Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 39.92 39.99 39.81 39.94 6,015,621 +0.08(+0.21%)
Apr 27, 2017 39.98 39.98 39.76 39.85 5,132,242 -0.02(-0.06%)
Apr 26, 2017 39.99 40.08 39.86 39.88 11,155,644 -0.18(-0.45%)
Apr 25, 2017 39.99 40.14 39.95 40.06 9,675,213 +0.39(+0.97%)
Apr 24, 2017 39.72 39.76 39.60 39.67 9,041,123 +0.48(+1.21%)
Apr 21, 2017 39.22 39.24 39.13 39.20 6,508,948 +0.00(+0.00%)
Apr 20, 2017 39.15 39.21 39.03 39.20 7,105,377 +0.47(+1.21%)
Apr 19, 2017 39.06 39.07 38.67 38.73 8,851,959 -0.21(-0.55%)
Apr 18, 2017 38.99 39.12 38.86 38.94 8,591,324 -0.46(-1.17%)
Apr 17, 2017 39.21 39.41 39.15 39.40 4,061,390 +0.34(+0.86%)
Apr 13, 2017 39.30 39.38 39.05 39.07 6,240,273 -0.12(-0.31%)
Apr 12, 2017 39.16 39.19 38.94 39.19 10,987,362 +0.18(+0.46%)
Apr 11, 2017 39.08 39.10 38.76 39.01 13,209,192 -0.05(-0.13%)
Apr 10, 2017 39.10 39.12 38.96 39.06 9,392,048 -0.19(-0.48%)
Apr 07, 2017 39.22 39.42 39.20 39.25 6,212,077 -0.06(-0.15%)
Apr 06, 2017 39.35 39.40 39.20 39.30 7,777,860 -0.03(-0.08%)
Apr 05, 2017 39.63 39.73 39.34 39.34 10,389,786 -0.14(-0.35%)
Apr 04, 2017 39.36 39.53 39.30 39.48 8,162,611 +0.03(+0.08%)
Apr 03, 2017 39.37 39.48 39.21 39.44 11,068,504 +0.25(+0.65%)
Mar 31, 2017 39.24 39.32 39.17 39.19 9,088,921 -0.26(-0.67%)
Mar 30, 2017 39.53 39.64 39.44 39.45 7,998,007 -0.21(-0.54%)
Mar 29, 2017 39.52 39.69 39.48 39.67 8,345,238 +0.10(+0.25%)
Mar 28, 2017 39.48 39.69 39.46 39.57 8,607,126 +0.07(+0.17%)
Mar 27, 2017 39.34 39.55 39.23 39.50 10,235,389 -0.10(-0.25%)
Mar 24, 2017 39.50 39.67 39.48 39.60 8,480,420 +0.09(+0.23%)
Mar 23, 2017 39.39 39.63 39.35 39.51 13,824,040 +0.02(+0.06%)
Mar 22, 2017 39.26 39.55 39.18 39.48 14,950,678 +0.21(+0.54%)
Mar 21, 2017 39.91 39.97 39.25 39.27 23,609,976 -0.50(-1.25%)
Mar 20, 2017 39.53 39.82 39.50 39.77 21,792,664 +0.45(+1.14%)
Mar 17, 2017 39.37 39.41 39.26 39.32 13,601,752 -0.01(-0.02%)
Mar 16, 2017 39.36 39.43 39.24 39.33 28,408,554 +0.22(+0.57%)
Mar 15, 2017 38.35 39.17 38.24 39.11 19,879,532 +0.96(+2.52%)
Mar 14, 2017 38.25 38.27 38.11 38.15 5,179,008 -0.20(-0.51%)
Mar 13, 2017 38.22 38.37 38.20 38.34 7,413,255 +0.50(+1.32%)
Mar 10, 2017 37.76 37.84 37.66 37.84 6,651,479 +0.39(+1.03%)
