Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 44.95 44.99 44.52 44.70 6,423,181 -0.27(-0.59%)
Jan 30, 2017 45.27 45.27 44.78 44.97 7,023,562 -0.46(-1.02%)
Jan 27, 2017 45.49 45.57 45.34 45.44 5,407,723 -0.16(-0.36%)
Jan 26, 2017 45.49 45.82 45.38 45.60 6,184,168 +0.12(+0.26%)
Jan 25, 2017 45.37 45.52 45.08 45.48 9,555,273 +0.30(+0.67%)
Jan 24, 2017 44.21 45.28 44.21 45.18 9,274,860 +1.14(+2.58%)
Jan 23, 2017 43.96 44.11 43.79 44.04 4,836,358 +0.09(+0.20%)
Jan 20, 2017 43.72 44.03 43.69 43.96 5,819,520 +0.39(+0.89%)
Jan 19, 2017 43.90 43.99 43.41 43.57 3,839,339 -0.28(-0.63%)
Jan 18, 2017 43.69 43.89 43.54 43.84 3,529,572 +0.28(+0.63%)
Jan 17, 2017 43.65 43.76 43.43 43.57 4,279,224 -0.20(-0.45%)
Jan 13, 2017 43.77 43.77 43.77 0 -0.07(-0.16%)
Jan 12, 2017 43.92 43.92 43.56 43.84 3,668,249 -0.09(-0.20%)
Jan 11, 2017 43.49 43.94 43.49 43.92 7,671,128 +0.35(+0.81%)
Jan 10, 2017 43.57 43.73 43.38 43.57 3,305,794 +0.03(+0.06%)
Jan 09, 2017 43.52 43.96 43.47 43.54 8,253,088 -0.01(-0.02%)
Jan 06, 2017 43.51 43.59 43.30 43.55 3,425,420 +0.04(+0.10%)
Jan 05, 2017 43.59 43.75 43.36 43.51 4,536,512 -0.13(-0.30%)
Jan 04, 2017 43.18 43.71 43.18 43.64 4,754,094 +0.63(+1.46%)
Jan 03, 2017 42.87 43.25 42.70 43.01 8,992,747 +0.25(+0.58%)
Dec 30, 2016 42.76 42.76 42.76 0 -0.28(-0.66%)
Dec 29, 2016 43.03 43.22 42.98 43.04 3,328,409 +0.00(+0.00%)
Dec 28, 2016 43.65 43.85 43.01 43.04 3,577,366 -0.44(-1.01%)
Dec 27, 2016 43.37 43.53 43.20 43.48 4,517,346 +0.23(+0.54%)
Dec 23, 2016 43.25 43.25 43.25 0 +0.09(+0.20%)
Dec 22, 2016 43.30 43.35 43.03 43.16 3,853,565 -0.18(-0.42%)
Dec 21, 2016 43.49 43.52 43.28 43.34 3,812,531 +0.02(+0.04%)
Dec 20, 2016 43.24 43.36 43.10 43.33 5,143,703 +0.03(+0.08%)
Dec 19, 2016 43.25 43.41 43.13 43.29 3,722,022 -0.09(-0.20%)
Dec 16, 2016 43.70 43.70 43.27 43.38 6,017,667 -0.13(-0.31%)
Dec 15, 2016 43.08 43.62 43.00 43.51 7,327,560 +0.28(+0.65%)
Dec 14, 2016 43.74 43.81 43.15 43.23 10,961,806 -0.52(-1.19%)
Dec 13, 2016 43.98 44.01 43.48 43.75 5,425,565 -0.07(-0.16%)
Dec 12, 2016 44.08 44.18 43.80 43.82 5,542,799 -0.20(-0.45%)
Dec 09, 2016 44.12 44.12 43.80 44.02 5,256,072 +0.01(+0.02%)
Dec 08, 2016 43.77 44.18 43.75 44.01 8,198,229 +0.29(+0.66%)
Dec 07, 2016 43.19 43.74 43.10 43.72 8,717,239 +0.62(+1.43%)
Dec 06, 2016 43.05 43.11 42.78 43.10 7,856,244 +0.05(+0.12%)
Dec 05, 2016 42.89 43.20 42.79 43.05 6,216,026 +0.33(+0.78%)
Dec 02, 2016 42.67 42.85 42.47 42.72 7,328,955 +0.02(+0.04%)
Dec 01, 2016 42.83 43.02 42.58 42.70 9,601,756 +0.02(+0.04%)
Nov 30, 2016 42.45 42.79 42.32 42.68 8,690,346 +0.45(+1.07%)
Nov 29, 2016 42.04 42.40 41.88 42.23 4,013,868 +0.04(+0.10%)
Nov 28, 2016 42.39 42.39 42.09 42.19 5,283,841 -0.17(-0.40%)
Nov 25, 2016 42.27 42.39 42.20 42.36 1,875,009 +0.13(+0.30%)
Nov 23, 2016 42.23 42.23 42.23 0 +0.19(+0.45%)
Nov 22, 2016 41.90 42.13 41.78 42.04 6,007,948 +0.26(+0.61%)
