Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 33.12 33.47 32.79 32.94 3,185,461 -0.18(-0.54%)
Apr 27, 2017 32.70 33.13 31.99 33.12 4,668,923 +0.68(+2.10%)
Apr 26, 2017 32.11 32.68 32.01 32.44 4,084,018 +0.27(+0.84%)
Apr 25, 2017 32.30 32.33 32.00 32.17 2,664,224 +0.14(+0.44%)
Apr 24, 2017 32.00 32.26 31.88 32.03 3,774,465 +0.75(+2.40%)
Apr 21, 2017 31.50 31.64 31.14 31.28 2,734,349 -0.24(-0.76%)
Apr 20, 2017 31.19 31.59 31.03 31.52 3,532,860 +0.51(+1.64%)
Apr 19, 2017 30.96 31.14 30.87 31.01 3,117,887 +0.37(+1.21%)
Apr 18, 2017 30.56 30.84 30.37 30.64 3,066,763 -0.09(-0.29%)
Apr 17, 2017 30.12 30.77 30.10 30.73 2,266,256 +0.70(+2.33%)
Apr 13, 2017 30.30 30.60 30.02 30.03 2,472,579 -0.45(-1.48%)
Apr 12, 2017 30.83 30.92 30.36 30.48 3,275,366 -0.33(-1.07%)
Apr 11, 2017 30.58 30.87 30.15 30.81 2,834,825 +0.06(+0.20%)
Apr 10, 2017 30.37 31.00 30.31 30.75 3,003,905 +0.38(+1.25%)
Apr 07, 2017 30.32 30.57 30.20 30.37 2,791,163 -0.22(-0.72%)
Apr 06, 2017 30.38 30.68 30.16 30.59 1,870,704 +0.31(+1.02%)
Apr 05, 2017 30.76 31.02 30.26 30.28 1,967,647 -0.21(-0.69%)
Apr 04, 2017 30.42 30.69 30.41 30.49 1,849,542 -0.10(-0.33%)
Apr 03, 2017 30.61 30.73 30.13 30.59 2,513,185 -0.04(-0.13%)
Mar 31, 2017 30.56 30.87 30.47 30.63 2,970,673 -0.09(-0.29%)
Mar 30, 2017 30.54 30.86 30.42 30.72 2,402,985 +0.13(+0.42%)
Mar 29, 2017 30.70 30.82 30.53 30.59 2,165,932 -0.18(-0.58%)
Mar 28, 2017 29.96 30.98 29.87 30.77 3,481,582 +0.77(+2.57%)
Mar 27, 2017 29.63 30.04 29.36 30.00 3,811,042 -0.10(-0.33%)
Mar 24, 2017 30.32 30.53 29.95 30.10 3,466,527 -0.12(-0.40%)
Mar 23, 2017 30.09 30.79 30.02 30.22 3,201,352 +0.12(+0.40%)
Mar 22, 2017 30.13 30.21 29.70 30.10 3,305,702 -0.18(-0.59%)
Mar 21, 2017 31.33 31.73 30.20 30.28 3,662,503 -0.81(-2.61%)
Mar 20, 2017 31.18 31.34 30.80 31.09 2,711,317 -0.14(-0.45%)
Mar 17, 2017 32.72 32.72 31.18 31.23 5,448,075 -1.45(-4.44%)
Mar 16, 2017 32.78 32.81 32.50 32.68 2,005,161 +0.18(+0.55%)
Mar 15, 2017 32.11 32.57 32.02 32.50 3,014,786 +0.92(+2.91%)
Mar 14, 2017 31.53 31.60 31.11 31.58 2,959,373 -0.09(-0.28%)
Mar 13, 2017 31.92 31.92 31.46 31.67 2,729,693 -0.12(-0.38%)
Mar 10, 2017 32.44 32.49 31.65 31.79 3,616,958 -0.47(-1.46%)
