Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 40.44 40.44 39.23 39.57 3,803,042 -0.83(-2.06%)
Apr 27, 2017 40.32 40.80 40.31 40.40 2,001,756 +0.32(+0.80%)
Apr 26, 2017 40.44 40.64 40.07 40.08 2,332,359 -0.36(-0.89%)
Apr 25, 2017 40.36 40.63 39.89 40.44 4,474,279 +0.33(+0.83%)
Apr 24, 2017 40.68 40.81 40.00 40.10 4,232,165 -0.15(-0.38%)
Apr 21, 2017 39.31 40.34 38.85 40.26 9,488,966 -0.47(-1.17%)
Apr 20, 2017 40.15 40.96 40.10 40.73 3,534,122 +0.77(+1.93%)
Apr 19, 2017 40.02 40.27 39.72 39.96 1,993,433 +0.15(+0.38%)
Apr 18, 2017 39.31 39.93 39.15 39.81 1,652,761 +0.28(+0.70%)
Apr 17, 2017 39.35 39.62 39.28 39.53 1,574,998 +0.30(+0.78%)
Apr 13, 2017 39.15 39.59 38.93 39.23 1,493,283 +0.07(+0.18%)
Apr 12, 2017 39.58 39.71 38.85 39.15 1,821,611 -0.56(-1.40%)
Apr 11, 2017 39.78 39.98 38.99 39.71 2,109,199 -0.32(-0.81%)
Apr 10, 2017 40.29 40.33 39.90 40.03 1,337,541 -0.31(-0.78%)
Apr 07, 2017 39.92 40.41 39.80 40.35 2,604,867 +0.48(+1.19%)
Apr 06, 2017 39.76 39.93 39.58 39.87 1,355,992 +0.11(+0.27%)
Apr 05, 2017 40.09 40.34 39.74 39.76 1,828,485 -0.14(-0.36%)
Apr 04, 2017 39.68 39.94 39.66 39.91 1,863,634 +0.03(+0.07%)
Apr 03, 2017 40.31 40.40 39.69 39.88 1,707,295 -0.41(-1.02%)
Mar 31, 2017 40.40 40.47 40.08 40.29 2,721,944 +0.04(+0.09%)
Mar 30, 2017 40.15 40.44 40.09 40.26 1,115,001 +0.13(+0.33%)
Mar 29, 2017 40.19 40.24 39.94 40.12 2,031,261 -0.13(-0.33%)
Mar 28, 2017 40.37 40.52 40.21 40.26 1,771,429 -0.15(-0.38%)
Mar 27, 2017 40.36 40.56 40.03 40.41 1,554,759 -0.13(-0.31%)
Mar 24, 2017 40.96 41.20 40.51 40.53 1,927,551 +0.08(+0.20%)
Mar 23, 2017 40.76 40.87 40.45 40.45 1,370,848 -0.39(-0.97%)
Mar 22, 2017 40.42 40.89 40.03 40.85 1,117,576 +0.52(+1.29%)
Mar 21, 2017 41.13 41.26 40.25 40.33 1,723,858 -0.72(-1.75%)
Mar 20, 2017 40.89 41.42 40.79 41.05 1,824,755 +0.16(+0.39%)
Mar 17, 2017 40.95 40.98 40.66 40.88 4,253,800 +0.23(+0.57%)
Mar 16, 2017 41.31 41.35 40.54 40.65 2,132,639 -0.57(-1.39%)
Mar 15, 2017 40.99 41.31 40.88 41.22 2,432,296 +0.39(+0.94%)
Mar 14, 2017 40.89 40.97 40.67 40.84 1,480,366 -0.19(-0.46%)
Mar 13, 2017 40.38 41.08 40.27 41.03 2,296,911 +0.68(+1.69%)
Mar 10, 2017 40.40 40.51 40.12 40.35 1,970,592 +0.17(+0.42%)
