Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 36.67 36.75 35.51 36.09 88,698,272 -0.13(-0.36%)
May 30, 2017 35.92 36.57 35.76 36.22 98,886,880 +0.76(+2.14%)
May 26, 2017 34.48 36.32 34.28 35.46 77,913,984 +0.90(+2.59%)
May 25, 2017 35.00 35.01 34.11 34.56 60,796,164 -0.08(-0.22%)
May 24, 2017 35.24 35.27 34.52 34.64 81,716,880 +0.38(+1.12%)
May 23, 2017 34.92 34.95 33.93 34.26 68,104,368 -0.47(-1.35%)
May 22, 2017 34.44 34.87 34.33 34.73 83,644,128 +0.73(+2.13%)
May 19, 2017 34.26 34.55 33.80 34.00 101,837,088 +0.73(+2.20%)
May 18, 2017 32.38 33.36 31.76 33.27 115,540,288 +1.34(+4.19%)
May 17, 2017 33.52 33.72 31.89 31.93 126,989,352 -2.27(-6.64%)
May 16, 2017 34.09 34.36 33.34 34.20 112,009,984 +0.62(+1.86%)
May 15, 2017 32.39 33.60 32.34 33.58 108,628,768 +1.61(+5.02%)
May 12, 2017 31.66 32.40 31.45 31.97 96,261,840 +0.35(+1.10%)
May 11, 2017 30.01 32.61 29.98 31.62 193,732,384 +1.30(+4.30%)
May 10, 2017 28.57 30.45 28.50 30.32 212,789,568 +4.59(+17.83%)
May 09, 2017 25.75 26.23 25.66 25.73 83,315,304 +0.04(+0.17%)
May 08, 2017 26.09 26.10 25.58 25.69 36,515,720 -0.27(-1.05%)
May 05, 2017 25.84 26.04 25.69 25.96 22,842,944 +0.00(+0.01%)
May 04, 2017 26.12 26.23 25.88 25.96 20,973,468 -0.10(-0.38%)
May 03, 2017 25.80 26.16 25.65 26.06 33,682,532 +0.19(+0.74%)
May 02, 2017 26.39 26.40 25.64 25.87 62,986,168 -0.79(-2.96%)
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.