30(+0.85%)
Jun 14, 2017 35.60 35.60 35.13 35.33 14,156,536 -0.11(-0.32%)
Jun 13, 2017 35.07 35.48 35.06 35.44 13,294,661 +0.21(+0.61%)
Jun 12, 2017 34.87 35.70 34.87 35.22 18,318,832 +0.24(+0.69%)
Jun 09, 2017 35.18 35.30 34.80 34.98 23,841,206 -0.21(-0.61%)
Jun 08, 2017 35.95 36.02 35.02 35.20 29,635,466 -0.82(-2.27%)
Jun 07, 2017 35.93 36.07 35.80 36.01 14,961,647 +0.15(+0.41%)
Jun 06, 2017 35.96 35.98 35.72 35.87 14,968,612 -0.06(-0.17%)
Jun 05, 2017 36.22 36.26 35.71 35.93 16,633,175 -0.17(-0.48%)
Jun 02, 2017 35.85 36.25 35.72 36.10 20,223,778 +0.28(+0.79%)
Jun 01, 2017 35.79 35.96 35.64 35.82 20,901,696 -0.03(-0.07%)
May 31, 2017 35.34 35.86 35.31 35.84 30,638,168 +0.51(+1.44%)
May 30, 2017 35.27 35.80 35.14 35.33 29,624,926 +0.16(+0.46%)
May 26, 2017 34.57 35.24 34.57 35.17 21,157,208 +0.49(+1.41%)
May 25, 2017 34.86 35.08 34.59 34.68 40,828,052 +0.01(+0.02%)
May 24, 2017 34.26 34.73 34.11 34.67 19,992,850 +0.47(+1.38%)
May 23, 2017 34.09 34.28 33.83 34.20 18,014,934 +0.25(+0.73%)
May 22, 2017 33.55 34.01 33.32 33.95 15,246,411 +0.55(+1.65%)
May 19, 2017 32.95 33.44 32.84 33.40 21,797,134 +0.15(+0.47%)
May 18, 2017 33.06 33.54 32.76 33.25 23,655,560 +0.49(+1.50%)
May 17, 2017 33.25 33.31 32.60 32.76 25,785,722 -0.62(-1.85%)
May 16, 2017 33.61 33.61 33.26 33.37 20,722,400 -0.13(-0.39%)
May 15, 2017 33.43 33.66 33.42 33.50 13,843,604 -0.01(-0.03%)
May 12, 2017 33.72 33.73 33.43 33.51 14,517,332 -0.24(-0.71%)
May 11, 2017 33.41 33.80 33.40 33.75 15,683,996 +0.14(+0.41%)
May 10, 2017 33.55 33.62 33.34 33.62 15,028,789 +0.02(+0.05%)
May 09, 2017 33.69 33.77 33.38 33.60 14,552,807 -0.10(-0.31%)
May 08, 2017 33.81 33.84 33.34 33.70 20,022,396 +0.16(+0.49%)
May 05, 2017 33.13 33.55 32.91 33.54 20,518,938 +0.62(+1.88%)
May 04, 2017 33.00 33.25 32.59 32.92 20,570,758 -0.21(-0.65%)
May 03, 2017 33.90 33.92 32.81 33.13 30,589,496 -0.69(-2.03%)
May 02, 2017 33.80 33.83 33.58 33.82 16,844,646 +0.13(+0.38%)
May 01, 2017 33.89 33.92 33.52 33.69 18,583,486 +0.00(+0.00%)
Apr 28, 2017 33.96 33.99 33.52 33.69 22,625,676 -0.34(-1.01%)
Apr 27, 2017 34.00 34.92 33.69 34.04 40,916,180 +0.69(+2.06%)
Apr 26, 2017 33.25 33.68 33.10 33.35 36,597,692 +0.26(+0.78%)
Apr 25, 2017 32.68 33.14 32.68 33.09 14,566,809 +0.41(+1.26%)
Apr 24, 2017 33.18 33.21 32.66 32.68 23,298,024 -0.13(-0.39%)
Apr 21, 2017 32.64 32.88 32.61 32.81 19,897,980 +0.14(+0.42%)
Apr 20, 2017 32.47 32.77 32.37 32.67 20,064,022 +0.40(+1.25%)
Apr 19, 2017 32.52 32.66 32.23 32.27 18,005,412 -0.05(-0.16%)
Apr 18, 2017 31.96 32.49 31.96 32.32 26,830,506 +0.34(+1.05%)
Apr 17, 2017 32.07 32.15 31.88 31.98 16,837,226 +0.05(+0.16%)
Apr 13, 2017 32.13 32.15 31.80 31.93 20,976,184 -0.13(-0.40%)
Apr 12, 2017 32.25 31.92 32.06 20,338,978 +0.05(+0.16%)
Apr 11, 2017 32.39 32.39 31.96 32.01 23,311,270 -0.38(-1.17%)
Apr 10, 2017 32.63 32.73 32.29 32.39 14,702,299 -0.31(-0.93%)
Apr 07, 2017 32.89 32.90 32.60 32.69 16,686,845 -0.09(-0.28%)
Apr 06, 2017 32.05 32.97 32.04 32.78 27,120,688 +0.68(+2.12%)
Apr 05, 2017 32.52 32.66 32.01 32.10 21,086,376 -0.39(-1.19%)
Apr 04, 2017 32.29 32.61 32.29 32.49 15,326,936 +0.20(+0.61%)
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.