Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2017 39.68 39.70 39.06 39.10 24,742,892 -0.53(-1.34%)
Apr 28, 2017 39.88 40.06 39.52 39.63 24,994,984 -0.28(-0.70%)
Apr 27, 2017 40.37 40.40 39.88 39.91 22,644,372 -0.53(-1.31%)
Apr 26, 2017 40.02 40.56 39.85 40.44 34,351,328 +0.50(+1.25%)
Apr 25, 2017 40.08 40.25 39.69 39.94 38,372,812 -0.08(-0.20%)
Apr 24, 2017 40.10 40.15 39.86 40.02 24,033,760 +0.09(+0.23%)
Apr 21, 2017 40.23 40.36 39.81 39.93 23,898,136 -0.43(-1.07%)
Apr 20, 2017 39.99 40.51 39.92 40.36 21,715,734 +0.11(+0.27%)
Apr 19, 2017 40.32 40.45 40.19 40.25 23,799,484 +0.00(+0.00%)
Apr 18, 2017 40.22 40.43 40.18 40.25 15,920,226 -0.05(-0.12%)
Apr 17, 2017 40.30 40.49 40.22 40.30 12,117,145 +0.02(+0.05%)
Apr 13, 2017 40.51 40.76 40.25 40.28 17,556,190 -0.28(-0.69%)
Apr 12, 2017 40.21 40.57 40.07 40.56 22,195,768 +0.25(+0.62%)
Apr 11, 2017 40.38 40.39 40.07 40.31 19,610,504 -0.07(-0.17%)
Apr 10, 2017 40.60 40.68 40.31 40.38 18,214,876 -0.21(-0.52%)
Apr 07, 2017 40.60 40.86 40.52 40.59 20,335,932 -0.01(-0.02%)
Apr 06, 2017 41.05 41.08 40.60 40.60 20,491,528 -0.91(-2.19%)
Apr 05, 2017 41.72 41.74 41.47 41.51 19,948,302 -0.18(-0.43%)
Apr 04, 2017 41.57 41.70 41.40 41.69 12,551,672 +0.12(+0.29%)
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.