Mar 09, 2017 32.31 32.45 32.10 32.26 2,635,845 +0.05(+0.16%)
Mar 08, 2017 32.28 32.40 32.12 32.21 2,299,990 +0.25(+0.78%)
Mar 07, 2017 32.15 32.37 31.86 31.96 3,799,723 -0.23(-0.71%)
Mar 06, 2017 32.16 32.38 32.07 32.19 2,590,906 -0.14(-0.43%)
Mar 03, 2017 32.44 32.55 32.08 32.33 2,671,470 -0.05(-0.15%)
Mar 02, 2017 32.48 32.62 32.17 32.38 3,480,210 -0.07(-0.22%)
Mar 01, 2017 32.93 33.18 32.41 32.45 5,487,957 +0.26(+0.81%)
Feb 28, 2017 32.46 32.51 31.90 32.19 5,043,246 -0.46(-1.41%)
Feb 27, 2017 32.62 32.81 32.53 32.65 2,425,093 -0.01(-0.03%)
Feb 24, 2017 32.56 32.84 32.53 32.66 3,424,879 -0.34(-1.03%)
Feb 23, 2017 33.46 33.46 32.97 33.00 3,407,394 -0.35(-1.05%)
Feb 22, 2017 32.92 33.44 32.89 33.35 3,770,483 +0.20(+0.60%)
Feb 21, 2017 32.75 33.22 32.74 33.15 3,064,603 +0.61(+1.87%)
Feb 17, 2017 32.54 32.54 32.54 0 -0.01(-0.03%)
Feb 16, 2017 32.69 32.76 32.41 32.55 2,188,535 -0.16(-0.49%)
Feb 15, 2017 32.37 32.82 32.11 32.71 2,972,915 +0.71(+2.22%)
Feb 14, 2017 31.76 32.14 31.66 32.00 2,231,231 -0.11(-0.34%)
Feb 13, 2017 32.03 32.23 31.83 32.11 2,251,481 +0.27(+0.85%)
Feb 10, 2017 31.74 32.19 31.71 31.84 3,905,275 +0.34(+1.08%)
Feb 09, 2017 30.52 31.54 30.68 31.50 3,904,513 +0.98(+3.21%)
Feb 08, 2017 30.21 30.60 29.98 30.52 2,658,764 +0.09(+0.30%)
Feb 07, 2017 30.65 30.68 30.13 30.43 2,405,968 -0.03(-0.10%)
Feb 06, 2017 30.59 30.98 30.41 30.46 2,567,327 -0.44(-1.42%)
Feb 03, 2017 30.16 30.93 30.13 30.90 5,353,947 +1.35(+4.57%)
Feb 02, 2017 29.24 29.66 29.07 29.55 3,505,304 -0.04(-0.14%)
Feb 01, 2017 29.16 29.70 29.09 29.59 3,632,551 +0.67(+2.32%)
Jan 31, 2017 29.12 29.18 28.75 28.92 4,944,754 -0.30(-1.03%)
Jan 30, 2017 29.27 29.43 28.84 29.22 4,102,332 -0.29(-0.98%)
Jan 27, 2017 29.96 30.03 29.33 29.51 4,015,258 -0.49(-1.63%)
Jan 26, 2017 31.44 31.53 29.89 30.00 4,882,343 -1.09(-3.51%)
Jan 25, 2017 31.27 31.49 30.85 31.09 3,511,634 +0.24(+0.78%)
Jan 24, 2017 30.61 31.30 30.57 30.85 3,467,741 +0.39(+1.28%)
Jan 23, 2017 30.38 30.51 30.11 30.46 1,988,474 -0.06(-0.20%)
Jan 20, 2017 30.29 30.53 30.20 30.52 3,855,508 +0.35(+1.16%)
Jan 19, 2017 30.64 30.82 30.11 30.17 3,964,772 -0.38(-1.24%)
Jan 18, 2017 30.43 30.57 30.23 30.55 3,512,483 +0.00(+0.00%)