Mar 09, 2017 40.19 40.38 39.92 40.18 1,834,126 -0.01(-0.02%)
Mar 08, 2017 40.09 40.36 39.98 40.19 1,454,214 +0.10(+0.25%)
Mar 07, 2017 39.84 40.47 39.75 40.09 2,034,994 +0.08(+0.20%)
Mar 06, 2017 39.60 40.10 39.39 40.01 1,867,597 +0.29(+0.72%)
Mar 03, 2017 39.68 39.78 39.46 39.72 2,080,949 +0.13(+0.32%)
Mar 02, 2017 39.99 40.04 39.52 39.59 2,067,832 -0.41(-1.03%)
Mar 01, 2017 40.02 40.10 39.47 40.01 2,023,837 +0.30(+0.77%)
Feb 28, 2017 40.08 40.08 39.61 39.70 1,714,413 -0.30(-0.74%)
Feb 27, 2017 40.01 40.04 39.59 40.00 2,262,485 -0.09(-0.22%)
Feb 24, 2017 39.63 40.11 39.28 40.09 1,428,440 +0.18(+0.45%)
Feb 23, 2017 40.31 40.37 39.77 39.91 1,471,183 -0.44(-1.08%)
Feb 22, 2017 40.19 40.44 40.11 40.34 1,528,827 -0.02(-0.04%)
Feb 21, 2017 40.08 40.42 40.07 40.36 1,480,936 +0.23(+0.58%)
Feb 17, 2017 40.13 40.13 40.13 0 +0.07(+0.18%)
Feb 16, 2017 39.92 40.39 39.87 40.06 1,247,038 +0.03(+0.07%)
Feb 15, 2017 40.06 39.50 40.03 2,572,871 +0.33(+0.83%)
Feb 14, 2017 39.92 40.15 39.65 39.70 1,491,848 -0.36(-0.89%)
Feb 13, 2017 40.23 40.41 39.97 40.06 1,691,094 -0.04(-0.09%)
Feb 10, 2017 40.04 40.26 39.45 40.09 2,153,045 +0.17(+0.42%)
Feb 09, 2017 40.09 40.44 39.84 39.93 2,142,137 -0.23(-0.58%)
Feb 08, 2017 40.52 40.55 40.12 40.16 2,998,986 -0.29(-0.73%)
Feb 07, 2017 39.93 40.51 39.85 40.45 2,892,824 +0.56(+1.41%)
Feb 06, 2017 39.68 39.93 39.49 39.89 2,921,324 +0.15(+0.38%)
Feb 03, 2017 39.78 39.80 39.54 39.74 1,749,559 +0.12(+0.29%)
Feb 02, 2017 39.53 39.72 39.17 39.62 1,958,846 -0.20(-0.49%)
Feb 01, 2017 39.78 40.01 39.40 39.82 2,517,892 +0.25(+0.63%)
Jan 31, 2017 39.91 39.91 39.35 39.57 2,725,728 -0.47(-1.18%)
Jan 30, 2017 39.64 40.06 38.32 40.04 3,725,597 +0.27(+0.67%)
Jan 27, 2017 39.73 40.27 39.37 39.77 8,381,339 +2.44(+6.53%)
Jan 26, 2017 37.59 37.63 37.06 37.34 2,909,962 -0.23(-0.62%)
Jan 25, 2017 37.63 37.94 37.27 37.57 3,844,321 +0.18(+0.48%)
Jan 24, 2017 36.50 37.44 36.50 37.39 2,709,931 +0.57(+1.55%)
Jan 23, 2017 36.67 36.94 36.54 36.82 2,284,325 +0.00(+0.00%)
Jan 20, 2017 36.37 37.06 36.37 36.82 3,859,925 +0.72(+2.00%)
Jan 19, 2017 36.63 36.87 35.98 36.10 3,503,604 -0.57(-1.55%)
Jan 18, 2017 36.26 36.81 36.22 36.67 2,506,256 +0.44(+1.20%)
