Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 22.37 22.43 22.16 22.16 2,693,998 -0.22(-0.98%)
Nov 29, 2016 21.91 22.62 21.68 22.38 3,554,998 +0.56(+2.57%)
Nov 28, 2016 23.20 23.33 21.79 21.82 5,281,862 -2.16(-9.01%)
Nov 25, 2016 23.66 24.06 23.66 23.98 956,391 +0.30(+1.27%)
Nov 23, 2016 23.68 23.68 23.68 0 +0.29(+1.24%)
Nov 22, 2016 23.40 23.66 23.28 23.39 2,216,492 +0.14(+0.60%)
Nov 21, 2016 23.23 23.61 23.18 23.25 2,180,325 +0.10(+0.43%)
Nov 18, 2016 23.00 23.43 22.94 23.15 2,278,631 +0.12(+0.52%)
Nov 17, 2016 22.23 23.09 22.09 23.03 2,958,778 +0.80(+3.60%)
Nov 16, 2016 23.35 23.42 22.07 22.23 4,387,917 -1.67(-6.99%)
Nov 15, 2016 23.63 23.96 23.44 23.90 2,161,530 +0.33(+1.40%)
Nov 14, 2016 22.94 23.62 22.85 23.57 3,610,010 +0.74(+3.24%)
Nov 11, 2016 21.92 23.00 21.84 22.83 3,223,919 +0.79(+3.58%)
Nov 10, 2016 21.37 22.32 21.30 22.04 4,422,116 +0.74(+3.47%)
Nov 09, 2016 21.72 21.72 20.91 21.30 6,586,494 -0.84(-3.79%)
Nov 08, 2016 21.99 22.31 21.84 22.14 2,166,875 +0.11(+0.50%)
Nov 07, 2016 22.23 22.40 21.94 22.03 2,079,714 +0.10(+0.46%)
Nov 04, 2016 22.18 22.24 21.92 21.93 1,584,297 -0.24(-1.08%)
Nov 03, 2016 22.41 22.52 22.11 22.17 1,400,079 -0.18(-0.81%)
Nov 02, 2016 22.39 22.53 22.31 22.35 1,839,056 +0.00(+0.00%)
Nov 01, 2016 23.06 23.14 22.26 22.35 1,746,158 -0.62(-2.70%)
Oct 31, 2016 22.83 23.02 22.64 22.97 2,638,160 +0.24(+1.06%)
Oct 28, 2016 22.68 22.95 22.57 22.73 2,256,222 +0.04(+0.18%)
Oct 27, 2016 22.85 22.92 22.63 22.69 2,190,611 -0.10(-0.44%)
Oct 26, 2016 23.01 23.19 22.79 22.79 1,750,691 -0.21(-0.91%)
Oct 25, 2016 23.50 23.55 23.00 23.00 1,827,504 -0.49(-2.09%)
Oct 24, 2016 23.54 23.72 23.46 23.49 2,658,927 +0.10(+0.43%)
Oct 21, 2016 23.24 23.63 23.11 23.39 2,106,742 +0.10(+0.43%)
Oct 20, 2016 23.17 23.31 23.09 23.29 2,333,797 +0.08(+0.34%)
Oct 19, 2016 23.19 23.30 23.09 23.21 1,372,444 +0.12(+0.52%)
Oct 18, 2016 23.28 23.28 23.03 23.09 1,816,969 -0.03(-0.13%)
Oct 17, 2016 23.04 23.30 23.00 23.12 1,543,254 +0.05(+0.22%)
Oct 14, 2016 23.01 23.31 23.01 23.07 1,108,822 +0.12(+0.52%)
Oct 13, 2016 22.85 23.03 22.67 22.95 994,712 -0.06(-0.26%)
Oct 12, 2016 22.80 23.05 22.77 23.01 1,049,959 +0.19(+0.83%)
Oct 11, 2016 22.80 23.00 22.67 22.82 1,249,743 -0.01(-0.04%)