Jan 17, 2017 30.90 30.94 30.45 30.55 2,834,097 -0.55(-1.77%)
Jan 13, 2017 31.10 31.10 31.10 0 +0.05(+0.16%)
Jan 12, 2017 30.89 31.15 30.46 31.05 2,984,667 -0.06(-0.19%)
Jan 11, 2017 30.61 31.13 30.58 31.11 2,361,445 +0.44(+1.43%)
Jan 10, 2017 30.85 31.01 30.64 30.67 2,895,969 -0.18(-0.58%)
Jan 09, 2017 31.25 31.55 30.84 30.85 3,525,069 -0.68(-2.16%)
Jan 06, 2017 31.60 31.62 31.18 31.53 3,522,546 +0.01(+0.03%)
Jan 05, 2017 31.56 31.80 31.06 31.52 2,797,536 -0.25(-0.79%)
Jan 04, 2017 31.04 31.82 30.95 31.77 3,470,424 +0.84(+2.72%)
Jan 03, 2017 30.98 31.24 30.56 30.93 3,483,548 +0.59(+1.94%)
Dec 30, 2016 30.34 30.34 30.34 0 +0.24(+0.80%)
Dec 29, 2016 30.38 30.44 29.96 30.10 3,287,357 -0.25(-0.82%)
Dec 28, 2016 31.27 31.30 30.32 30.35 2,633,855 -0.81(-2.60%)
Dec 27, 2016 31.02 31.31 30.90 31.16 1,751,537 +0.30(+0.97%)
Dec 23, 2016 30.86 30.86 30.86 0 -0.19(-0.61%)
Dec 22, 2016 31.41 31.41 30.78 31.05 2,706,188 -0.39(-1.24%)
Dec 21, 2016 31.79 31.80 31.25 31.44 2,670,384 -0.39(-1.23%)
Dec 20, 2016 31.74 31.96 31.62 31.83 3,185,814 +0.43(+1.37%)
Dec 19, 2016 31.32 31.67 31.11 31.40 2,629,381 +0.00(+0.00%)
Dec 16, 2016 31.92 32.35 31.31 31.40 6,722,889 -0.25(-0.79%)
Dec 15, 2016 31.64 32.14 31.46 31.65 3,498,929 +0.13(+0.41%)
Dec 14, 2016 31.48 32.10 31.29 31.52 5,014,924 -0.22(-0.69%)
Dec 13, 2016 32.51 32.54 31.52 31.74 6,167,587 -0.57(-1.76%)
Dec 12, 2016 32.78 32.82 32.18 32.31 2,951,876 -0.48(-1.46%)
Dec 09, 2016 33.07 33.20 32.73 32.79 2,636,911 -0.37(-1.12%)
Dec 08, 2016 32.88 33.34 32.77 33.16 2,687,566 +0.43(+1.31%)
Dec 07, 2016 32.24 32.84 32.14 32.73 2,770,385 +0.49(+1.52%)
Dec 06, 2016 31.88 32.33 31.82 32.24 3,551,862 +0.52(+1.64%)
Dec 05, 2016 31.82 32.01 31.41 31.72 3,345,855 +0.30(+0.95%)
Dec 02, 2016 31.49 31.60 31.26 31.42 2,349,382 -0.20(-0.63%)
Dec 01, 2016 31.64 31.92 31.36 31.62 2,830,063 +0.31(+0.99%)
Nov 30, 2016 31.53 31.62 31.21 31.31 3,269,180 +0.37(+1.20%)
Nov 29, 2016 31.33 31.39 30.88 30.94 2,611,383 -0.29(-0.93%)
Nov 28, 2016 31.35 31.52 31.16 31.23 2,932,364 -0.43(-1.36%)
Nov 25, 2016 31.69 31.82 31.54 31.66 901,828 -0.01(-0.03%)
Nov 23, 2016 31.67 31.67 31.67 0 -0.06(-0.19%)
Nov 22, 2016 31.96 31.96 31.41 31.73 2,449,556 -0.05(-0.16%)
