Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2016 30.83 31.43 30.68 31.06 3,829,739 +0.05(+0.16%)
Apr 29, 2016 31.16 31.35 30.50 31.01 3,881,963 -0.48(-1.52%)
Apr 28, 2016 31.91 32.12 31.32 31.49 5,301,508 -1.24(-3.79%)
Apr 27, 2016 32.31 32.85 32.23 32.73 3,289,529 +0.30(+0.93%)
Apr 26, 2016 32.04 32.45 31.82 32.43 2,610,416 +0.61(+1.92%)
Apr 25, 2016 32.17 32.34 31.68 31.82 3,400,403 -0.54(-1.67%)
Apr 22, 2016 32.40 32.70 32.14 32.36 2,330,170 +0.05(+0.15%)
Apr 21, 2016 32.35 32.58 32.04 32.31 3,097,628 -0.07(-0.22%)
Apr 20, 2016 31.92 32.51 31.77 32.38 2,848,600 +0.59(+1.86%)
Apr 19, 2016 31.71 31.99 31.55 31.79 2,045,012 +0.26(+0.82%)
Apr 18, 2016 31.07 31.66 30.99 31.53 2,792,740 +0.29(+0.93%)
Apr 15, 2016 31.29 31.38 31.07 31.24 2,291,965 -0.07(-0.22%)
Apr 14, 2016 31.19 31.55 30.98 31.31 2,388,849 +0.09(+0.29%)
Apr 13, 2016 30.58 31.22 30.52 31.22 3,525,594 +1.14(+3.79%)
Apr 12, 2016 29.84 30.23 29.50 30.08 4,574,143 +0.46(+1.55%)
Apr 11, 2016 29.88 30.18 29.59 29.62 4,317,046 +0.02(+0.07%)
Apr 08, 2016 29.96 30.08 29.51 29.60 3,787,291 +0.00(+0.00%)
Apr 07, 2016 30.43 30.84 29.50 29.60 6,159,416 -1.16(-3.77%)
Apr 06, 2016 30.54 31.13 30.49 30.76 3,341,459 +0.07(+0.23%)
Apr 05, 2016 30.47 30.86 30.18 30.69 4,782,510 -0.40(-1.29%)
Apr 04, 2016 31.34 31.55 30.98 31.09 4,568,042 -0.29(-0.92%)
Apr 01, 2016 30.49 31.46 30.39 31.38 4,467,407 +0.61(+1.98%)
Mar 31, 2016 31.19 31.41 30.49 30.77 7,780,859 -0.49(-1.57%)
Mar 30, 2016 31.22 31.55 31.03 31.26 3,257,180 +0.39(+1.26%)
Mar 29, 2016 30.25 30.93 29.93 30.87 2,288,810 +0.38(+1.25%)
Mar 28, 2016 30.33 30.64 30.07 30.49 1,709,994 +0.16(+0.53%)
Mar 24, 2016 30.02 30.33 30.33 30.33 2,046,700 -0.07(-0.23%)
Mar 23, 2016 30.82 30.82 30.18 30.40 3,100,676 -0.42(-1.36%)
Mar 22, 2016 30.60 30.98 30.37 30.82 2,354,183 -0.15(-0.48%)
Mar 21, 2016 31.07 31.14 30.68 30.97 2,673,059 -0.04(-0.13%)
Mar 18, 2016 31.12 31.46 30.62 31.01 8,770,948 +0.09(+0.29%)
Mar 17, 2016 30.12 31.17 30.11 30.92 3,758,035 +0.79(+2.62%)
Mar 16, 2016 29.41 30.25 29.27 30.13 3,594,121 +0.53(+1.79%)
Mar 15, 2016 29.62 29.71 29.15 29.60 3,047,463 -0.36(-1.20%)
Mar 14, 2016 29.74 30.09 29.54 29.96 4,225,762 -0.04(-0.13%)
Mar 11, 2016 29.12 30.07 28.86 30.00 4,970,197 +1.67(+5.89%)
Mar 10, 2016 28.49 28.61 27.68 28.33 4,979,455 +0.14(+0.50%)
Mar 09, 2016 28.48 28.50 27.67 28.19 3,549,625 -0.01(-0.04%)
Mar 08, 2016 28.66 28.82 28.09 28.20 3,104,788 -0.81(-2.79%)
Mar 07, 2016 28.75 29.21 28.60 29.01 2,980,590 -0.08(-0.28%)
Mar 04, 2016 28.75 29.16 28.46 29.09 4,655,904 +0.49(+1.71%)
Mar 03, 2016 28.20 28.65 28.10 28.60 3,506,936 +0.38(+1.35%)
Mar 02, 2016 27.95 28.23 27.73 28.22 4,456,226 +0.34(+1.22%)
Mar 01, 2016 27.07 27.88 26.99 27.88 5,321,346 +1.14(+4.26%)
Feb 29, 2016 26.96 27.21 26.70 26.74 3,377,473 -0.36(-1.33%)
Feb 26, 2016 27.17 27.46 26.95 27.10 3,336,056 +0.22(+0.82%)
Feb 25, 2016 26.23 26.91 26.04 26.88 4,099,042 +0.71(+2.71%)
Feb 24, 2016 25.95 26.22 25.32 26.17 3,047,640 -0.17(-0.65%)
Feb 23, 2016 27.10 27.16 26.20 26.34 3,847,330 -0.84(-3.09%)
Feb 22, 2016 26.79 27.29 26.73 27.18 3,987,620 +0.88(+3.35%)
Feb 19, 2016 26.75 26.89 26.10 26.30 5,984,159 -0.74(-2.74%)
Feb 18, 2016 27.44 27.49 26.79 27.04 4,279,222 -0.41(-1.49%)