Oct 10, 2016 22.74 22.95 22.69 22.83 922,749 +0.18(+0.79%)
Oct 07, 2016 22.85 22.87 22.53 22.65 1,939,036 -0.12(-0.53%)
Oct 06, 2016 22.87 23.00 22.75 22.77 1,368,594 -0.11(-0.48%)
Oct 05, 2016 22.64 22.95 22.61 22.88 1,508,464 +0.29(+1.28%)
Oct 04, 2016 22.89 22.96 22.52 22.59 2,161,481 -0.23(-1.01%)
Oct 03, 2016 23.06 23.24 22.81 22.82 1,384,567 -0.33(-1.43%)
Sep 30, 2016 22.79 23.24 22.59 23.15 2,233,515 +0.50(+2.21%)
Sep 29, 2016 22.87 23.04 22.58 22.65 1,497,248 -0.27(-1.18%)
Sep 28, 2016 22.89 23.00 22.58 22.92 1,926,840 +0.17(+0.75%)
Sep 27, 2016 22.86 22.95 22.67 22.75 1,752,361 -0.03(-0.13%)
Sep 26, 2016 22.94 23.07 22.70 22.78 1,727,642 -0.31(-1.34%)
Sep 23, 2016 22.87 23.21 22.84 23.09 1,712,372 +0.03(+0.13%)
Sep 22, 2016 22.85 23.14 22.82 23.06 1,285,847 +0.22(+0.96%)
Sep 21, 2016 22.43 23.00 22.43 22.84 2,455,096 +0.39(+1.74%)
Sep 20, 2016 22.39 22.59 22.31 22.45 1,969,345 +0.09(+0.40%)
Sep 19, 2016 22.46 22.49 22.20 22.36 1,924,872 -0.05(-0.22%)
Sep 16, 2016 22.35 22.43 22.18 22.41 4,518,528 +0.02(+0.09%)
Sep 15, 2016 22.09 22.45 21.94 22.39 2,770,772 +0.19(+0.86%)
Sep 14, 2016 22.17 22.32 21.93 22.20 2,903,879 +0.07(+0.32%)
Sep 13, 2016 22.09 22.21 22.01 22.13 3,098,238 -0.12(-0.54%)
Sep 12, 2016 21.53 22.31 21.50 22.25 3,254,704 +0.31(+1.41%)
Sep 09, 2016 22.01 22.05 21.80 21.94 2,882,939 -0.23(-1.04%)
Sep 08, 2016 21.85 22.28 21.76 22.17 3,938,734 +0.34(+1.56%)
Sep 07, 2016 21.46 21.92 21.28 21.83 4,606,982 +0.44(+2.06%)
Sep 06, 2016 21.70 21.78 20.96 21.39 4,221,458 -0.26(-1.20%)
Sep 02, 2016 21.63 21.65 21.65 21.65 3,763,000 +0.08(+0.37%)
Sep 01, 2016 21.70 21.91 21.49 21.57 4,978,080 -0.09(-0.42%)
Aug 31, 2016 23.10 23.17 20.58 21.66 18,632,420 -2.54(-10.50%)
Aug 30, 2016 24.55 24.52 23.98 24.20 2,502,044 -0.35(-1.43%)
Aug 29, 2016 24.33 24.56 24.28 24.55 2,298,589 +0.29(+1.20%)
Aug 26, 2016 24.50 24.73 24.18 24.26 1,367,299 -0.21(-0.86%)
Aug 25, 2016 24.56 24.68 24.42 24.47 1,345,550 -0.09(-0.37%)
Aug 24, 2016 24.55 24.75 24.48 24.56 1,384,367 +0.05(+0.20%)
Aug 23, 2016 24.25 24.51 24.24 24.51 1,679,089 +0.28(+1.16%)
Aug 22, 2016 24.07 24.28 23.96 24.23 1,444,017 +0.18(+0.75%)
Aug 19, 2016 23.86 24.22 23.79 24.05 1,437,600 +0.10(+0.42%)