Nov 21, 2016 31.79 31.80 31.34 31.78 3,109,603 +0.26(+0.82%)
Nov 18, 2016 31.91 32.00 31.48 31.52 3,687,504 -0.38(-1.19%)
Nov 17, 2016 31.82 32.05 31.63 31.90 3,251,234 +0.12(+0.38%)
Nov 16, 2016 31.95 32.30 31.77 31.78 2,906,436 -0.53(-1.64%)
Nov 15, 2016 31.59 32.36 31.41 32.31 4,422,244 +0.34(+1.06%)
Nov 14, 2016 31.49 32.17 31.35 31.97 5,729,173 +0.77(+2.47%)
Nov 11, 2016 30.77 31.24 30.55 31.20 5,617,432 +0.20(+0.65%)
Nov 10, 2016 30.14 31.71 30.14 31.00 5,508,952 +0.91(+3.02%)
Nov 09, 2016 29.10 30.28 28.57 30.09 5,771,530 +1.69(+5.95%)
Nov 08, 2016 28.35 28.61 28.06 28.40 2,716,905 -0.08(-0.28%)
Nov 07, 2016 28.58 28.89 28.37 28.48 3,775,256 +0.62(+2.23%)
Nov 04, 2016 27.83 28.18 27.58 27.86 4,644,053 +0.01(+0.04%)
Nov 03, 2016 27.88 28.00 27.63 27.85 4,162,511 +0.18(+0.65%)
Nov 02, 2016 27.95 27.95 27.46 27.67 3,535,750 -0.37(-1.32%)
Nov 01, 2016 28.28 28.41 27.68 28.04 3,380,028 -0.05(-0.18%)
Oct 31, 2016 28.61 28.62 28.09 28.09 4,139,975 -0.45(-1.58%)
Oct 28, 2016 29.16 29.19 28.23 28.54 4,924,705 -0.55(-1.89%)
Oct 27, 2016 29.29 29.55 28.55 29.09 6,021,138 -0.61(-2.05%)
Oct 26, 2016 29.40 29.79 29.21 29.70 5,205,995 +0.12(+0.41%)
Oct 25, 2016 30.09 30.23 29.56 29.58 3,044,094 -0.52(-1.73%)
Oct 24, 2016 30.01 30.24 29.97 30.10 3,482,211 +0.27(+0.91%)
Oct 21, 2016 29.58 29.98 29.50 29.83 3,306,218 +0.01(+0.03%)
Oct 20, 2016 29.70 30.00 29.66 29.82 3,297,238 +0.07(+0.24%)
Oct 19, 2016 29.74 29.99 29.70 29.75 3,703,646 +0.16(+0.54%)
Oct 18, 2016 30.00 30.00 29.52 29.59 4,255,085 +0.02(+0.07%)
Oct 17, 2016 29.97 30.06 29.48 29.57 4,071,892 -0.34(-1.14%)
Oct 14, 2016 30.53 30.69 29.90 29.91 4,686,758 -0.40(-1.32%)
Oct 13, 2016 30.43 30.43 29.74 30.31 2,450,514 -0.49(-1.59%)
Oct 12, 2016 30.59 31.33 30.59 30.80 4,767,907 +0.26(+0.85%)
Oct 11, 2016 31.09 31.44 30.37 30.54 5,699,024 -0.71(-2.27%)
Oct 10, 2016 31.34 31.64 31.15 31.25 4,403,204 +0.12(+0.39%)
Oct 07, 2016 31.79 31.90 30.88 31.13 5,942,030 -0.70(-2.20%)
Oct 06, 2016 31.87 31.94 31.62 31.83 3,210,182 -0.14(-0.44%)
Oct 05, 2016 31.56 32.03 31.55 31.97 2,904,565 +0.58(+1.85%)
Oct 04, 2016 31.54 31.68 31.00 31.39 4,063,650 -0.07(-0.22%)
Oct 03, 2016 31.24 31.71 31.15 31.46 3,789,037 +0.19(+0.61%)