Jan 17, 2017 36.72 36.77 36.15 36.23 1,775,122 -0.66(-1.78%)
Jan 13, 2017 36.89 36.89 36.89 0 +0.89(+2.47%)
Jan 12, 2017 36.16 36.16 35.36 36.00 2,400,647 -0.20(-0.57%)
Jan 11, 2017 36.33 36.35 36.05 36.21 1,458,250 -0.17(-0.46%)
Jan 10, 2017 36.19 36.50 35.99 36.38 2,746,705 +0.21(+0.59%)
Jan 09, 2017 35.35 36.22 35.21 36.16 3,511,970 +0.81(+2.29%)
Jan 06, 2017 34.21 35.44 33.97 35.35 2,672,695 +1.16(+3.38%)
Jan 05, 2017 34.77 34.82 34.12 34.20 2,407,912 -0.52(-1.51%)
Jan 04, 2017 34.37 34.73 34.24 34.72 2,127,065 +0.36(+1.06%)
Jan 03, 2017 34.43 34.77 34.09 34.36 1,814,603 +0.04(+0.13%)
Dec 30, 2016 34.31 34.31 34.31 0 -0.40(-1.15%)
Dec 29, 2016 34.55 34.87 34.55 34.71 1,105,417 +0.05(+0.15%)
Dec 28, 2016 35.15 35.22 34.65 34.66 1,167,769 -0.39(-1.12%)
Dec 27, 2016 34.98 35.35 34.94 35.05 796,098 +0.12(+0.36%)
Dec 23, 2016 34.93 34.93 34.93 0 +0.09(+0.26%)
Dec 22, 2016 35.02 35.05 34.61 34.84 1,128,026 -0.02(-0.05%)
Dec 21, 2016 34.85 35.13 34.80 34.85 1,538,211 -0.06(-0.18%)
Dec 20, 2016 34.76 35.02 34.69 34.92 1,422,758 +0.17(+0.49%)
Dec 19, 2016 34.55 34.84 34.50 34.75 1,586,370 +0.20(+0.59%)
Dec 16, 2016 34.92 34.98 34.41 34.54 2,470,991 -0.36(-1.02%)
Dec 15, 2016 34.69 35.04 34.44 34.90 1,880,233 +0.52(+1.53%)
Dec 14, 2016 34.70 34.91 34.29 34.37 2,216,353 -0.27(-0.77%)
Dec 13, 2016 34.49 34.88 34.37 34.64 1,860,709 +0.19(+0.54%)
Dec 12, 2016 34.67 34.81 34.13 34.45 1,274,544 -0.37(-1.07%)
Dec 09, 2016 35.18 35.43 34.77 34.83 1,663,329 -0.26(-0.74%)
Dec 08, 2016 35.07 35.39 35.02 35.09 1,529,092 +0.06(+0.18%)
Dec 07, 2016 34.31 35.17 34.20 35.02 2,210,642 +0.71(+2.07%)
Dec 06, 2016 34.17 34.47 34.13 34.31 1,800,643 +0.29(+0.86%)
Dec 05, 2016 33.87 34.13 33.70 34.02 1,841,692 +0.33(+0.98%)
Dec 02, 2016 33.59 33.95 33.20 33.69 3,242,747 +0.09(+0.26%)
Dec 01, 2016 34.86 35.44 33.45 33.60 3,549,487 -1.33(-3.82%)
Nov 30, 2016 35.66 35.66 34.87 34.94 2,294,884 -0.43(-1.21%)
Nov 29, 2016 35.14 35.50 34.92 35.36 1,920,207 +0.13(+0.38%)
Nov 28, 2016 35.30 35.63 35.04 35.23 1,947,856 -0.24(-0.67%)
Nov 25, 2016 35.23 35.51 35.10 35.47 1,145,471 +0.21(+0.60%)
Nov 23, 2016 35.26 35.26 35.26 0 -0.10(-0.27%)