Aug 18, 2016 24.44 24.57 23.90 23.95 2,125,981 -0.52(-2.13%)
Aug 17, 2016 24.40 24.58 24.28 24.47 2,795,363 +0.08(+0.33%)
Aug 16, 2016 24.23 24.66 23.91 24.39 2,595,847 +0.08(+0.33%)
Aug 15, 2016 24.52 24.55 24.17 24.31 2,024,293 -0.25(-1.02%)
Aug 12, 2016 24.07 24.95 24.07 24.56 4,863,849 +0.52(+2.16%)
Aug 11, 2016 23.96 24.33 23.90 24.04 1,970,079 +0.16(+0.67%)
Aug 10, 2016 23.82 23.97 23.74 23.88 1,146,603 +0.11(+0.46%)
Aug 09, 2016 23.74 23.89 23.57 23.77 1,307,782 +0.03(+0.13%)
Aug 08, 2016 23.90 23.99 23.69 23.74 2,218,502 -0.06(-0.25%)
Aug 05, 2016 23.89 24.12 23.75 23.80 1,803,538 -0.05(-0.21%)
Aug 04, 2016 23.53 23.96 23.53 23.85 1,229,459 +0.27(+1.15%)
Aug 03, 2016 23.25 23.58 23.16 23.58 1,645,012 +0.20(+0.86%)
Aug 02, 2016 23.80 23.82 23.32 23.38 1,982,531 -0.54(-2.26%)
Aug 01, 2016 23.75 24.01 23.54 23.92 1,851,220 +0.13(+0.55%)
Jul 29, 2016 23.96 23.98 23.74 23.79 1,499,513 -0.26(-1.08%)
Jul 28, 2016 24.07 24.15 23.84 24.05 1,759,113 -0.07(-0.29%)
Jul 27, 2016 24.10 24.23 23.97 24.12 1,354,632 +0.04(+0.17%)
Jul 26, 2016 23.86 24.13 23.86 24.08 1,907,398 +0.17(+0.71%)
Jul 25, 2016 23.90 23.93 23.72 23.91 1,770,337 +0.00(+0.00%)
Jul 22, 2016 23.68 23.96 23.67 23.91 1,166,026 +0.11(+0.46%)
Jul 21, 2016 24.08 24.11 23.76 23.80 1,768,332 -0.23(-0.96%)
Jul 20, 2016 23.97 24.11 23.88 24.03 2,026,464 +0.18(+0.75%)
Jul 19, 2016 23.77 23.87 23.71 23.85 1,745,616 -0.06(-0.25%)
Jul 18, 2016 24.23 24.30 23.86 23.91 1,806,004 -0.36(-1.48%)
Jul 15, 2016 23.93 24.53 23.85 24.27 5,419,094 +0.47(+1.97%)
Jul 14, 2016 23.83 23.99 23.62 23.80 2,762,176 +0.15(+0.63%)
Jul 13, 2016 23.65 23.78 23.61 23.65 3,783,696 +0.04(+0.17%)
Jul 12, 2016 23.70 23.84 23.57 23.61 3,204,051 +0.05(+0.21%)
Jul 11, 2016 23.64 23.74 23.46 23.56 3,591,411 -0.03(-0.13%)
Jul 08, 2016 23.62 23.50 23.52 23.59 2,753,311 +0.09(+0.38%)
Jul 07, 2016 23.40 23.62 23.27 23.50 3,013,729 +0.11(+0.47%)
Jul 06, 2016 23.00 23.40 22.84 23.39 2,895,178 +0.30(+1.30%)
Jul 05, 2016 23.29 23.29 22.93 23.09 2,520,373 -0.29(-1.24%)
Jul 01, 2016 23.00 23.38 23.38 23.38 3,821,800 +0.38(+1.65%)
Jun 30, 2016 22.89 23.00 22.54 23.00 3,511,728 +0.23(+1.01%)
Jun 29, 2016 22.65 22.85 22.55 22.77 2,816,604 +0.45(+2.02%)
