Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 38.97 39.13 38.72 39.00 28,474,888 +0.00(+0.00%)
Jul 28, 2017 39.25 39.67 38.83 39.00 36,012,920 -0.41(-1.04%)
Jul 27, 2017 38.20 39.50 38.20 39.41 61,985,920 +1.38(+3.63%)
Jul 26, 2017 36.22 38.10 37.40 38.03 72,426,848 +1.81(+5.00%)
Jul 25, 2017 36.29 36.50 36.13 36.22 29,438,036 -0.01(-0.03%)
Jul 24, 2017 36.51 36.55 36.18 36.23 22,403,200 -0.28(-0.77%)
Jul 21, 2017 36.42 36.61 36.26 36.51 20,150,776 -0.01(-0.03%)
Jul 20, 2017 36.33 36.72 36.20 36.52 31,891,758 +0.39(+1.08%)
Jul 19, 2017 36.03 36.13 35.81 36.13 26,270,660 +0.14(+0.39%)
Jul 18, 2017 36.43 36.43 35.87 35.99 29,145,304 -0.40(-1.10%)
Jul 17, 2017 36.32 36.45 36.25 36.39 20,544,030 +0.09(+0.25%)
Jul 14, 2017 36.23 36.38 36.17 36.30 23,561,432 +0.09(+0.25%)
Jul 13, 2017 36.54 36.60 36.19 36.21 30,225,364 -0.62(-1.68%)
Jul 12, 2017 36.75 36.90 36.62 36.83 17,486,044 +0.23(+0.63%)
Jul 11, 2017 36.83 36.86 36.54 36.60 21,587,974 -0.23(-0.62%)
Jul 10, 2017 36.96 37.08 36.82 36.83 22,774,748 -0.15(-0.41%)
Jul 07, 2017 37.18 37.23 36.82 36.98 20,840,792 -0.20(-0.54%)
Jul 06, 2017 37.70 37.18 37.18 20,806,136 -0.94(-2.47%)
Jul 05, 2017 38.11 38.21 37.85 38.12 20,079,560 +0.01(+0.03%)
Jul 03, 2017 37.84 38.13 37.78 38.11 11,124,346 +0.38(+1.01%)
Jun 30, 2017 37.73 37.87 37.56 37.73 22,539,918 +0.11(+0.29%)
Jun 29, 2017 37.87 37.98 37.62 37.62 23,717,504 -0.32(-0.84%)
Jun 28, 2017 37.88 38.06 37.78 37.94 20,345,236 +0.24(+0.64%)
Jun 27, 2017 38.15 37.88 37.60 37.70 19,858,624 -0.45(-1.18%)
Jun 26, 2017 37.94 38.28 37.86 38.15 18,403,776 +0.20(+0.53%)
Jun 23, 2017 38.16 38.16 37.82 37.95 22,906,644 -0.15(-0.39%)
Jun 22, 2017 38.19 38.35 37.97 38.10 16,199,560 -0.05(-0.13%)
Jun 21, 2017 38.64 38.67 37.85 38.15 24,583,230 -0.51(-1.32%)
Jun 20, 2017 38.77 38.92 38.60 38.66 21,738,796 -0.25(-0.64%)
Jun 19, 2017 38.98 38.98 38.69 38.91 20,955,494 -0.05(-0.13%)
Jun 16, 2017 38.97 39.00 38.66 38.96 29,734,740 +0.12(+0.31%)
Jun 15, 2017 38.67 38.90 38.64 38.84 16,685,956 +0.12(+0.31%)
Jun 14, 2017 38.79 38.81 38.50 38.72 16,354,612 +0.04(+0.10%)
Jun 13, 2017 39.01 39.01 38.58 38.68 18,840,680 -0.39(-1.00%)
Jun 12, 2017 38.79 39.37 38.80 39.07 22,779,916 +0.28(+0.72%)
Jun 09, 2017 38.63 38.80 38.55 38.79 18,398,256 +0.29(+0.75%)
Jun 08, 2017 38.84 38.42 38.50 20,271,248 -0.26(-0.67%)
Jun 07, 2017 38.85 38.87 38.54 38.76 16,429,406 +0.03(+0.08%)
Jun 06, 2017 38.78 38.92 38.65 38.73 16,218,015 -0.08(-0.21%)
Jun 05, 2017 38.81 38.86 38.57 38.81 13,816,173 -0.06(-0.15%)
Jun 02, 2017 39.00 39.08 38.76 38.87 18,529,028 +0.00(+0.00%)
Jun 01, 2017 38.68 38.89 38.52 38.87 17,691,212 +0.34(+0.88%)
May 31, 2017 38.65 38.87 38.51 38.53 24,040,424 -0.02(-0.05%)
May 30, 2017 38.19 38.68 38.19 38.55 20,526,496 +0.43(+1.13%)
May 26, 2017 38.21 38.25 38.01 38.12 13,725,914 -0.11(-0.29%)
May 25, 2017 38.12 38.34 38.11 38.23 14,892,549 +0.08(+0.21%)
May 24, 2017 38.31 38.36 38.08 38.15 15,645,546 -0.16(-0.42%)
May 23, 2017 38.26 38.41 38.21 38.31 13,533,273 +0.06(+0.16%)
May 22, 2017 38.24 38.35 38.17 38.25 14,821,233 +0.01(+0.03%)
May 19, 2017 38.04 38.29 37.89 38.24 20,350,624 +0.29(+0.76%)
May 18, 2017 37.50 38.14 37.46 37.95 25,743,868 +0.49(+1.31%)
May 17, 2017 38.19 38.04 37.45 37.46 29,663,856 -0.73(-1.91%)
May 16, 2017 38.68 38.76 38.19 38.19 21,591,474 -0.40(-1.04%)
May 15, 2017 38.52 38.69 38.41 38.59 21,398,722 +0.10(+0.26%)
May 12, 2017 38.49 38.61 38.31 38.49 13,770,104 +0.05(+0.13%)
May 11, 2017 38.45 38.55 38.21 38.44 16,542,139 -0.01(-0.03%)
May 10, 2017 38.19 38.65 38.13 38.45 22,606,458 +0.23(+0.60%)
May 09, 2017 38.53 38.55 38.16 38.22 21,590,460 -0.35(-0.91%)
May 08, 2017 38.78 38.78 38.32 38.57 20,139,718 +0.01(+0.03%)
May 05, 2017 38.08 38.71 38.03 38.56 21,829,160 +0.55(+1.45%)
May 04, 2017 38.41 38.41 37.63 38.01 31,449,304 -0.39(-1.02%)
May 03, 2017 38.94 38.98 38.15 38.40 33,739,952 -0.55(-1.41%)
May 02, 2017 39.14 39.22 38.88 38.95 24,851,368 -0.15(-0.38%)
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.