Mar 09, 2017 37.61 37.61 37.27 37.46 8,206,346 -0.31(-0.82%)
Mar 08, 2017 37.98 38.06 37.73 37.77 9,249,639 -0.34(-0.88%)
Mar 07, 2017 38.18 38.20 38.05 38.11 5,535,377 +0.07(+0.17%)
Mar 06, 2017 38.10 38.10 37.94 38.04 6,102,416 +0.01(+0.02%)
Mar 03, 2017 37.89 38.05 37.81 38.03 6,666,942 +0.27(+0.72%)
Mar 02, 2017 38.07 38.10 37.74 37.76 6,752,310 -0.65(-1.69%)
Mar 01, 2017 38.18 38.44 38.14 38.41 12,815,491 +0.56(+1.47%)
Feb 28, 2017 38.16 38.18 37.84 37.85 6,998,049 -0.30(-0.80%)
Feb 27, 2017 38.23 38.31 38.11 38.16 9,843,881 -0.16(-0.41%)
Feb 24, 2017 38.29 38.38 38.24 38.31 6,889,020 -0.41(-1.06%)
Feb 23, 2017 38.91 38.93 38.68 38.72 7,063,596 +0.04(+0.11%)
Feb 22, 2017 38.53 38.71 38.51 38.68 6,634,246 +0.10(+0.26%)
Feb 21, 2017 38.40 38.60 38.39 38.58 6,609,588 +0.40(+1.05%)
Feb 17, 2017 38.18 38.18 38.18 0 -0.16(-0.41%)
Feb 16, 2017 38.50 38.50 38.31 38.34 7,948,640 -0.15(-0.38%)
Feb 15, 2017 38.20 38.49 38.17 38.48 8,652,070 +0.32(+0.84%)
Feb 14, 2017 38.15 38.19 37.87 38.16 9,596,356 +0.02(+0.04%)
Feb 13, 2017 38.03 38.18 38.02 38.15 6,685,226 +0.16(+0.41%)
Feb 10, 2017 37.77 38.01 37.75 37.99 6,926,599 +0.28(+0.74%)
Feb 09, 2017 37.70 37.78 37.65 37.71 5,830,141 +0.16(+0.41%)
Feb 08, 2017 37.37 37.58 37.34 37.56 4,958,259 +0.26(+0.70%)
Feb 07, 2017 37.42 37.43 37.27 37.30 5,809,005 -0.18(-0.48%)
Feb 06, 2017 37.54 37.56 37.45 37.48 5,169,958 -0.07(-0.17%)
Feb 03, 2017 37.50 37.62 37.41 37.54 4,219,016 +0.23(+0.62%)
Feb 02, 2017 37.30 37.35 37.23 37.31 10,844,823 +0.16(+0.44%)
Feb 01, 2017 37.28 37.30 37.07 37.15 17,499,064 +0.05(+0.13%)
Jan 31, 2017 37.07 37.16 36.98 37.10 13,414,925 +0.09(+0.24%)
Jan 30, 2017 36.97 37.03 36.86 37.01 12,281,260 -0.16(-0.42%)
Jan 27, 2017 37.20 37.24 37.06 37.16 5,117,561 -0.01(-0.02%)
Jan 26, 2017 37.30 37.30 37.15 37.17 8,180,693 -0.16(-0.42%)
Jan 25, 2017 37.16 37.35 37.11 37.33 5,761,714 +0.34(+0.93%)
Jan 24, 2017 36.94 37.10 36.90 36.98 33,183,072 +0.21(+0.58%)
Jan 23, 2017 36.48 36.78 36.44 36.77 23,005,150 +0.54(+1.49%)
Jan 20, 2017 36.16 36.25 36.02 36.23 9,476,526 +0.12(+0.34%)
Jan 19, 2017 36.21 36.25 35.97 36.11 12,807,711 -0.15(-0.41%)
Jan 18, 2017 36.44 36.44 36.17 36.25 5,601,973 -0.16(-0.45%)