Jun 28, 2016 22.01 22.32 21.98 22.32 4,145,791 +0.59(+2.72%)
Jun 27, 2016 22.00 22.01 21.66 21.73 4,232,060 -0.50(-2.25%)
Jun 24, 2016 22.05 22.49 22.05 22.23 6,856,034 -0.62(-2.71%)
Jun 23, 2016 22.76 22.95 22.70 22.85 3,307,036 +0.25(+1.11%)
Jun 22, 2016 22.67 22.85 22.59 22.60 3,885,149 +0.01(+0.04%)
Jun 21, 2016 22.82 22.82 22.44 22.59 4,311,217 -0.17(-0.75%)
Jun 20, 2016 23.50 23.54 22.74 22.76 4,892,709 -0.46(-1.98%)
Jun 17, 2016 23.34 23.56 23.03 23.22 5,886,009 -0.24(-1.02%)
Jun 16, 2016 23.37 23.55 23.04 23.46 3,198,269 -0.22(-0.93%)
Jun 15, 2016 23.77 24.06 23.65 23.68 5,057,591 -0.11(-0.46%)
Jun 14, 2016 23.66 24.14 23.59 23.79 6,168,541 +0.04(+0.17%)
Jun 13, 2016 24.16 24.23 23.69 23.75 6,646,517 -0.48(-1.98%)
Jun 10, 2016 21.76 24.34 21.17 24.23 21,466,502 +2.69(+12.49%)
Jun 09, 2016 21.01 21.66 20.90 21.54 7,099,448 +0.53(+2.52%)
Jun 08, 2016 21.56 21.68 20.78 21.01 7,742,162 -0.51(-2.37%)
Jun 07, 2016 21.58 21.80 21.47 21.52 3,879,150 -0.07(-0.32%)
Jun 06, 2016 21.81 21.91 21.58 21.59 3,307,504 -0.07(-0.32%)
Jun 03, 2016 21.70 21.73 21.39 21.66 2,290,624 -0.06(-0.28%)
Jun 02, 2016 21.47 21.93 21.40 21.72 2,620,275 +0.14(+0.65%)
Jun 01, 2016 21.36 21.63 21.29 21.58 3,096,403 +0.22(+1.03%)
May 31, 2016 20.95 21.40 20.79 21.36 4,450,221 +0.39(+1.86%)
May 27, 2016 20.71 20.97 20.97 20.97 2,123,700 +0.26(+1.26%)
May 26, 2016 20.42 20.73 20.42 20.71 2,604,568 +0.18(+0.88%)
May 25, 2016 20.49 20.69 20.27 20.53 2,010,655 +0.15(+0.74%)
May 24, 2016 20.13 20.45 20.00 20.38 3,071,427 +0.33(+1.65%)
May 23, 2016 20.52 20.64 20.01 20.05 2,786,683 -0.52(-2.53%)
May 20, 2016 20.24 20.57 20.22 20.57 3,092,765 +0.41(+2.03%)
May 19, 2016 20.34 20.42 20.02 20.16 2,014,489 -0.26(-1.27%)
May 18, 2016 20.36 20.64 20.30 20.42 3,203,137 -0.02(-0.10%)
May 17, 2016 19.95 20.46 19.95 20.44 4,266,622 +0.46(+2.30%)
May 16, 2016 19.75 20.11 19.70 19.98 3,330,761 +0.17(+0.86%)
May 13, 2016 19.49 19.93 19.49 19.81 2,520,390 +0.29(+1.49%)
May 12, 2016 19.54 19.76 19.18 19.52 4,241,402 +0.06(+0.31%)
May 11, 2016 19.99 20.00 19.44 19.46 4,489,214 -0.55(-2.75%)
May 10, 2016 19.87 20.09 19.86 20.01 2,522,275 +0.16(+0.81%)
May 09, 2016 19.68 20.11 19.70 19.85 3,068,273 +0.15(+0.76%)
