Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 36.23 36.30 35.08 35.65 89,790,432 -0.13(-0.36%)
May 30, 2017 35.49 36.13 35.33 35.78 100,104,488 +0.75(+2.14%)
May 26, 2017 34.06 35.88 33.86 35.03 78,873,352 +0.88(+2.59%)
May 25, 2017 34.57 34.58 33.70 34.14 61,544,756 -0.08(-0.22%)
May 24, 2017 34.81 34.84 34.10 34.22 82,723,072 +0.38(+1.12%)
May 23, 2017 34.50 34.52 33.51 33.84 68,942,952 -0.46(-1.35%)
May 22, 2017 34.02 34.45 33.91 34.30 84,674,056 +0.72(+2.13%)
May 19, 2017 33.84 34.13 33.39 33.59 103,091,024 +0.76(+2.31%)
May 18, 2017 31.95 32.92 31.34 32.83 117,086,120 +1.32(+4.19%)
May 17, 2017 33.08 33.27 31.47 31.51 128,688,368 -2.24(-6.64%)
May 16, 2017 33.64 33.91 32.90 33.75 113,508,584 +0.62(+1.86%)
May 15, 2017 31.96 33.16 31.92 33.13 110,082,136 +1.58(+5.02%)
May 12, 2017 31.24 31.97 31.03 31.55 97,549,744 +0.34(+1.10%)
May 11, 2017 29.62 32.18 29.58 31.21 196,324,368 +1.29(+4.30%)
May 10, 2017 28.20 30.05 28.13 29.92 215,636,512 +4.53(+17.83%)
May 09, 2017 25.41 25.89 25.33 25.40 84,429,992 +0.04(+0.17%)
May 08, 2017 25.74 25.76 25.24 25.35 37,004,272 -0.27(-1.05%)
May 05, 2017 25.50 25.69 25.35 25.62 23,148,564 +0.00(+0.01%)
May 04, 2017 25.78 25.88 25.54 25.62 21,254,076 -0.10(-0.38%)
May 03, 2017 25.46 25.81 25.31 25.72 34,133,176 +0.19(+0.74%)
May 02, 2017 26.04 26.05 25.30 25.53 63,828,872 -0.78(-2.96%)
May 01, 2017 25.84 26.36 25.77 26.31 31,164,312 +0.58(+2.24%)
Apr 28, 2017 25.99 26.06 25.67 25.73 35,290,552 -0.33(-1.27%)
Apr 27, 2017 25.74 26.15 25.56 26.06 32,392,058 +0.40(+1.56%)
Apr 26, 2017 25.98 26.00 25.64 25.66 33,134,062 -0.18(-0.69%)
Apr 25, 2017 25.54 25.98 25.33 25.84 39,356,088 +0.44(+1.74%)
Apr 24, 2017 25.40 25.53 25.19 25.40 37,677,768 +0.31(+1.25%)
Apr 21, 2017 24.88 25.11 24.76 25.08 34,646,988 +0.10(+0.41%)
Apr 20, 2017 24.74 25.03 24.52 24.98 40,941,076 +0.39(+1.59%)
Apr 19, 2017 24.67 24.91 24.52 24.59 38,588,892 +0.10(+0.39%)
Apr 18, 2017 24.34 24.56 24.08 24.49 37,505,748 +0.01(+0.06%)
Apr 17, 2017 23.69 24.48 23.63 24.48 50,385,236 +0.92(+3.92%)
Apr 13, 2017 23.76 23.98 23.56 23.56 51,367,564 -0.45(-1.87%)
Apr 12, 2017 24.21 24.35 23.95 24.01 41,943,836 -0.20(-0.83%)
Apr 11, 2017 23.82 24.40 23.77 24.21 62,627,568 +0.09(+0.36%)
Apr 10, 2017 24.76 24.83 24.08 24.12 76,613,280 -0.63(-2.55%)
Apr 07, 2017 24.92 25.10 24.60 24.75 43,480,656 -0.11(-0.43%)
Apr 06, 2017 24.73 24.98 24.28 24.86 64,345,256 +0.18(+0.73%)
Apr 05, 2017 24.67 25.25 24.55 24.68 75,701,680 -0.19(-0.74%)
Apr 04, 2017 25.51 25.76 24.75 24.86 128,781,472 -1.87(-7.01%)
Apr 03, 2017 26.88 27.05 26.50 26.74 45,101,476 -0.14(-0.50%)
Mar 31, 2017 26.89 27.11 26.74 26.87 44,670,424 -0.12(-0.43%)
Mar 30, 2017 26.55 27.14 26.50 26.99 53,229,052 +0.51(+1.92%)
Mar 29, 2017 26.64 26.76 26.46 26.48 35,463,816 -0.09(-0.33%)
Mar 28, 2017 26.72 26.86 26.46 26.57 43,818,372 -0.14(-0.52%)
Mar 27, 2017 26.05 26.74 25.55 26.71 51,312,608 +0.19(+0.73%)
Mar 24, 2017 26.88 26.96 26.25 26.51 44,538,200 +0.09(+0.36%)
Mar 23, 2017 26.58 26.78 26.32 26.42 54,091,068 -0.24(-0.91%)
Mar 22, 2017 26.02 26.71 25.98 26.66 62,488,032 +0.53(+2.04%)
Mar 21, 2017 26.83 27.13 26.05 26.13 92,548,792 -0.87(-3.23%)
Mar 20, 2017 26.34 27.04 26.18 27.00 75,833,448 +0.83(+3.19%)
Mar 17, 2017 25.79 26.18 25.61 26.17 113,466,720 +0.56(+2.18%)
Mar 16, 2017 25.41 25.61 25.26 25.61 52,978,460 +0.31(+1.23%)
Mar 15, 2017 25.23 25.41 24.75 25.30 62,316,908 +0.19(+0.76%)
Mar 14, 2017 25.25 25.35 24.79 25.11 52,884,084 -0.02(-0.07%)
Mar 13, 2017 24.56 25.23 24.55 25.13 78,439,680 +0.67(+2.75%)
Mar 10, 2017 24.57 24.69 24.27 24.45 50,642,664 +0.14(+0.59%)
Mar 09, 2017 24.15 24.53 24.03 24.31 48,430,816 -0.00(-0.02%)
Mar 08, 2017 24.84 24.99 24.29 24.31 64,664,900 -0.04(-0.18%)
Mar 07, 2017 24.10 24.55 23.97 24.36 61,123,396 +0.26(+1.10%)
Mar 06, 2017 23.92 24.20 23.48 24.10 89,512,264 -0.19(-0.77%)
Mar 03, 2017 24.32 24.37 23.74 24.28 87,703,608 -0.14(-0.58%)
Mar 02, 2017 25.23 25.37 24.40 24.42 76,359,208 -0.93(-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.