Sep 30, 2016 30.81 31.43 30.57 31.27 3,408,880 +0.83(+2.73%)
Sep 29, 2016 30.84 31.18 30.17 30.44 3,075,284 -0.54(-1.74%)
Sep 28, 2016 30.81 31.00 30.52 30.98 2,699,499 +0.27(+0.88%)
Sep 27, 2016 30.34 30.72 30.06 30.71 2,335,469 +0.43(+1.42%)
Sep 26, 2016 30.28 30.67 30.13 30.28 2,780,244 -0.26(-0.85%)
Sep 23, 2016 30.95 31.05 30.50 30.54 2,207,095 -0.56(-1.80%)
Sep 22, 2016 31.12 31.37 30.94 31.10 2,725,894 +0.26(+0.84%)
Sep 21, 2016 30.74 30.91 30.41 30.84 3,189,418 +0.36(+1.18%)
Sep 20, 2016 30.66 30.84 30.39 30.48 3,821,960 +0.18(+0.59%)
Sep 19, 2016 30.40 30.84 30.26 30.30 2,918,131 +0.12(+0.40%)
Sep 16, 2016 30.37 30.41 29.88 30.18 10,348,976 -0.52(-1.69%)
Sep 15, 2016 30.14 30.88 30.07 30.70 3,121,109 +0.38(+1.25%)
Sep 14, 2016 30.46 30.76 30.23 30.32 4,630,808 -0.19(-0.62%)
Sep 13, 2016 30.92 30.96 30.30 30.51 4,887,945 -1.10(-3.48%)
Sep 12, 2016 30.49 31.76 30.07 31.61 5,112,545 +0.83(+2.70%)
Sep 09, 2016 31.36 31.47 30.77 30.78 4,356,940 -0.71(-2.25%)
Sep 08, 2016 31.46 31.64 31.38 31.49 2,572,829 +0.02(+0.06%)
Sep 07, 2016 31.24 31.63 31.19 31.47 2,325,368 +0.14(+0.45%)
Sep 06, 2016 31.48 31.65 31.19 31.33 3,146,130 -0.15(-0.48%)
Sep 02, 2016 31.30 31.48 31.48 31.48 2,156,300 +0.38(+1.22%)
Sep 01, 2016 31.32 31.51 30.79 31.10 2,866,789 -0.09(-0.29%)
Aug 31, 2016 31.26 31.49 30.98 31.19 4,251,613 +0.00(+0.00%)
Aug 30, 2016 31.10 31.34 31.01 31.19 4,325,142 +0.23(+0.74%)
Aug 29, 2016 30.92 31.32 30.92 30.96 3,219,108 +0.08(+0.26%)
Aug 26, 2016 30.91 31.18 30.68 30.88 4,123,007 +0.14(+0.46%)
Aug 25, 2016 30.55 30.75 30.40 30.74 4,308,182 +0.06(+0.20%)
Aug 24, 2016 30.73 30.80 30.55 30.68 2,986,437 +0.08(+0.26%)
Aug 23, 2016 30.55 30.71 30.52 30.60 2,194,789 +0.32(+1.06%)
Aug 22, 2016 30.14 30.41 30.03 30.28 2,947,276 -0.01(-0.03%)
Aug 19, 2016 29.95 30.41 29.91 30.29 2,837,283 +0.12(+0.40%)
Aug 18, 2016 29.89 30.17 29.83 30.17 2,755,698 +0.22(+0.73%)
Aug 17, 2016 29.67 30.08 29.58 29.95 2,851,502 +0.22(+0.74%)
Aug 16, 2016 29.60 29.84 29.52 29.73 2,893,926 -0.20(-0.67%)
Aug 15, 2016 29.88 30.15 29.83 29.93 2,956,285 +0.17(+0.57%)
Aug 12, 2016 29.24 29.81 29.23 29.76 2,502,457 +0.06(+0.20%)