Nov 22, 2016 35.73 36.12 35.31 35.35 3,194,451 -0.22(-0.62%)
Nov 21, 2016 35.26 35.63 35.06 35.57 1,834,703 +0.20(+0.57%)
Nov 18, 2016 34.94 35.72 34.94 35.37 2,521,913 +0.31(+0.88%)
Nov 17, 2016 34.96 35.21 34.81 35.06 1,842,517 -0.04(-0.13%)
Nov 16, 2016 34.58 35.20 34.58 35.10 2,029,073 +0.34(+0.96%)
Nov 15, 2016 34.32 34.82 34.26 34.77 2,659,960 +0.46(+1.34%)
Nov 14, 2016 34.41 34.53 34.02 34.31 2,446,713 -0.04(-0.13%)
Nov 11, 2016 34.28 34.52 34.09 34.36 3,495,190 +0.16(+0.46%)
Nov 10, 2016 35.00 35.25 34.43 34.20 3,320,130 -0.66(-1.90%)
Nov 09, 2016 34.18 35.03 33.97 34.86 2,280,439 -0.17(-0.48%)
Nov 08, 2016 35.10 35.33 34.90 35.03 2,530,876 -0.08(-0.23%)
Nov 07, 2016 34.79 35.13 34.67 35.10 2,050,403 +0.74(+2.16%)
Nov 04, 2016 34.26 34.68 34.20 34.36 1,671,520 -0.20(-0.59%)
Nov 03, 2016 34.60 35.10 34.44 34.57 1,811,452 -0.02(-0.05%)
Nov 02, 2016 34.88 34.95 34.49 34.58 1,518,389 -0.19(-0.56%)
Nov 01, 2016 35.10 35.23 34.47 34.78 1,316,223 -0.19(-0.53%)
Oct 31, 2016 34.88 35.20 34.87 34.96 1,602,080 +0.18(+0.51%)
Oct 28, 2016 34.94 35.27 34.76 34.79 1,744,377 -0.17(-0.48%)
Oct 27, 2016 35.32 35.37 34.85 34.95 1,483,316 -0.25(-0.70%)
Oct 26, 2016 35.15 35.29 35.03 35.20 1,769,669 -0.11(-0.32%)
Oct 25, 2016 35.63 35.75 35.24 35.32 1,803,215 -0.30(-0.84%)
Oct 24, 2016 35.29 35.63 35.23 35.62 1,914,587 +0.48(+1.36%)
Oct 21, 2016 36.11 36.11 34.38 35.14 3,474,249 +0.64(+1.87%)
Oct 20, 2016 34.51 34.81 34.36 34.50 3,613,200 -0.01(-0.03%)
Oct 19, 2016 34.13 34.58 34.01 34.51 2,607,045 +0.19(+0.54%)
Oct 18, 2016 34.03 34.62 33.87 34.32 3,334,092 +0.62(+1.83%)
Oct 17, 2016 33.65 34.01 33.58 33.70 1,493,617 +0.00(+0.00%)
Oct 14, 2016 33.37 33.99 33.34 33.70 2,357,493 +0.55(+1.65%)
Oct 13, 2016 33.16 33.31 32.86 33.16 2,314,785 -0.26(-0.77%)
Oct 12, 2016 33.52 33.68 33.16 33.41 2,105,710 -0.17(-0.50%)
Oct 11, 2016 33.75 34.04 33.09 33.58 4,373,746 -0.54(-1.58%)
Oct 10, 2016 35.47 35.59 34.07 34.12 3,423,140 -1.35(-3.81%)
Oct 07, 2016 35.40 35.50 35.02 35.47 2,228,050 +0.11(+0.32%)
Oct 06, 2016 34.91 35.39 34.86 35.35 3,043,698 +0.28(+0.81%)
Oct 05, 2016 35.12 35.44 35.07 35.07 2,787,651 +0.11(+0.30%)
Oct 04, 2016 35.17 35.39 34.82 34.96 1,770,247 -0.11(-0.33%)