Jan 17, 2017 36.39 36.45 36.30 36.42 4,776,462 -0.01(-0.02%)
Jan 13, 2017 36.43 36.43 36.43 0 -0.01(-0.02%)
Jan 12, 2017 36.46 36.46 36.25 36.43 7,604,416 +0.17(+0.47%)
Jan 11, 2017 35.97 36.31 35.84 36.26 21,853,756 +0.35(+0.98%)
Jan 10, 2017 35.88 36.07 35.88 35.91 6,847,228 +0.25(+0.69%)
Jan 09, 2017 35.70 35.78 35.66 35.66 5,813,847 -0.08(-0.23%)
Jan 06, 2017 35.79 35.79 35.66 35.75 8,704,235 -0.16(-0.46%)
Jan 05, 2017 35.75 35.94 35.73 35.91 6,634,311 +0.41(+1.15%)
Jan 04, 2017 35.41 35.54 35.40 35.50 6,285,854 +0.31(+0.89%)
Jan 03, 2017 35.15 35.35 35.05 35.19 8,546,680 +0.38(+1.08%)
Dec 30, 2016 34.81 34.81 34.81 0 -0.20(-0.56%)
Dec 29, 2016 34.82 35.04 34.79 35.01 9,592,128 +0.54(+1.57%)
Dec 28, 2016 34.58 34.58 34.40 34.47 5,332,123 +0.22(+0.65%)
Dec 27, 2016 34.22 34.30 34.20 34.24 5,149,668 +0.11(+0.34%)
Dec 23, 2016 34.13 34.13 34.13 0 +0.16(+0.48%)
Dec 22, 2016 34.05 34.05 33.82 33.97 7,797,698 -0.36(-1.05%)
Dec 21, 2016 34.55 34.55 34.32 34.33 6,899,347 -0.13(-0.39%)
Dec 20, 2016 34.49 34.51 34.39 34.46 6,736,323 +0.07(+0.21%)
Dec 19, 2016 34.57 34.59 34.37 34.39 7,315,244 -0.23(-0.68%)
Dec 16, 2016 34.74 34.77 34.51 34.62 13,071,405 -0.15(-0.42%)
Dec 15, 2016 34.74 34.86 34.62 34.77 13,046,938 +0.11(+0.33%)
Dec 14, 2016 35.40 35.48 34.63 34.66 9,100,946 -1.00(-2.81%)
Dec 13, 2016 35.48 35.72 35.47 35.66 9,991,976 +0.38(+1.08%)
Dec 12, 2016 35.30 35.41 35.17 35.28 10,421,295 -0.24(-0.68%)
Dec 09, 2016 35.46 35.58 35.42 35.52 8,578,063 -0.15(-0.41%)
Dec 08, 2016 35.48 35.70 35.43 35.67 10,831,420 +0.14(+0.39%)
Dec 07, 2016 35.19 35.58 35.14 35.53 9,277,941 +0.55(+1.57%)
Dec 06, 2016 34.94 35.00 34.83 34.98 4,730,774 +0.16(+0.46%)
Dec 05, 2016 34.66 34.83 34.66 34.82 8,502,288 +0.27(+0.77%)
Dec 02, 2016 34.53 34.70 34.49 34.55 7,556,200 -0.04(-0.12%)
Dec 01, 2016 34.82 34.88 34.51 34.59 9,400,496 -0.40(-1.16%)
Nov 30, 2016 35.03 35.05 34.90 35.00 11,231,088 +0.11(+0.32%)
Nov 29, 2016 34.73 34.95 34.66 34.88 3,635,407 +0.06(+0.16%)
Nov 28, 2016 34.74 34.90 34.74 34.83 5,827,472 +0.19(+0.54%)
Nov 25, 2016 34.68 34.68 34.59 34.64 2,217,978 +0.15(+0.42%)
Nov 23, 2016 34.49 34.49 34.49 0 -0.34(-0.97%)
Nov 22, 2016 34.83 34.88 34.63 34.83 6,061,937 +0.43(+1.25%)