May 06, 2016 19.93 20.07 19.35 19.70 4,224,094 -0.33(-1.65%)
May 05, 2016 20.24 20.33 19.95 20.03 2,985,569 -0.18(-0.89%)
May 04, 2016 20.13 20.25 19.96 20.21 3,844,125 -0.08(-0.39%)
May 03, 2016 20.01 20.39 19.82 20.29 4,724,419 +0.07(+0.35%)
May 02, 2016 20.38 20.50 20.01 20.22 5,515,248 -0.02(-0.10%)
Apr 29, 2016 20.87 20.93 20.19 20.24 7,820,462 -0.77(-3.66%)
Apr 28, 2016 20.60 21.30 20.51 21.01 6,202,842 +0.42(+2.04%)
Apr 27, 2016 21.84 21.84 19.75 20.59 16,132,024 -3.23(-13.56%)
Apr 26, 2016 24.03 24.12 23.80 23.82 4,956,061 -0.22(-0.92%)
Apr 25, 2016 23.77 24.34 23.76 24.04 5,711,680 +0.21(+0.88%)
Apr 22, 2016 23.67 23.98 23.64 23.83 3,024,375 +0.07(+0.29%)
Apr 21, 2016 23.87 24.01 23.60 23.76 2,492,115 -0.01(-0.04%)
Apr 20, 2016 24.08 24.09 23.77 23.77 2,666,717 -0.23(-0.96%)
Apr 19, 2016 24.20 24.27 23.90 24.00 2,833,187 -0.15(-0.62%)
Apr 18, 2016 23.78 24.16 23.70 24.15 4,611,361 +0.28(+1.17%)
Apr 15, 2016 23.97 24.02 23.43 23.87 3,826,056 -0.15(-0.62%)
Apr 14, 2016 25.03 25.07 23.98 24.02 5,295,789 -0.99(-3.96%)
Apr 13, 2016 24.33 25.12 24.21 25.01 4,433,330 +0.80(+3.30%)
Apr 12, 2016 23.99 24.38 23.83 24.21 3,456,779 +0.22(+0.92%)
Apr 11, 2016 24.40 24.77 23.96 23.99 4,245,107 -0.36(-1.48%)
Apr 08, 2016 24.89 24.92 24.21 24.35 3,930,242 -0.41(-1.66%)
Apr 07, 2016 25.31 25.38 24.61 24.76 4,088,536 -0.66(-2.60%)
Apr 06, 2016 25.49 25.57 25.31 25.42 3,675,202 +0.00(+0.00%)
Apr 05, 2016 26.22 26.23 25.20 25.42 5,544,134 -0.91(-3.46%)
Apr 04, 2016 26.24 26.59 26.20 26.33 3,409,477 +0.10(+0.38%)
Apr 01, 2016 26.38 26.42 25.94 26.23 4,316,972 -0.19(-0.72%)
Mar 31, 2016 26.45 26.57 26.22 26.42 3,721,122 +0.01(+0.04%)
Mar 30, 2016 26.79 26.95 26.33 26.41 2,624,182 -0.31(-1.16%)
Mar 29, 2016 26.46 26.77 26.17 26.72 3,714,093 +0.30(+1.14%)
Mar 28, 2016 26.66 26.74 26.19 26.42 3,934,544 -0.19(-0.71%)
Mar 24, 2016 26.84 26.61 26.61 26.61 3,828,000 -0.38(-1.41%)
Mar 23, 2016 26.96 27.11 26.76 26.99 2,575,224 +0.02(+0.07%)
Mar 22, 2016 27.16 27.27 26.77 26.97 3,241,335 -0.61(-2.21%)
Mar 21, 2016 27.39 27.73 27.38 27.58 3,007,610 +0.21(+0.77%)
Mar 18, 2016 26.95 27.39 26.77 27.37 6,988,929 +0.36(+1.33%)
Mar 17, 2016 27.10 27.23 26.89 27.01 2,807,895 -0.08(-0.30%)
Mar 16, 2016 27.08 27.18 26.75 27.09 2,881,382 -0.14(-0.51%)