Oct 03, 2016 35.31 35.48 35.03 35.08 1,512,713 -0.15(-0.43%)
Sep 30, 2016 35.03 35.45 34.91 35.23 2,932,798 +0.39(+1.11%)
Sep 29, 2016 34.60 35.07 34.17 34.84 3,196,071 +0.18(+0.51%)
Sep 28, 2016 34.73 34.88 34.51 34.66 1,379,251 +0.05(+0.15%)
Sep 27, 2016 34.00 34.68 33.83 34.61 1,540,710 +0.51(+1.50%)
Sep 26, 2016 34.27 34.34 34.00 34.10 2,460,659 -0.31(-0.90%)
Sep 23, 2016 34.57 34.73 34.18 34.41 1,684,444 -0.22(-0.64%)
Sep 22, 2016 34.46 34.66 34.20 34.63 1,926,416 +0.38(+1.11%)
Sep 21, 2016 34.23 34.34 33.91 34.25 1,986,514 +0.14(+0.41%)
Sep 20, 2016 34.36 34.50 34.02 34.11 2,404,573 -0.02(-0.05%)
Sep 19, 2016 34.48 34.76 34.05 34.13 2,138,142 -0.11(-0.33%)
Sep 16, 2016 34.69 34.69 33.88 34.24 5,186,583 -0.16(-0.46%)
Sep 15, 2016 34.04 34.58 33.87 34.40 2,057,376 +0.43(+1.27%)
Sep 14, 2016 33.78 34.19 33.61 33.97 1,858,341 +0.29(+0.86%)
Sep 13, 2016 34.00 34.29 33.59 33.68 1,968,843 -0.48(-1.39%)
Sep 12, 2016 33.52 34.21 33.47 34.15 2,580,713 +0.40(+1.18%)
Sep 09, 2016 34.62 34.94 33.38 33.76 4,305,057 -1.23(-3.51%)
Sep 08, 2016 34.91 35.15 34.85 34.98 3,044,562 +0.02(+0.05%)
Sep 07, 2016 35.29 35.51 34.84 34.96 3,762,098 -0.81(-2.27%)
Sep 06, 2016 36.33 36.47 35.69 35.78 2,012,582 -0.50(-1.39%)
Sep 02, 2016 36.39 36.28 36.28 36.28 1,684,882 -0.07(-0.19%)
Sep 01, 2016 35.93 36.36 35.70 36.35 1,987,712 +0.42(+1.18%)
Aug 31, 2016 36.00 36.25 35.92 35.93 2,806,127 -0.15(-0.42%)
Aug 30, 2016 36.12 36.49 35.74 36.08 1,580,661 +0.05(+0.15%)
Aug 29, 2016 36.26 36.36 35.94 36.02 1,565,180 -0.22(-0.61%)
Aug 26, 2016 36.13 36.72 36.06 36.24 3,134,617 +0.15(+0.42%)
Aug 25, 2016 35.91 36.29 35.80 36.09 2,050,208 +0.04(+0.10%)
Aug 24, 2016 36.07 36.22 35.92 36.06 1,609,445 -0.09(-0.24%)
Aug 23, 2016 36.35 36.44 36.14 36.15 1,504,650 +0.03(+0.07%)
Aug 22, 2016 36.19 36.48 36.03 36.12 1,619,237 -0.04(-0.12%)
Aug 19, 2016 35.46 36.33 35.46 36.16 2,051,044 +0.26(+0.71%)
Aug 18, 2016 35.77 35.97 35.70 35.91 1,903,306 +0.16(+0.44%)
Aug 17, 2016 35.49 35.79 35.32 35.75 2,167,013 +0.19(+0.52%)
Aug 16, 2016 35.70 35.76 35.44 35.56 1,952,179 -0.31(-0.86%)
Aug 15, 2016 35.69 36.05 35.69 35.87 2,092,647 +0.07(+0.20%)
Aug 12, 2016 35.67 35.96 35.51 35.80 1,596,626 +0.14(+0.39%)