Nov 21, 2016 34.34 34.47 34.28 34.40 5,912,723 +0.29(+0.85%)
Nov 18, 2016 34.31 34.35 34.04 34.11 11,548,966 -0.13(-0.38%)
Nov 17, 2016 34.26 34.47 34.17 34.24 12,837,222 +0.05(+0.14%)
Nov 16, 2016 34.11 34.27 34.02 34.19 8,246,291 -0.27(-0.77%)
Nov 15, 2016 34.05 34.51 34.02 34.46 9,442,189 +0.71(+2.11%)
Nov 14, 2016 33.90 33.99 33.53 33.75 23,725,444 -0.27(-0.81%)
Nov 11, 2016 34.01 34.26 33.61 34.02 19,099,806 -0.66(-1.89%)
Nov 10, 2016 35.38 35.46 34.48 34.68 22,958,834 -0.96(-2.70%)
Nov 09, 2016 35.68 36.00 35.46 35.64 27,113,792 -1.12(-3.06%)
Nov 08, 2016 36.40 36.96 36.31 36.77 9,747,634 +0.23(+0.64%)
Nov 07, 2016 36.18 36.58 36.15 36.53 14,018,082 +1.20(+3.39%)
Nov 04, 2016 35.41 35.57 35.29 35.33 11,086,706 -0.35(-0.97%)
Nov 03, 2016 35.84 35.93 35.58 35.68 9,468,832 -0.11(-0.29%)
Nov 02, 2016 36.13 36.17 35.63 35.79 13,544,480 -0.41(-1.14%)
Nov 01, 2016 36.64 36.65 35.94 36.20 9,363,819 -0.31(-0.84%)
Oct 31, 2016 36.48 36.61 36.40 36.51 6,391,446 +0.20(+0.56%)
Oct 28, 2016 36.47 36.63 36.14 36.31 9,456,576 -0.15(-0.40%)
Oct 27, 2016 36.81 36.81 36.43 36.45 13,110,942 -0.30(-0.81%)
Oct 26, 2016 36.80 36.94 36.65 36.75 6,097,960 -0.37(-1.00%)
Oct 25, 2016 37.06 37.20 37.02 37.12 4,329,640 +0.00(+0.00%)
Oct 24, 2016 37.23 37.27 37.02 37.12 2,694,930 +0.17(+0.46%)
Oct 21, 2016 36.77 36.99 36.72 36.95 3,158,156 -0.02(-0.07%)
Oct 20, 2016 36.97 37.11 36.83 36.98 4,867,312 -0.11(-0.28%)
Oct 19, 2016 37.05 37.16 36.91 37.08 5,814,074 +0.19(+0.50%)
Oct 18, 2016 36.84 36.94 36.73 36.90 6,454,746 +0.66(+1.83%)
Oct 17, 2016 36.26 36.36 36.19 36.23 4,522,417 -0.03(-0.09%)
Oct 14, 2016 36.52 36.60 36.22 36.26 5,846,741 +0.03(+0.09%)
Oct 13, 2016 36.01 36.35 35.79 36.23 7,733,113 -0.32(-0.86%)
Oct 12, 2016 36.51 36.66 36.36 36.55 4,644,877 -0.03(-0.09%)
Oct 11, 2016 36.79 36.83 36.39 36.58 12,270,048 -0.83(-2.23%)
Oct 10, 2016 37.28 37.52 37.26 37.41 6,428,465 +0.33(+0.89%)
Oct 07, 2016 37.25 37.32 36.80 37.08 8,749,087 -0.17(-0.46%)
Oct 06, 2016 37.06 37.27 36.97 37.25 6,228,318 -0.02(-0.07%)
Oct 05, 2016 37.11 37.30 37.00 37.28 8,919,880 +0.55(+1.50%)
Oct 04, 2016 37.10 37.20 36.62 36.73 14,330,857 -0.38(-1.02%)