Aug 11, 2016 29.56 29.80 29.41 29.70 2,483,583 +0.31(+1.05%)
Aug 10, 2016 29.49 29.58 29.31 29.39 2,117,859 -0.09(-0.31%)
Aug 09, 2016 29.68 29.68 29.27 29.48 2,842,442 -0.22(-0.74%)
Aug 08, 2016 29.69 29.90 29.50 29.70 3,024,915 +0.15(+0.51%)
Aug 05, 2016 29.36 29.88 29.31 29.55 4,625,635 +0.63(+2.18%)
Aug 04, 2016 28.93 29.16 28.70 28.92 2,102,917 -0.10(-0.34%)
Aug 03, 2016 28.41 29.06 28.35 29.02 2,935,396 +0.75(+2.65%)
Aug 02, 2016 28.96 29.20 28.15 28.27 6,407,573 -0.77(-2.65%)
Aug 01, 2016 29.22 29.37 28.84 29.04 3,295,863 -0.14(-0.48%)
Jul 29, 2016 28.69 29.24 28.66 29.18 4,163,098 +0.26(+0.90%)
Jul 28, 2016 28.82 29.56 28.52 28.92 4,375,140 +0.31(+1.08%)
Jul 27, 2016 28.37 28.73 28.34 28.61 4,071,867 +0.24(+0.85%)
Jul 26, 2016 28.42 28.66 28.24 28.37 3,993,055 -0.04(-0.14%)
Jul 25, 2016 28.31 28.55 28.26 28.41 3,370,303 -0.04(-0.14%)
Jul 22, 2016 28.11 28.48 28.04 28.45 3,587,456 +0.34(+1.21%)
Jul 21, 2016 28.00 28.19 27.96 28.11 2,984,705 +0.10(+0.36%)
Jul 20, 2016 27.84 28.11 27.54 28.01 4,118,573 +0.41(+1.49%)
Jul 19, 2016 27.41 27.75 27.07 27.60 2,674,470 -0.08(-0.29%)
Jul 18, 2016 27.55 27.83 27.43 27.68 2,759,474 +0.26(+0.95%)
Jul 15, 2016 27.35 27.54 27.16 27.42 3,314,867 +0.26(+0.96%)
Jul 14, 2016 27.48 27.60 26.95 27.16 5,162,566 +0.48(+1.80%)
Jul 13, 2016 26.86 26.90 26.45 26.68 4,238,231 -0.18(-0.67%)
Jul 12, 2016 26.40 27.00 26.28 26.86 6,744,595 +1.04(+4.03%)
Jul 11, 2016 25.94 26.12 25.62 25.82 4,797,293 +0.19(+0.74%)
Jul 08, 2016 25.71 25.16 25.16 25.63 5,498,274 +0.47(+1.87%)
Jul 07, 2016 24.97 25.42 24.82 25.16 4,623,607 +0.17(+0.68%)
Jul 06, 2016 24.51 25.05 24.34 24.99 4,403,255 +0.22(+0.89%)
Jul 05, 2016 24.94 24.98 24.48 24.77 4,958,440 -0.56(-2.21%)
Jul 01, 2016 25.48 25.33 25.33 25.33 4,681,600 -0.21(-0.82%)
Jun 30, 2016 25.00 25.54 24.76 25.54 8,218,470 +0.69(+2.78%)
Jun 29, 2016 24.44 24.86 24.22 24.85 6,766,525 +0.86(+3.58%)
Jun 28, 2016 23.77 24.18 23.49 23.99 10,607,110 +0.83(+3.58%)
Jun 27, 2016 24.97 24.97 23.02 23.16 10,717,555 -2.41(-9.43%)
Jun 24, 2016 27.45 27.50 25.55 25.57 13,759,694 -4.05(-13.67%)
Jun 23, 2016 29.28 29.64 29.25 29.62 3,043,204 +0.85(+2.95%)
Jun 22, 2016 28.80 29.15 28.70 28.77 3,621,701 +0.12(+0.42%)