Feb 17, 2016 27.20 27.72 27.03 27.45 3,539,809 +0.75(+2.81%)
Feb 16, 2016 26.80 27.00 26.41 26.70 4,540,828 +0.20(+0.75%)
Feb 12, 2016 26.20 26.50 26.50 26.50 4,910,100 +1.12(+4.41%)
Feb 11, 2016 25.40 25.60 24.90 25.38 6,561,183 -0.93(-3.53%)
Feb 10, 2016 25.89 26.73 25.76 26.31 6,798,415 +0.66(+2.57%)
Feb 09, 2016 25.03 25.94 24.92 25.65 5,585,846 -0.13(-0.50%)
Feb 08, 2016 26.42 26.42 25.43 25.78 5,946,370 -1.30(-4.80%)
Feb 05, 2016 27.97 28.27 26.93 27.08 6,477,296 -0.88(-3.15%)
Feb 04, 2016 27.57 28.50 27.49 27.96 5,245,789 +0.39(+1.41%)
Feb 03, 2016 28.03 28.11 26.75 27.57 8,697,551 -0.22(-0.79%)
Feb 02, 2016 28.40 28.40 27.63 27.79 5,401,420 -1.33(-4.57%)
Feb 01, 2016 29.68 29.69 28.81 29.12 5,087,193 -0.81(-2.71%)
Jan 29, 2016 28.87 30.02 28.75 29.93 7,523,683 +1.38(+4.83%)
Jan 28, 2016 29.27 29.85 28.28 28.55 6,279,958 -0.43(-1.48%)
Jan 27, 2016 29.13 29.88 28.76 28.98 5,149,282 -0.20(-0.69%)
Jan 26, 2016 28.77 29.28 28.76 29.18 3,815,229 +0.53(+1.85%)
Jan 25, 2016 29.27 29.35 28.53 28.65 5,248,852 -0.83(-2.82%)
Jan 22, 2016 28.96 29.54 28.89 29.48 4,155,949 +1.05(+3.69%)
Jan 21, 2016 28.48 29.00 28.10 28.43 3,936,472 +0.22(+0.78%)
Jan 20, 2016 28.20 28.54 27.36 28.21 5,576,038 -0.61(-2.12%)
Jan 19, 2016 29.13 29.30 28.53 28.82 3,336,296 +0.06(+0.21%)
Jan 15, 2016 28.57 28.76 28.76 28.76 4,479,600 -0.87(-2.94%)
Jan 14, 2016 29.16 29.96 28.38 29.63 3,891,915 +0.54(+1.86%)
Jan 13, 2016 30.01 30.12 28.88 29.09 6,488,579 -0.71(-2.38%)
Jan 12, 2016 30.25 30.38 29.20 29.80 4,501,046 -0.13(-0.43%)
Jan 11, 2016 30.23 30.31 29.27 29.93 5,870,140 -0.20(-0.66%)
Jan 08, 2016 31.78 31.83 30.05 30.13 5,357,376 -1.38(-4.38%)
Jan 07, 2016 31.51 31.89 31.32 31.51 6,252,232 -1.02(-3.14%)
Jan 06, 2016 32.28 32.78 32.18 32.53 5,198,781 -0.57(-1.72%)
Jan 05, 2016 33.34 33.54 32.68 33.10 4,698,739 -0.09(-0.27%)
Jan 04, 2016 32.59 33.21 32.37 33.19 7,028,560 -0.29(-0.87%)
Dec 31, 2015 33.13 33.48 33.48 33.48 3,688,700 +0.10(+0.30%)
Dec 30, 2015 33.36 33.78 33.27 33.38 2,735,074 -0.19(-0.57%)
Dec 29, 2015 33.21 33.61 33.17 33.57 3,070,447 +0.61(+1.85%)
Dec 28, 2015 32.75 33.00 32.58 32.96 2,162,476 +0.04(+0.12%)
Dec 24, 2015 33.07 32.92 32.92 32.92 1,728,100 -0.20(-0.60%)
Dec 23, 2015 32.01 33.22 31.94 33.12 4,146,272 +1.39(+4.38%)
Dec 22, 2015 31.78 31.99 31.31 31.73 2,925,697 +0.08(+0.25%)
Dec 21, 2015 31.05 31.66 30.94 31.65 3,504,237 +0.91(+2.96%)
Dec 18, 2015 31.00 31.05 30.68 30.74 6,382,760 -0.45(-1.44%)
Dec 17, 2015 32.09 32.12 31.16 31.19 3,060,987 -0.71(-2.23%)
Dec 16, 2015 31.68 31.95 31.05 31.90 4,141,465 +0.56(+1.79%)
Dec 15, 2015 30.77 31.44 30.50 31.34 5,530,208 +0.95(+3.13%)
Dec 14, 2015 31.45 31.67 30.12 30.39 6,085,734 -1.03(-3.28%)
Dec 11, 2015 32.24 32.50 31.39 31.42 8,226,075 -1.37(-4.18%)
Dec 10, 2015 32.51 33.19 32.26 32.79 3,816,816 +0.42(+1.30%)
Dec 09, 2015 32.68 33.28 32.26 32.37 3,779,721 -0.48(-1.46%)
Dec 08, 2015 33.08 33.16 32.70 32.85 3,409,914 -0.71(-2.12%)
Dec 07, 2015 33.75 33.77 33.33 33.56 2,276,920 -0.27(-0.80%)
Dec 04, 2015 33.31 34.01 33.07 33.83 2,832,111 +0.66(+1.99%)
Dec 03, 2015 33.78 35.00 33.02 33.17 2,932,693 -0.44(-1.31%)
Dec 02, 2015 33.97 34.10 33.47 33.61 2,584,833 -0.29(-0.86%)
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.