Oct 03, 2016 36.96 37.17 36.82 37.11 14,340,975 +0.22(+0.59%)
Sep 30, 2016 36.89 37.00 36.71 36.89 8,712,029 +0.20(+0.55%)
Sep 29, 2016 37.12 37.20 36.56 36.69 8,343,105 -0.65(-1.73%)
Sep 28, 2016 37.07 37.35 36.76 37.33 6,432,427 +0.32(+0.87%)
Sep 27, 2016 36.75 37.01 36.61 37.01 5,629,553 +0.52(+1.42%)
Sep 26, 2016 36.69 36.74 36.48 36.49 3,954,429 -0.47(-1.27%)
Sep 23, 2016 37.19 37.25 36.96 36.96 7,338,368 -0.49(-1.30%)
Sep 22, 2016 37.51 37.64 37.33 37.45 15,408,076 +0.20(+0.54%)
Sep 21, 2016 36.63 37.28 36.52 37.24 9,767,256 +0.99(+2.74%)
Sep 20, 2016 36.49 36.52 36.25 36.25 4,913,563 +0.02(+0.04%)
Sep 19, 2016 36.40 36.52 36.20 36.23 5,141,433 +0.24(+0.67%)
Sep 16, 2016 35.93 36.03 35.66 35.99 6,947,019 -0.22(-0.60%)
Sep 15, 2016 35.90 36.29 35.71 36.21 10,131,147 +0.61(+1.70%)
Sep 14, 2016 35.59 35.97 35.57 35.60 16,391,438 +0.14(+0.39%)
Sep 13, 2016 35.80 35.92 35.29 35.46 15,651,604 -0.91(-2.49%)
Sep 12, 2016 35.63 36.46 35.57 36.37 8,437,428 +0.30(+0.83%)
Sep 09, 2016 36.73 36.75 36.07 36.07 8,679,100 -1.17(-3.15%)
Sep 08, 2016 37.40 37.49 37.22 37.24 8,285,806 -0.14(-0.37%)
Sep 07, 2016 37.48 37.49 37.30 37.38 13,966,844 -0.06(-0.15%)
Sep 06, 2016 37.19 37.51 37.15 37.44 18,970,782 +0.75(+2.05%)
Sep 02, 2016 36.64 36.69 36.69 36.69 13,502,380 +0.49(+1.34%)
Sep 01, 2016 35.92 36.20 35.88 36.20 10,999,707 +0.28(+0.79%)
Aug 31, 2016 36.11 36.14 35.83 35.92 13,446,983 -0.38(-1.05%)
Aug 30, 2016 36.43 36.52 36.23 36.30 8,282,202 -0.04(-0.11%)
Aug 29, 2016 36.14 36.40 36.07 36.34 7,505,833 +0.25(+0.69%)
Aug 26, 2016 36.47 36.82 35.82 36.09 10,565,920 -0.27(-0.73%)
Aug 25, 2016 36.25 36.39 36.18 36.35 9,259,458 +0.02(+0.04%)
Aug 24, 2016 36.25 36.39 36.15 36.34 5,531,007 +0.10(+0.27%)
Aug 23, 2016 36.70 36.77 36.24 36.24 5,013,994 -0.13(-0.36%)
Aug 22, 2016 36.53 36.54 36.29 36.37 7,870,142 -0.50(-1.36%)
Aug 19, 2016 36.65 36.90 36.55 36.87 9,076,166 -0.21(-0.57%)
Aug 18, 2016 36.98 37.08 36.87 37.08 5,761,814 +0.32(+0.86%)
Aug 17, 2016 36.65 36.81 36.39 36.77 10,092,946 -0.18(-0.48%)
Aug 16, 2016 37.08 37.08 36.86 36.94 5,187,487 -0.20(-0.54%)
Aug 15, 2016 37.01 37.22 37.01 37.15 4,451,863 +0.37(+1.01%)
Aug 12, 2016 36.79 36.88 36.63 36.77 5,032,282 -0.12(-0.33%)
