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%)
May 01, 2017 26.18 26.71 26.11 26.66 30,752,864 +0.59(+2.24%)
Apr 28, 2017 26.34 26.41 26.02 26.07 34,824,628 -0.34(-1.27%)
Apr 27, 2017 26.08 26.50 25.90 26.41 31,964,400 +0.41(+1.56%)
Apr 26, 2017 26.32 26.35 25.98 26.00 32,696,608 -0.18(-0.69%)
Apr 25, 2017 25.89 26.33 25.67 26.18 38,836,488 +0.45(+1.74%)
Apr 24, 2017 25.74 25.87 25.53 25.74 37,180,324 +0.32(+1.25%)
Apr 21, 2017 25.21 25.45 25.09 25.42 34,189,560 +0.11(+0.41%)
Apr 20, 2017 25.07 25.36 24.85 25.32 40,400,548 +0.39(+1.59%)
Apr 19, 2017 25.00 25.25 24.85 24.92 38,079,420 +0.10(+0.39%)
Apr 18, 2017 24.66 24.89 24.40 24.82 37,010,576 +0.02(+0.06%)
Apr 17, 2017 24.00 24.81 23.95 24.81 49,720,024 +0.94(+3.92%)
Apr 13, 2017 24.08 24.30 23.87 23.87 50,689,380 -0.46(-1.87%)
Apr 12, 2017 24.53 24.68 24.27 24.33 41,390,072 -0.20(-0.83%)
Apr 11, 2017 24.14 24.73 24.09 24.53 61,800,724 +0.09(+0.36%)
Apr 10, 2017 25.09 25.16 24.40 24.44 75,601,792 -0.64(-2.55%)
Apr 07, 2017 25.25 25.43 24.93 25.08 42,906,600 -0.11(-0.43%)
Apr 06, 2017 25.06 25.31 24.60 25.19 63,495,736 +0.18(+0.73%)
Apr 05, 2017 25.00 25.59 24.88 25.01 74,702,224 -0.19(-0.74%)
Apr 04, 2017 25.85 26.11 25.09 25.20 127,081,232 -1.90(-7.01%)
Apr 03, 2017 27.24 27.41 26.86 27.09 44,506,020 -0.14(-0.50%)
Mar 31, 2017 27.25 27.47 27.10 27.23 44,080,660 -0.12(-0.43%)
Mar 30, 2017 26.91 27.50 26.85 27.35 52,526,292 +0.52(+1.92%)
Mar 29, 2017 27.00 27.12 26.81 26.84 34,995,604 -0.09(-0.33%)
Mar 28, 2017 27.07 27.22 26.82 26.92 43,239,856 -0.14(-0.52%)
Mar 27, 2017 26.39 27.10 25.89 27.06 50,635,152 +0.20(+0.73%)
Mar 24, 2017 27.24 27.32 26.61 26.87 43,950,184 +0.09(+0.35%)
Mar 23, 2017 26.94 27.14 26.68 26.77 53,376,928 -0.24(-0.91%)
Mar 22, 2017 26.36 27.07 26.32 27.02 61,663,032 +0.54(+2.04%)
Mar 21, 2017 27.19 27.49 26.40 26.48 91,326,912 -0.89(-3.23%)
Mar 20, 2017 26.70 27.40 26.53 27.36 74,832,256 +0.85(+3.19%)
Mar 17, 2017 26.13 26.53 25.95 26.52 111,968,672 +0.56(+2.18%)
Mar 16, 2017 25.75 25.96 25.60 25.95 52,279,008 +0.32(+1.23%)
Mar 15, 2017 25.56 25.75 25.08 25.64 61,494,168 +0.19(+0.76%)
Mar 14, 2017 25.59 25.69 25.12 25.45 52,185,880 -0.02(-0.07%)
Mar 13, 2017 24.89 25.56 24.88 25.46 77,404,080 +0.68(+2.75%)
Mar 10, 2017 24.90 25.02 24.59 24.78 49,974,052 +0.14(+0.59%)
Mar 09, 2017 24.48 24.86 24.35 24.64 47,791,404 -0.00(-0.02%)
Mar 08, 2017 25.18 25.32 24.62 24.64 63,811,160 -0.04(-0.18%)
Mar 07, 2017 24.42 24.88 24.29 24.68 60,316,412 +0.27(+1.10%)
Mar 06, 2017 24.24 24.52 23.79 24.42 88,330,472 -0.19(-0.77%)
Mar 03, 2017 24.64 24.69 24.05 24.61 86,545,696 -0.14(-0.58%)
Mar 02, 2017 25.57 25.71 24.72 24.75 75,351,072 -0.95(-3.69%)
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.