Mar 15, 2016 27.71 27.76 27.20 27.23 2,955,888 -0.69(-2.47%)
Mar 14, 2016 28.20 28.32 27.78 27.92 2,379,819 -0.25(-0.89%)
Mar 11, 2016 28.07 28.61 28.01 28.17 3,685,640 +0.10(+0.36%)
Mar 10, 2016 27.56 28.10 27.52 28.07 5,921,099 +0.66(+2.41%)
Mar 09, 2016 28.00 28.20 27.37 27.41 5,075,396 -0.47(-1.69%)
Mar 08, 2016 28.02 28.16 27.33 27.88 6,399,889 -0.23(-0.82%)
Mar 07, 2016 27.54 28.30 27.30 28.11 9,105,280 +0.35(+1.26%)
Mar 04, 2016 29.27 29.80 26.93 27.76 22,307,806 -5.14(-15.62%)
Mar 03, 2016 32.62 32.99 32.45 32.90 2,835,620 +0.31(+0.95%)
Mar 02, 2016 32.71 32.81 32.40 32.59 2,784,636 -0.22(-0.67%)
Mar 01, 2016 33.17 33.25 32.40 32.81 3,798,435 -0.07(-0.21%)
Feb 29, 2016 33.68 33.70 32.85 32.88 2,812,897 -0.85(-2.52%)
Feb 26, 2016 33.84 34.00 33.64 33.73 1,606,875 +0.02(+0.06%)
Feb 25, 2016 33.63 33.87 33.38 33.71 2,065,782 +0.22(+0.66%)
Feb 24, 2016 33.39 33.55 32.73 33.49 1,836,414 -0.16(-0.48%)
Feb 23, 2016 33.79 33.91 33.43 33.65 2,079,607 -0.38(-1.12%)
Feb 22, 2016 34.35 34.67 33.84 34.03 2,126,918 +0.07(+0.21%)
Feb 19, 2016 34.25 34.25 33.72 33.96 1,835,126 -0.24(-0.70%)
Feb 18, 2016 34.62 34.78 34.18 34.20 1,881,901 -0.48(-1.38%)
Feb 17, 2016 34.92 35.14 34.63 34.68 2,534,168 +0.09(+0.26%)
Feb 16, 2016 34.00 34.68 33.61 34.59 3,546,794 +0.87(+2.58%)
Feb 12, 2016 33.45 33.72 33.72 33.72 2,510,400 +0.56(+1.69%)
Feb 11, 2016 33.52 33.66 32.77 33.16 3,369,001 -0.86(-2.53%)
Feb 10, 2016 34.52 34.76 33.97 34.02 2,423,653 -0.16(-0.47%)
Feb 09, 2016 34.20 34.69 33.91 34.18 2,838,847 -0.32(-0.93%)
Feb 08, 2016 34.63 34.88 34.08 34.50 3,604,859 -0.48(-1.37%)
Feb 05, 2016 34.62 35.08 34.57 34.98 3,906,760 +0.36(+1.04%)
Feb 04, 2016 33.99 34.65 33.82 34.62 2,062,795 +0.55(+1.61%)
Feb 03, 2016 34.25 34.34 33.72 34.07 2,316,803 +0.02(+0.06%)
Feb 02, 2016 34.12 34.42 33.88 34.05 1,704,573 -0.42(-1.22%)
Feb 01, 2016 33.80 34.57 33.70 34.47 2,292,025 +0.42(+1.23%)
Jan 29, 2016 33.03 34.07 32.92 34.05 2,738,123 +1.06(+3.21%)
Jan 28, 2016 33.11 33.11 32.63 32.99 1,703,638 +0.26(+0.79%)
Jan 27, 2016 32.85 33.19 32.50 32.73 2,225,000 -0.10(-0.30%)
Jan 26, 2016 32.70 32.91 32.39 32.83 1,801,498 +0.36(+1.11%)
Jan 25, 2016 32.66 32.74 32.34 32.47 2,315,337 -0.22(-0.67%)