Aug 11, 2016 36.60 36.90 36.56 36.90 6,016,483 +0.44(+1.20%)
Aug 10, 2016 36.65 36.66 36.37 36.46 3,695,650 -0.02(-0.04%)
Aug 09, 2016 36.32 36.59 36.32 36.48 5,591,944 +0.27(+0.74%)
Aug 08, 2016 36.18 36.26 36.15 36.21 3,216,726 +0.23(+0.63%)
Aug 05, 2016 35.80 36.00 35.74 35.98 2,481,119 +0.39(+1.09%)
Aug 04, 2016 35.45 35.71 35.41 35.59 4,109,871 +0.20(+0.57%)
Aug 03, 2016 35.05 35.41 34.98 35.39 2,764,682 +0.11(+0.32%)
Aug 02, 2016 35.49 35.54 35.03 35.28 9,203,756 -0.20(-0.57%)
Aug 01, 2016 35.73 35.73 35.46 35.48 5,667,040 -0.08(-0.23%)
Jul 29, 2016 35.42 35.61 35.26 35.56 9,136,297 +0.21(+0.59%)
Jul 28, 2016 35.34 35.38 35.16 35.35 5,456,638 +0.01(+0.02%)
Jul 27, 2016 35.36 35.46 35.03 35.34 7,284,787 +0.11(+0.32%)
Jul 26, 2016 35.18 35.30 35.11 35.23 10,472,616 +0.24(+0.69%)
Jul 25, 2016 35.21 35.21 34.95 34.99 2,497,168 -0.33(-0.94%)
Jul 22, 2016 35.21 35.33 35.10 35.32 3,699,783 +0.24(+0.69%)
Jul 21, 2016 35.08 35.23 34.97 35.08 4,263,517 -0.08(-0.23%)
Jul 20, 2016 35.06 35.23 34.98 35.16 3,167,947 +0.19(+0.53%)
Jul 19, 2016 35.08 35.08 34.88 34.97 5,021,134 -0.35(-0.98%)
Jul 18, 2016 34.91 35.33 34.91 35.32 6,792,036 +0.28(+0.78%)
Jul 15, 2016 35.12 35.12 34.91 35.04 14,542,510 -0.07(-0.21%)
Jul 14, 2016 35.04 35.21 34.95 35.12 8,883,262 +0.48(+1.38%)
Jul 13, 2016 34.71 34.74 34.45 34.64 6,356,967 -0.08(-0.23%)
Jul 12, 2016 34.66 34.80 34.58 34.72 7,380,560 +0.50(+1.47%)
Jul 11, 2016 34.16 34.36 34.16 34.22 8,353,862 +0.27(+0.81%)
Jul 08, 2016 33.65 33.96 33.26 33.94 5,640,126 +0.68(+2.04%)
Jul 07, 2016 33.50 33.59 33.18 33.26 5,886,297 -0.05(-0.15%)
Jul 06, 2016 32.98 33.35 32.85 33.31 6,338,379 -0.13(-0.39%)
Jul 05, 2016 33.69 33.69 33.37 33.44 6,523,517 -0.65(-1.90%)
Jul 01, 2016 34.01 34.09 34.09 34.09 6,798,052 +0.25(+0.74%)
Jun 30, 2016 33.62 33.87 33.47 33.84 8,975,853 +0.36(+1.09%)
Jun 29, 2016 33.29 33.48 33.23 33.47 6,535,607 +0.78(+2.37%)
Jun 28, 2016 32.56 32.71 32.39 32.70 9,243,853 +0.94(+2.95%)
Jun 27, 2016 32.07 32.07 31.43 31.76 11,054,660 -0.37(-1.16%)
Jun 24, 2016 32.20 32.88 32.05 32.13 16,183,954 -2.00(-5.85%)
Jun 23, 2016 33.81 34.15 33.65 34.13 7,742,295 +0.79(+2.38%)
Jun 22, 2016 33.48 33.58 33.32 33.34 12,166,617 +0.03(+0.10%)