Nov 21, 2016 41.36 41.80 41.36 41.79 4,444,676 +0.49(+1.18%)
Nov 18, 2016 41.35 41.35 41.18 41.30 4,556,120 -0.06(-0.14%)
Nov 17, 2016 41.47 41.50 41.15 41.36 4,838,677 +0.02(+0.04%)
Nov 16, 2016 41.33 41.49 41.20 41.34 4,348,244 -0.08(-0.19%)
Nov 15, 2016 41.22 41.43 40.93 41.42 8,143,920 +0.17(+0.41%)
Nov 14, 2016 41.34 41.39 40.99 41.25 9,756,470 +0.09(+0.23%)
Nov 11, 2016 41.67 41.71 40.90 41.15 7,855,341 -0.57(-1.37%)
Nov 10, 2016 41.44 41.93 41.42 41.73 23,792,076 +0.48(+1.16%)
Nov 09, 2016 40.37 41.34 40.04 41.25 17,275,036 +0.85(+2.12%)
Nov 08, 2016 40.16 40.52 40.08 40.39 6,191,397 +0.13(+0.32%)
Nov 07, 2016 40.12 40.27 39.99 40.27 8,305,209 +0.61(+1.53%)
Nov 04, 2016 39.52 39.87 39.46 39.66 5,166,266 +0.14(+0.35%)
Nov 03, 2016 39.49 39.72 39.42 39.52 4,962,348 +0.01(+0.02%)
Nov 02, 2016 39.79 39.86 39.51 39.51 6,832,533 -0.21(-0.54%)
Nov 01, 2016 40.04 40.21 39.50 39.73 16,645,349 -0.23(-0.58%)
Oct 31, 2016 39.95 40.08 39.88 39.96 8,379,567 +0.02(+0.04%)
Oct 28, 2016 39.96 40.27 39.73 39.94 6,207,658 +0.10(+0.26%)
Oct 27, 2016 39.99 40.06 39.66 39.84 5,567,457 -0.05(-0.13%)
Oct 26, 2016 39.90 39.96 39.71 39.89 3,913,736 -0.06(-0.15%)
Oct 25, 2016 40.14 40.30 39.86 39.95 3,945,223 -0.37(-0.91%)
Oct 24, 2016 40.38 40.44 40.21 40.32 3,534,198 +0.09(+0.23%)
Oct 21, 2016 40.24 40.25 39.83 40.22 4,519,539 -0.02(-0.04%)
Oct 20, 2016 40.22 40.37 39.96 40.24 3,191,956 -0.03(-0.08%)
Oct 19, 2016 40.08 40.34 39.92 40.27 3,141,174 +0.29(+0.73%)
Oct 18, 2016 40.02 40.10 39.85 39.98 3,416,186 +0.36(+0.91%)
Oct 17, 2016 39.61 39.77 39.55 39.62 3,824,781 +0.03(+0.09%)
Oct 14, 2016 39.63 39.87 39.55 39.59 5,579,326 +0.13(+0.32%)
Oct 13, 2016 39.24 39.56 38.94 39.46 5,787,987 -0.21(-0.52%)
Oct 12, 2016 39.78 39.81 39.47 39.67 4,747,991 -0.08(-0.19%)
Oct 11, 2016 40.01 40.05 39.49 39.74 13,279,988 -0.55(-1.36%)
Oct 10, 2016 40.29 40.58 40.21 40.29 3,617,533 +0.24(+0.60%)
Oct 07, 2016 40.86 40.86 39.91 40.05 6,892,221 -0.76(-1.86%)
Oct 06, 2016 40.38 40.83 40.33 40.81 6,118,771 +0.33(+0.82%)
Oct 05, 2016 40.28 40.66 40.28 40.48 7,888,976 +0.27(+0.68%)
Oct 04, 2016 40.82 40.90 40.14 40.21 6,922,572 -0.56(-1.36%)
Oct 03, 2016 40.84 40.95 40.71 40.76 9,476,589 -0.05(-0.13%)
Sep 30, 2016 40.76 40.96 40.63 40.81 5,493,407 +0.30(+0.74%)
Sep 29, 2016 40.67 40.94 40.38 40.51 5,453,019 -0.32(-0.77%)
Sep 28, 2016 40.46 40.87 40.27 40.83 5,342,875 +0.46(+1.14%)
Sep 27, 2016 40.11 40.40 40.04 40.37 3,886,277 +0.12(+0.30%)
Sep 26, 2016 40.46 40.52 40.20 40.25 4,396,594 -0.19(-0.46%)
Sep 23, 2016 40.50 40.70 40.43 40.44 5,042,888 -0.21(-0.50%)
Sep 22, 2016 40.80 40.99 40.54 40.64 3,504,920 +0.13(+0.32%)
Sep 21, 2016 40.13 40.56 40.05 40.51 6,547,523 +0.61(+1.52%)
Sep 20, 2016 40.33 40.38 39.90 39.91 4,679,232 -0.12(-0.30%)
Sep 19, 2016 40.15 40.29 39.96 40.03 4,301,483 +0.06(+0.15%)