Aug 11, 2016 35.97 35.97 35.64 35.66 2,339,458 -0.15(-0.42%)
Aug 10, 2016 35.86 35.92 35.54 35.81 2,739,947 +0.03(+0.07%)
Aug 09, 2016 35.65 35.96 35.61 35.79 3,368,127 +0.30(+0.84%)
Aug 08, 2016 35.61 35.79 35.42 35.49 2,521,836 -0.16(-0.44%)
Aug 05, 2016 36.00 36.00 35.59 35.65 2,761,737 -0.09(-0.24%)
Aug 04, 2016 35.44 35.90 35.01 35.73 2,375,496 +0.28(+0.79%)
Aug 03, 2016 35.06 35.47 34.86 35.45 2,132,951 +0.30(+0.85%)
Aug 02, 2016 35.72 36.01 35.03 35.16 1,987,774 -0.81(-2.24%)
Aug 01, 2016 35.70 36.27 35.45 35.96 3,078,059 +0.27(+0.76%)
Jul 29, 2016 35.69 35.84 35.36 35.69 1,801,208 +0.10(+0.27%)
Jul 28, 2016 36.00 36.06 35.51 35.59 3,561,522 -0.50(-1.38%)
Jul 27, 2016 35.98 37.08 35.93 36.09 5,581,645 +0.29(+0.81%)
Jul 26, 2016 34.31 36.14 33.97 35.80 11,308,480 +1.83(+5.38%)
Jul 25, 2016 33.61 34.03 33.38 33.97 2,713,402 +0.41(+1.23%)
Jul 22, 2016 33.66 34.03 33.22 33.56 4,193,599 +0.56(+1.70%)
Jul 21, 2016 33.47 33.51 32.82 33.00 2,622,293 -0.46(-1.39%)
Jul 20, 2016 32.82 33.56 32.82 33.47 2,081,491 +0.38(+1.14%)
Jul 19, 2016 32.94 33.29 32.90 33.09 1,747,085 -0.27(-0.81%)
Jul 18, 2016 33.40 33.49 33.20 33.36 1,518,196 +0.30(+0.90%)
Jul 15, 2016 33.35 33.35 33.05 33.06 2,183,879 -0.15(-0.45%)
Jul 14, 2016 33.26 33.38 32.77 33.21 1,271,557 +0.19(+0.58%)
Jul 13, 2016 33.16 33.24 32.93 33.02 1,309,937 +0.00(+0.00%)
Jul 12, 2016 32.85 33.02 32.66 33.02 2,275,316 +0.52(+1.59%)
Jul 11, 2016 32.49 32.73 32.43 32.50 1,993,726 +0.23(+0.70%)
Jul 08, 2016 31.86 32.38 31.70 32.28 3,158,432 +0.58(+1.82%)
Jul 07, 2016 31.22 31.80 31.22 31.70 2,260,084 +0.79(+2.55%)
Jul 05, 2016 30.89 31.03 30.60 30.91 2,332,262 -0.16(-0.51%)
Jul 01, 2016 30.91 31.07 31.07 31.07 1,486,251 -0.17(-0.53%)
Jun 30, 2016 30.76 31.25 30.55 31.23 2,313,968 +0.57(+1.86%)
Jun 29, 2016 30.41 30.68 30.34 30.67 1,820,774 +0.53(+1.77%)
Jun 28, 2016 29.95 30.35 29.81 30.13 2,930,480 +0.52(+1.74%)
Jun 27, 2016 30.33 30.42 29.22 29.62 4,545,810 -1.10(-3.59%)
Jun 24, 2016 31.62 32.33 30.68 30.72 9,433,297 -2.44(-7.36%)
Jun 23, 2016 32.87 33.17 32.70 33.16 2,080,134 +0.65(+1.99%)
Jun 22, 2016 32.73 32.84 32.45 32.51 1,685,475 -0.25(-0.77%)