Jun 21, 2016 28.73 28.84 28.51 28.65 4,109,077 +0.02(+0.07%)
Jun 20, 2016 28.44 28.82 28.44 28.63 7,407,030 +0.90(+3.25%)
Jun 17, 2016 27.57 28.06 27.49 27.73 8,511,496 +0.22(+0.80%)
Jun 16, 2016 27.04 27.54 26.82 27.51 4,305,107 +0.11(+0.40%)
Jun 15, 2016 27.58 28.02 27.36 27.40 4,708,450 +0.00(+0.00%)
Jun 14, 2016 27.82 28.05 27.23 27.40 4,759,492 -0.55(-1.97%)
Jun 13, 2016 28.20 28.71 27.91 27.95 6,005,947 -0.47(-1.65%)
Jun 10, 2016 28.60 28.66 28.29 28.42 4,298,159 -0.65(-2.24%)
Jun 09, 2016 29.35 29.35 28.71 29.07 5,232,422 -0.52(-1.76%)
Jun 08, 2016 29.84 30.13 29.54 29.59 6,012,284 -0.26(-0.87%)
Jun 07, 2016 30.65 30.70 29.84 29.85 5,261,566 -0.76(-2.48%)
Jun 06, 2016 30.49 30.86 30.36 30.61 6,585,285 +0.20(+0.66%)
Jun 03, 2016 30.40 30.55 30.01 30.41 5,252,854 -0.42(-1.36%)
Jun 02, 2016 31.00 31.00 30.56 30.83 2,800,729 -0.48(-1.53%)
Jun 01, 2016 31.06 31.40 30.65 31.31 2,468,663 -0.09(-0.29%)
May 31, 2016 31.56 31.66 31.19 31.40 3,503,794 -0.05(-0.16%)
May 27, 2016 31.17 31.45 31.45 31.45 2,535,700 +0.35(+1.13%)
May 26, 2016 31.34 31.40 31.07 31.10 3,212,046 -0.27(-0.86%)
May 25, 2016 30.98 31.43 30.91 31.37 4,559,788 +0.64(+2.08%)
May 24, 2016 30.07 30.86 30.03 30.73 4,962,852 +0.86(+2.88%)
May 23, 2016 29.42 29.96 29.42 29.87 4,309,371 +0.33(+1.12%)
May 20, 2016 29.04 29.61 28.96 29.54 5,756,587 +0.75(+2.61%)
May 19, 2016 28.75 29.00 28.38 28.79 4,261,474 -0.20(-0.69%)
May 18, 2016 28.41 28.99 28.35 28.99 5,730,811 +0.58(+2.04%)
May 17, 2016 28.35 28.81 28.08 28.41 5,230,794 -0.04(-0.14%)
May 16, 2016 28.44 28.69 28.27 28.45 5,191,369 +0.07(+0.25%)
May 13, 2016 28.97 29.41 28.35 28.38 3,403,841 -0.68(-2.34%)
May 12, 2016 29.33 29.56 28.89 29.06 2,679,753 +0.01(+0.03%)
May 11, 2016 29.45 29.65 29.02 29.05 3,562,345 -0.94(-3.13%)
May 10, 2016 29.73 30.05 29.70 29.99 2,768,399 +0.45(+1.52%)
May 09, 2016 29.65 29.79 29.43 29.54 2,314,923 -0.12(-0.40%)
May 06, 2016 29.28 29.70 29.08 29.66 2,937,560 +0.19(+0.64%)
May 05, 2016 29.81 29.99 29.36 29.47 3,499,701 -0.25(-0.84%)
May 04, 2016 29.81 30.04 29.49 29.72 2,746,451 -0.41(-1.36%)
May 03, 2016 30.61 30.61 29.64 30.13 5,328,066 -0.93(-2.99%)
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.