Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 34.65 34.65 33.50 33.90 416,466 -0.50(-1.45%)
Jun 29, 2017 33.60 34.50 33.55 34.40 341,758 +0.90(+2.69%)
Jun 28, 2017 33.65 34.20 33.25 33.50 290,567 -0.05(-0.15%)
Jun 27, 2017 33.25 34.15 33.15 33.55 287,579 +0.35(+1.05%)
Jun 26, 2017 33.15 33.85 32.85 33.20 537,991 +0.30(+0.91%)
Jun 23, 2017 31.95 33.10 31.80 32.90 498,739 +0.55(+1.70%)
Jun 22, 2017 32.00 32.80 31.80 32.35 234,648 +0.35(+1.09%)
Jun 21, 2017 33.25 33.45 31.85 32.00 321,215 -1.55(-4.62%)
Jun 20, 2017 34.55 34.55 33.20 33.55 426,594 -1.10(-3.17%)
Jun 19, 2017 34.55 35.25 34.00 34.65 495,586 +0.05(+0.14%)
Jun 16, 2017 34.65 34.65 34.10 34.60 549,170 -0.30(-0.86%)
Jun 15, 2017 35.15 35.65 34.65 34.90 284,313 -0.45(-1.27%)
Jun 14, 2017 35.05 35.45 34.40 35.35 255,909 +0.30(+0.86%)
Jun 13, 2017 35.35 35.70 34.65 35.05 300,583 -0.35(-0.99%)
Jun 12, 2017 35.75 36.80 35.35 35.40 394,040 -0.35(-0.98%)
Jun 09, 2017 34.95 36.05 34.40 35.75 479,181 +0.80(+2.29%)
Jun 08, 2017 35.50 35.60 34.65 34.95 409,133 -0.45(-1.27%)
Jun 07, 2017 35.40 35.55 34.80 35.40 396,207 -0.20(-0.56%)
Jun 06, 2017 36.65 36.70 35.05 35.60 455,836 -0.90(-2.47%)
Jun 05, 2017 36.50 36.55 35.59 36.50 635,337 -0.10(-0.27%)
Jun 02, 2017 37.10 38.05 36.30 36.60 430,878 -1.25(-3.30%)
Jun 01, 2017 37.15 37.85 36.60 37.85 476,240 +0.65(+1.75%)
May 31, 2017 37.40 37.60 36.35 37.20 719,663 +0.05(+0.13%)
May 30, 2017 36.75 37.40 36.00 37.15 1,039,957 +0.40(+1.09%)
May 26, 2017 34.05 37.38 33.55 36.75 1,888,860 +2.35(+6.83%)
May 25, 2017 38.15 38.20 33.55 34.40 3,556,824 -10.15(-22.78%)
May 24, 2017 45.35 45.95 44.15 44.55 620,548 -1.20(-2.62%)
May 23, 2017 46.00 46.00 45.35 45.75 526,126 -0.30(-0.65%)
May 22, 2017 46.00 47.02 45.30 46.05 603,589 +1.00(+2.22%)
May 19, 2017 47.65 47.80 45.00 45.05 969,890 -2.95(-6.15%)
May 18, 2017 48.55 49.40 47.75 48.00 560,007 -0.40(-0.83%)
May 17, 2017 49.85 49.30 48.00 48.40 627,356 -1.45(-2.91%)
May 16, 2017 50.25 50.35 49.45 49.85 234,974 -0.85(-1.68%)
May 15, 2017 51.30 51.45 50.40 50.70 345,104 -0.50(-0.98%)
May 12, 2017 51.95 51.95 50.70 51.20 354,048 -1.10(-2.10%)
May 11, 2017 53.75 53.75 51.85 52.30 386,568 -2.45(-4.47%)
May 10, 2017 53.90 55.30 53.65 54.75 302,559 +0.90(+1.67%)
May 09, 2017 54.10 54.40 53.55 53.85 207,089 +0.20(+0.37%)
May 08, 2017 53.60 54.20 53.55 53.65 340,323 +0.25(+0.47%)
May 05, 2017 53.20 53.65 52.25 53.40 171,838 +0.50(+0.95%)
May 04, 2017 53.90 53.95 52.42 52.90 189,337 -0.70(-1.31%)
May 03, 2017 53.35 53.70 52.70 53.60 185,946 +0.00(+0.00%)
May 02, 2017 53.15 54.00 53.05 53.60 169,969 +0.55(+1.04%)
May 01, 2017 53.55 53.60 52.35 53.05 236,264 -0.25(-0.47%)
Apr 28, 2017 53.75 53.75 52.95 53.30 636,928 -0.40(-0.74%)
Apr 27, 2017 54.55 54.55 53.05 53.70 172,569 -0.50(-0.92%)
Apr 26, 2017 52.65 54.45 52.40 54.20 1,156,572 +2.25(+4.33%)
Apr 25, 2017 53.00 53.10 51.88 51.95 220,376 -0.75(-1.42%)
Apr 24, 2017 54.20 54.20 52.15 52.70 308,443 -0.45(-0.85%)
Apr 21, 2017 54.05 54.35 53.10 53.15 286,999 -0.90(-1.67%)
Apr 20, 2017 54.30 55.90 53.25 54.05 548,141 +2.80(+5.46%)
Apr 19, 2017 50.70 51.80 50.70 51.25 201,212 +0.70(+1.38%)
Apr 18, 2017 50.80 50.80 49.85 50.55 223,220 -0.20(-0.39%)
Apr 17, 2017 51.10 51.55 50.25 50.75 191,936 -0.10(-0.20%)
Apr 13, 2017 51.90 52.05 50.40 50.85 273,087 -1.10(-2.12%)
Apr 12, 2017 52.50 53.10 51.95 51.95 226,260 -1.05(-1.98%)
Apr 11, 2017 52.15 53.05 51.75 53.00 275,668 +0.90(+1.73%)
Apr 10, 2017 51.40 52.50 51.05 52.10 192,281 +0.80(+1.56%)
Apr 07, 2017 51.40 51.75 50.75 51.30 298,943 -0.55(-1.06%)
Apr 06, 2017 51.20 53.05 51.20 51.85 250,601 +1.10(+2.17%)
Apr 05, 2017 53.10 53.30 50.35 50.75 403,370 -1.90(-3.61%)
Apr 04, 2017 54.35 54.35 52.20 52.65 322,918 -1.95(-3.57%)
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.