Jun 21, 2016 32.44 32.77 32.31 32.77 2,651,145 +0.38(+1.16%)
Jun 20, 2016 32.36 32.77 32.30 32.39 1,890,164 +0.51(+1.59%)
Jun 17, 2016 32.21 32.70 31.56 31.88 2,981,625 -0.57(-1.75%)
Jun 16, 2016 32.28 32.49 31.96 32.45 1,321,409 +0.02(+0.05%)
Jun 15, 2016 32.77 32.77 32.36 32.43 1,758,002 -0.25(-0.78%)
Jun 14, 2016 32.71 32.74 32.40 32.69 2,318,675 -0.04(-0.11%)
Jun 13, 2016 32.84 33.17 32.70 32.72 1,692,283 -0.21(-0.64%)
Jun 10, 2016 32.71 33.10 32.71 32.93 1,951,912 -0.20(-0.61%)
Jun 09, 2016 32.84 33.18 32.84 33.13 1,520,114 -0.01(-0.03%)
Jun 08, 2016 32.91 33.25 32.85 33.14 1,454,846 +0.25(+0.77%)
Jun 07, 2016 33.13 33.17 32.76 32.89 1,815,418 -0.09(-0.27%)
Jun 06, 2016 33.19 33.40 32.97 32.98 1,719,117 -0.18(-0.55%)
Jun 03, 2016 33.54 33.56 32.91 33.16 2,107,818 -0.25(-0.76%)
Jun 02, 2016 33.33 33.48 33.26 33.41 1,597,184 -0.09(-0.26%)
Jun 01, 2016 33.12 33.52 32.95 33.50 1,454,638 +0.28(+0.84%)
May 31, 2016 33.00 33.26 32.91 33.22 2,532,673 +0.24(+0.72%)
May 27, 2016 32.79 32.98 32.98 32.98 1,416,092 +0.18(+0.56%)
May 26, 2016 32.84 32.92 32.68 32.80 1,345,421 -0.05(-0.16%)
May 25, 2016 32.87 33.02 32.59 32.85 3,010,047 +0.05(+0.16%)
May 24, 2016 32.20 32.85 32.08 32.80 2,405,178 +0.77(+2.40%)
May 23, 2016 31.71 32.31 31.50 32.03 1,942,623 +0.13(+0.41%)
May 20, 2016 31.55 32.14 31.51 31.90 2,325,289 +0.67(+2.13%)
May 19, 2016 31.21 31.41 30.92 31.23 1,190,302 -0.16(-0.50%)
May 18, 2016 30.94 31.61 30.87 31.39 1,664,820 +0.37(+1.18%)
May 17, 2016 31.03 31.57 30.84 31.02 2,367,854 -0.53(-1.69%)
May 16, 2016 31.19 31.75 31.19 31.56 1,939,341 +0.33(+1.06%)
May 13, 2016 31.26 31.51 31.11 31.23 1,778,125 +0.05(+0.17%)
May 12, 2016 31.64 31.83 30.89 31.18 2,821,045 -0.42(-1.32%)
May 11, 2016 31.52 31.83 31.18 31.59 1,406,928 -0.10(-0.30%)
May 10, 2016 31.21 31.69 31.04 31.69 2,522,874 +0.56(+1.81%)
May 09, 2016 31.10 31.39 31.00 31.12 1,697,625 +0.00(+0.00%)
May 06, 2016 30.82 31.12 30.65 31.12 1,836,967 +0.15(+0.48%)
May 05, 2016 31.09 31.18 30.48 30.98 1,780,730 +0.09(+0.28%)
May 04, 2016 31.18 31.26 30.80 30.89 2,107,519 -0.42(-1.33%)
May 03, 2016 31.29 31.52 31.18 31.31 1,491,826 -0.30(-0.93%)
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.