Jan 22, 2016 32.71 32.78 32.32 32.69 1,956,932 +0.43(+1.33%)
Jan 21, 2016 32.24 32.65 31.97 32.26 2,138,807 +0.13(+0.40%)
Jan 20, 2016 31.49 32.31 31.00 32.13 3,174,807 +0.21(+0.66%)
Jan 19, 2016 32.12 32.42 31.65 31.92 2,305,125 +0.05(+0.16%)
Jan 15, 2016 31.65 31.87 31.87 31.87 3,027,100 -0.46(-1.42%)
Jan 14, 2016 31.59 32.49 31.49 32.33 2,385,234 +0.78(+2.47%)
Jan 13, 2016 32.51 33.01 31.50 31.55 3,119,296 -0.77(-2.38%)
Jan 12, 2016 32.63 32.63 31.91 32.32 1,849,534 -0.07(-0.22%)
Jan 11, 2016 32.38 32.53 32.06 32.39 1,666,521 +0.10(+0.31%)
Jan 08, 2016 32.89 33.00 32.15 32.29 2,720,900 -0.43(-1.31%)
Jan 07, 2016 32.49 32.99 32.36 32.72 3,420,586 -0.29(-0.88%)
Jan 06, 2016 32.82 33.20 32.75 33.01 2,956,772 -0.24(-0.72%)
Jan 05, 2016 33.03 33.37 32.70 33.25 3,545,684 +0.30(+0.91%)
Jan 04, 2016 32.73 32.98 32.34 32.95 3,115,465 -0.36(-1.08%)
Dec 31, 2015 33.24 33.31 33.31 33.31 1,669,200 -0.11(-0.33%)
Dec 30, 2015 33.48 33.85 33.40 33.42 1,386,693 -0.08(-0.24%)
Dec 29, 2015 33.70 34.04 33.43 33.50 1,586,403 +0.06(+0.18%)
Dec 28, 2015 33.34 33.51 33.16 33.44 1,449,195 +0.11(+0.33%)
Dec 24, 2015 33.42 33.33 33.33 33.33 951,300 -0.15(-0.45%)
Dec 23, 2015 33.52 33.72 33.34 33.48 2,560,190 +0.15(+0.45%)
Dec 22, 2015 33.28 33.41 32.97 33.33 2,706,853 +0.10(+0.30%)
Dec 21, 2015 33.38 33.69 33.17 33.23 2,943,565 +0.01(+0.03%)
Dec 18, 2015 33.40 33.57 33.21 33.22 3,973,207 -0.46(-1.37%)
Dec 17, 2015 33.61 33.92 33.34 33.68 3,286,983 +0.14(+0.42%)
Dec 16, 2015 32.91 33.61 32.74 33.54 3,248,304 +0.90(+2.76%)
Dec 15, 2015 32.98 33.10 32.44 32.64 3,892,868 -0.18(-0.55%)
Dec 14, 2015 32.23 33.02 32.25 32.82 5,315,870 +0.57(+1.77%)
Dec 11, 2015 32.76 32.98 32.05 32.25 4,182,825 -0.92(-2.77%)
Dec 10, 2015 32.57 33.36 32.44 33.17 6,080,881 +0.51(+1.56%)
Dec 09, 2015 34.12 34.25 32.53 32.66 6,728,402 -1.65(-4.81%)
Dec 08, 2015 35.19 35.53 33.17 34.31 13,764,625 -2.58(-6.99%)
Dec 07, 2015 37.10 37.25 36.63 36.89 3,689,177 -0.20(-0.54%)
Dec 04, 2015 36.70 37.35 36.52 37.09 3,254,516 +0.41(+1.12%)
Dec 03, 2015 36.85 37.35 36.60 36.68 3,616,081 -0.25(-0.68%)
Dec 02, 2015 37.19 37.33 36.84 36.93 2,643,622 -0.29(-0.78%)
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.