Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 36.25 36.68 36.14 36.28 10,465,073 +0.09(+0.24%)
Jul 28, 2017 35.77 36.74 35.68 36.19 13,499,540 +0.48(+1.34%)
Jul 27, 2017 35.46 35.71 35.04 35.71 12,259,179 +0.77(+2.20%)
Jul 26, 2017 35.11 35.49 34.85 34.94 8,909,543 +0.04(+0.11%)
Jul 25, 2017 34.66 35.14 34.57 34.90 10,806,080 +0.83(+2.44%)
Jul 24, 2017 34.17 34.35 34.02 34.07 7,620,929 -0.03(-0.09%)
Jul 21, 2017 34.35 34.51 34.04 34.10 8,104,292 -0.46(-1.34%)
Jul 20, 2017 35.01 35.05 34.46 34.57 9,582,919 -0.13(-0.38%)
Jul 19, 2017 34.14 34.77 34.13 34.70 11,100,987 +0.47(+1.37%)
Jul 18, 2017 34.53 34.53 34.02 34.23 8,600,323 -0.10(-0.28%)
Jul 17, 2017 34.42 34.59 34.25 34.33 8,825,865 -0.21(-0.60%)
Jul 14, 2017 34.43 34.80 34.39 34.53 6,878,913 +0.16(+0.46%)
Jul 13, 2017 34.35 34.55 34.10 34.37 8,825,008 +0.01(+0.02%)
Jul 12, 2017 34.83 34.97 34.12 34.37 9,949,183 -0.09(-0.25%)
Jul 11, 2017 34.37 34.70 34.11 34.45 7,275,610 +0.09(+0.25%)
Jul 10, 2017 34.04 34.55 33.99 34.37 7,085,976 +0.19(+0.56%)
Jul 07, 2017 34.27 34.40 33.78 34.18 10,687,307 -0.25(-0.72%)
Jul 06, 2017 35.09 35.22 34.35 34.42 9,002,983 -0.68(-1.92%)
Jul 05, 2017 35.98 36.12 34.78 35.10 9,717,961 -1.19(-3.29%)
Jul 03, 2017 35.14 36.43 35.12 36.29 7,225,709 +1.35(+3.87%)
Jun 30, 2017 35.28 35.43 34.73 34.94 11,477,574 -0.10(-0.27%)
Jun 29, 2017 35.02 35.50 34.95 35.03 10,383,043 +0.10(+0.27%)
Jun 28, 2017 35.01 35.24 34.75 34.94 8,766,715 -0.01(-0.02%)
Jun 27, 2017 35.38 35.46 34.94 34.95 10,941,507 -0.21(-0.59%)
Jun 26, 2017 35.71 35.73 35.02 35.15 11,379,684 -0.48(-1.34%)
Jun 23, 2017 35.60 36.01 35.34 35.63 10,673,299 +0.02(+0.04%)
Jun 22, 2017 35.76 36.07 35.44 35.61 11,172,914 -0.11(-0.31%)
Jun 21, 2017 36.42 36.74 35.50 35.73 13,575,169 -0.69(-1.90%)
Jun 20, 2017 36.09 36.59 36.00 36.42 9,737,849 -0.43(-1.16%)
Jun 19, 2017 36.99 37.13 36.74 36.85 7,586,789 -0.14(-0.37%)
Jun 16, 2017 36.42 37.09 36.25 36.98 14,644,854 +0.91(+2.51%)
Jun 15, 2017 36.05 36.44 35.69 36.08 12,169,807 -0.02(-0.07%)
Jun 14, 2017 36.61 36.65 35.92 36.10 8,894,870 -0.80(-2.18%)
Jun 13, 2017 36.34 37.09 36.25 36.90 10,821,637 +0.56(+1.55%)
Jun 12, 2017 35.96 36.59 35.96 36.34 17,048,994 +0.72(+2.01%)
Jun 09, 2017 34.26 35.72 34.23 35.62 13,101,381 +1.39(+4.06%)
Jun 08, 2017 34.85 34.19 34.23 11,549,504 -0.39(-1.12%)
Jun 07, 2017 35.13 35.31 34.37 34.62 16,533,517 -0.73(-2.07%)
Jun 06, 2017 34.93 35.38 34.81 35.35 10,800,274 +0.37(+1.04%)
Jun 05, 2017 35.02 35.39 34.97 34.99 7,211,102 -0.19(-0.54%)
Jun 02, 2017 35.43 35.46 34.99 35.18 10,066,616 -0.48(-1.34%)
Jun 01, 2017 35.61 36.02 35.28 35.65 9,997,872 +0.14(+0.38%)
May 31, 2017 35.23 35.65 35.04 35.52 11,035,280 -0.08(-0.22%)
May 30, 2017 35.71 35.84 35.39 35.60 11,677,158 -0.45(-1.23%)
May 26, 2017 36.03 36.08 35.51 36.04 13,536,756 +0.24(+0.67%)
May 25, 2017 36.93 37.33 35.51 35.81 16,069,889 -1.29(-3.47%)
May 24, 2017 37.07 37.16 36.67 37.09 9,873,891 -0.07(-0.19%)
May 23, 2017 37.24 37.61 37.09 37.16 9,356,789 -0.14(-0.36%)
May 22, 2017 38.02 38.07 37.25 37.30 10,025,147 -0.44(-1.16%)
May 19, 2017 37.27 37.90 37.05 37.74 9,066,714 +0.84(+2.28%)
May 18, 2017 36.56 37.32 36.42 36.89 8,232,779 +0.01(+0.02%)
May 17, 2017 37.46 37.67 36.82 36.89 9,452,493 -0.57(-1.53%)
May 16, 2017 37.89 37.93 37.10 37.46 6,653,396 -0.25(-0.65%)
May 15, 2017 38.22 38.41 37.56 37.70 9,657,339 +0.37(+1.00%)
May 12, 2017 37.67 37.89 37.03 37.33 11,514,865 -0.36(-0.95%)
May 11, 2017 37.36 38.00 37.36 37.69 10,782,557 +0.06(+0.16%)
May 10, 2017 36.92 37.83 36.78 37.63 10,058,941 +1.06(+2.90%)
May 09, 2017 37.29 37.31 36.40 36.57 7,790,529 -0.68(-1.82%)
May 08, 2017 36.99 37.33 36.77 37.25 7,415,768 +0.28(+0.77%)
May 05, 2017 36.32 37.03 36.27 36.97 9,988,212 +0.67(+1.85%)
May 04, 2017 36.97 37.03 36.11 36.29 12,650,869 -0.92(-2.46%)
May 03, 2017 36.55 37.50 36.55 37.21 7,284,210 +0.30(+0.81%)
May 02, 2017 37.59 37.64 36.57 36.91 13,144,704 -0.62(-1.64%)
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.