Jun 21, 2016 33.22 33.38 33.04 33.30 5,832,402 +0.26(+0.80%)
Jun 20, 2016 33.12 33.26 33.02 33.04 6,518,359 +0.54(+1.65%)
Jun 17, 2016 32.49 32.53 32.28 32.50 7,716,013 +0.05(+0.15%)
Jun 16, 2016 32.05 32.45 31.81 32.45 5,920,400 -0.08(-0.25%)
Jun 15, 2016 32.54 32.83 32.47 32.53 9,595,894 +0.29(+0.89%)
Jun 14, 2016 32.26 32.40 32.00 32.25 6,633,177 -0.10(-0.30%)
Jun 13, 2016 32.41 32.63 32.30 32.34 5,071,196 -0.46(-1.39%)
Jun 10, 2016 32.96 33.06 32.71 32.80 5,902,794 -0.79(-2.34%)
Jun 09, 2016 33.56 33.64 33.48 33.58 4,135,660 -0.38(-1.11%)
Jun 08, 2016 33.93 34.02 33.85 33.96 5,286,692 +0.24(+0.71%)
Jun 07, 2016 33.62 33.78 33.62 33.72 7,361,915 +0.31(+0.94%)
Jun 06, 2016 33.28 33.49 33.23 33.41 12,227,764 +0.26(+0.80%)
Jun 03, 2016 33.02 33.16 32.83 33.14 8,439,164 +0.46(+1.40%)
Jun 02, 2016 32.45 32.71 32.37 32.69 4,538,507 +0.25(+0.77%)
Jun 01, 2016 32.35 32.50 32.26 32.44 4,734,431 +0.01(+0.02%)
May 31, 2016 32.53 32.57 32.36 32.43 8,726,069 +0.02(+0.07%)
May 27, 2016 32.50 32.41 32.41 32.41 4,161,370 +0.00(+0.00%)
May 26, 2016 32.45 32.49 32.27 32.41 6,987,842 +0.18(+0.57%)
May 25, 2016 32.17 32.35 32.14 32.22 10,620,302 +0.31(+0.98%)
May 24, 2016 31.74 31.95 31.72 31.91 5,844,015 +0.31(+0.99%)
May 23, 2016 31.62 31.77 31.57 31.60 9,292,113 -0.07(-0.23%)
May 20, 2016 31.66 31.73 31.59 31.67 11,457,414 +0.29(+0.92%)
May 19, 2016 31.39 31.43 31.17 31.38 16,903,704 -0.26(-0.81%)
May 18, 2016 32.57 32.57 31.45 31.64 45,100,816 -0.25(-0.78%)
May 17, 2016 31.99 32.12 31.80 31.89 9,721,919 -0.13(-0.40%)
May 16, 2016 31.96 32.12 31.91 32.01 3,636,610 +0.34(+1.09%)
May 13, 2016 31.98 32.09 31.60 31.67 3,954,770 -0.55(-1.72%)
May 12, 2016 32.49 32.51 32.11 32.22 5,062,606 -0.10(-0.30%)
May 11, 2016 32.33 32.52 32.24 32.32 4,567,515 -0.07(-0.22%)
May 10, 2016 32.13 32.40 32.07 32.39 6,576,276 +0.63(+1.99%)
May 09, 2016 32.13 32.13 31.69 31.76 4,727,899 -0.45(-1.39%)
May 06, 2016 32.04 32.30 31.99 32.21 4,179,173 +0.06(+0.17%)
May 05, 2016 32.43 32.49 32.05 32.15 5,417,246 -0.01(-0.02%)
May 04, 2016 32.45 32.46 32.11 32.16 7,637,500 -0.47(-1.45%)
May 03, 2016 32.94 32.96 32.59 32.63 8,466,094 -0.87(-2.58%)
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.