Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 35.45 35.66 35.32 35.33 561,032 -0.01(-0.03%)
Jun 29, 2017 36.67 36.77 34.76 35.34 745,455 -1.39(-3.78%)
Jun 28, 2017 35.96 36.92 35.65 36.73 696,325 +1.01(+2.83%)
Jun 27, 2017 35.24 35.86 35.10 35.72 663,925 +0.48(+1.36%)
Jun 26, 2017 34.91 35.26 34.80 35.24 316,256 +0.44(+1.26%)
Jun 23, 2017 34.82 35.28 34.70 34.80 473,235 -0.16(-0.46%)
Jun 22, 2017 35.23 35.26 34.68 34.96 336,589 -0.26(-0.74%)
Jun 21, 2017 35.20 35.69 34.84 35.22 676,609 +0.04(+0.11%)
Jun 20, 2017 34.86 35.54 34.84 35.18 468,816 +0.46(+1.32%)
Jun 19, 2017 34.62 34.96 34.44 34.72 317,554 +0.32(+0.93%)
Jun 16, 2017 33.43 34.57 33.43 34.40 717,586 +0.04(+0.12%)
Jun 15, 2017 34.32 34.73 34.16 34.36 273,027 -0.38(-1.09%)
Jun 14, 2017 34.67 35.25 34.35 34.74 418,224 +0.22(+0.64%)
Jun 13, 2017 33.98 34.63 33.85 34.52 404,993 +0.63(+1.86%)
Jun 12, 2017 33.88 34.34 33.77 33.89 377,118 +0.04(+0.12%)
Jun 09, 2017 33.85 33.97 33.44 33.85 497,523 +0.10(+0.30%)
Jun 08, 2017 33.95 34.17 33.67 33.75 498,696 -0.16(-0.47%)
Jun 07, 2017 34.18 34.37 33.85 33.91 486,734 -0.34(-0.99%)
Jun 06, 2017 34.32 34.79 34.12 34.25 288,531 -0.30(-0.87%)
Jun 05, 2017 35.12 35.20 34.44 34.55 303,733 -0.52(-1.48%)
Jun 02, 2017 34.07 35.27 34.07 35.07 502,084 +1.04(+3.06%)
Jun 01, 2017 33.75 34.03 33.50 34.03 754,351 +0.38(+1.13%)
May 31, 2017 34.12 34.28 33.54 33.65 410,941 -0.38(-1.12%)
May 30, 2017 33.98 34.22 33.74 34.03 522,121 +0.06(+0.18%)
May 26, 2017 33.94 34.16 33.81 33.97 391,107 +0.00(+0.00%)
May 25, 2017 34.34 34.55 33.85 33.97 252,852 -0.32(-0.93%)
May 24, 2017 33.83 34.30 33.65 34.29 538,146 +0.35(+1.03%)
May 23, 2017 34.70 34.73 33.74 33.94 869,869 -0.39(-1.14%)
May 22, 2017 34.50 34.90 34.15 34.33 605,983 -0.06(-0.17%)
May 19, 2017 34.37 34.80 34.25 34.39 727,909 +0.20(+0.58%)
May 18, 2017 33.56 34.33 33.30 34.19 1,087,472 +0.37(+1.09%)
May 17, 2017 34.92 34.82 33.80 33.82 796,415 -1.10(-3.15%)
May 16, 2017 34.54 34.98 34.00 34.92 832,190 -0.71(-1.99%)
May 15, 2017 35.25 35.99 35.22 35.63 888,437 +0.54(+1.54%)
May 12, 2017 34.51 35.20 34.30 35.09 616,886 +0.53(+1.53%)
May 11, 2017 33.77 34.74 33.65 34.56 927,711 +0.65(+1.92%)
May 10, 2017 33.49 33.95 31.86 33.91 933,454 -0.19(-0.56%)
May 09, 2017 31.67 34.10 31.58 34.10 1,615,132 +3.37(+10.97%)
May 08, 2017 30.70 31.01 30.54 30.73 519,158 -0.20(-0.65%)
May 05, 2017 31.00 31.00 30.64 30.93 497,444 +0.15(+0.49%)
May 04, 2017 30.82 31.00 30.65 30.78 223,670 +0.06(+0.20%)
May 03, 2017 30.97 31.08 30.53 30.72 262,788 -0.30(-0.97%)
May 02, 2017 31.21 31.41 30.84 31.02 405,619 -0.19(-0.61%)
May 01, 2017 31.14 31.42 30.93 31.21 300,818 +0.20(+0.64%)
Apr 28, 2017 31.53 31.53 30.72 31.01 283,356 -0.47(-1.49%)
Apr 27, 2017 31.48 31.58 31.23 31.48 331,327 +0.08(+0.25%)
Apr 26, 2017 31.01 31.61 30.72 31.40 485,831 +0.45(+1.45%)
Apr 25, 2017 31.27 31.27 30.65 30.95 513,567 -0.30(-0.96%)
Apr 24, 2017 31.93 31.93 31.04 31.25 345,024 -0.03(-0.10%)
Apr 21, 2017 31.14 31.31 30.74 31.28 390,112 +0.10(+0.32%)
Apr 20, 2017 31.47 31.50 30.56 31.18 390,966 +0.02(+0.06%)
Apr 19, 2017 31.22 31.41 30.89 31.16 452,386 +0.08(+0.26%)
Apr 18, 2017 30.74 31.58 30.65 31.08 1,044,788 +0.25(+0.81%)
Apr 17, 2017 29.95 30.89 29.86 30.83 453,051 +1.09(+3.67%)
Apr 13, 2017 29.84 30.17 29.71 29.74 231,419 -0.13(-0.44%)
Apr 12, 2017 29.99 30.10 29.71 29.87 217,930 -0.13(-0.43%)
Apr 11, 2017 29.72 30.13 29.65 30.00 347,357 +0.27(+0.91%)
Apr 10, 2017 29.62 30.09 29.50 29.73 307,208 +0.17(+0.58%)
Apr 07, 2017 29.53 29.76 29.42 29.56 289,367 -0.05(-0.17%)
Apr 06, 2017 29.23 29.74 29.11 29.61 287,026 +0.39(+1.33%)
Apr 05, 2017 29.97 30.11 29.19 29.22 450,314 -0.55(-1.85%)
Apr 04, 2017 29.86 29.95 29.59 29.77 236,033 -0.13(-0.43%)
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.