Sep 16, 2016 39.86 39.88 39.79 39.97 10,037,324 -0.16(-0.40%)
Sep 15, 2016 39.81 40.21 39.72 40.13 7,203,170 +0.26(+0.64%)
Sep 14, 2016 39.97 40.12 39.75 39.87 9,160,931 -0.09(-0.23%)
Sep 13, 2016 40.31 40.47 39.70 39.97 12,317,630 -0.76(-1.86%)
Sep 12, 2016 40.10 40.83 40.02 40.72 7,659,169 +0.38(+0.95%)
Sep 09, 2016 41.24 41.27 40.30 40.34 10,200,426 -1.21(-2.91%)
Sep 08, 2016 41.65 41.74 41.42 41.55 3,369,451 -0.18(-0.43%)
Sep 07, 2016 41.69 41.84 41.46 41.73 6,752,788 -0.06(-0.14%)
Sep 06, 2016 41.92 42.03 41.61 41.78 3,768,323 -0.09(-0.22%)
Sep 02, 2016 41.78 41.88 41.88 41.88 3,885,933 +0.42(+1.00%)
Sep 01, 2016 41.42 41.51 41.16 41.46 5,564,763 +0.17(+0.41%)
Aug 31, 2016 41.50 41.56 41.20 41.29 4,927,736 -0.42(-1.00%)
Aug 30, 2016 41.79 42.01 41.63 41.71 4,428,721 -0.10(-0.24%)
Aug 29, 2016 41.38 41.90 41.37 41.81 3,508,986 +0.37(+0.90%)
Aug 26, 2016 41.84 42.11 41.27 41.44 7,038,293 -0.24(-0.57%)
Aug 25, 2016 41.43 41.73 41.42 41.67 3,984,545 +0.20(+0.49%)
Aug 24, 2016 41.90 41.90 41.42 41.47 4,591,096 -0.48(-1.16%)
Aug 23, 2016 41.96 42.15 41.86 41.95 4,856,651 +0.36(+0.86%)
Aug 22, 2016 41.50 41.66 41.28 41.60 3,586,500 -0.06(-0.14%)
Aug 19, 2016 41.50 41.72 41.25 41.66 5,769,691 +0.06(+0.14%)
Aug 18, 2016 41.35 41.60 41.33 41.60 3,972,517 +0.26(+0.64%)
Aug 17, 2016 41.33 41.42 40.99 41.33 3,617,894 -0.03(-0.08%)
Aug 16, 2016 41.66 41.82 41.35 41.37 3,980,419 -0.22(-0.53%)
Aug 15, 2016 41.32 41.69 41.29 41.59 2,724,933 +0.42(+1.01%)
Aug 12, 2016 41.61 41.66 41.09 41.17 3,977,531 -0.44(-1.06%)
Aug 11, 2016 41.64 41.69 41.39 41.61 3,170,228 +0.18(+0.43%)
Aug 10, 2016 41.50 41.62 41.38 41.44 2,652,807 +0.01(+0.02%)
Aug 09, 2016 41.57 41.72 41.34 41.43 4,694,543 -0.13(-0.31%)
Aug 08, 2016 41.51 41.67 41.45 41.56 5,564,665 +0.09(+0.20%)
Aug 05, 2016 41.39 41.56 41.32 41.47 3,711,538 +0.14(+0.33%)
Aug 04, 2016 41.16 41.44 41.08 41.33 4,177,838 +0.17(+0.41%)
Aug 03, 2016 41.13 41.33 40.87 41.16 4,087,118 +0.10(+0.25%)
Aug 02, 2016 41.14 41.26 40.79 41.06 7,116,821 -0.11(-0.27%)
Aug 01, 2016 41.40 41.41 41.01 41.17 4,193,507 -0.23(-0.55%)
Jul 29, 2016 41.50 41.53 41.11 41.40 5,024,926 -0.21(-0.51%)
Jul 28, 2016 41.58 41.75 41.37 41.61 4,310,887 -0.06(-0.14%)
Jul 27, 2016 41.66 41.82 41.37 41.67 5,006,414 +0.05(+0.12%)
Jul 26, 2016 41.30 41.65 41.27 41.62 4,906,516 +0.31(+0.76%)
Jul 25, 2016 41.33 41.33 41.03 41.31 5,690,972 -0.07(-0.16%)
Jul 22, 2016 41.31 41.47 41.20 41.38 4,574,009 +0.11(+0.27%)
Jul 21, 2016 41.55 41.56 41.11 41.27 4,263,410 -0.26(-0.61%)
Jul 20, 2016 41.40 41.63 41.22 41.52 4,718,470 +0.02(+0.04%)
Jul 19, 2016 41.53 41.68 41.33 41.50 4,133,436 -0.25(-0.59%)
Jul 18, 2016 41.48 41.79 41.22 41.75 3,475,728 +0.27(+0.66%)
Jul 15, 2016 41.48 41.60 41.37 41.48 4,270,307 +0.14(+0.35%)
Jul 14, 2016 41.13 41.41 41.08 41.33 5,851,335 +0.37(+0.89%)
Jul 13, 2016 40.93 41.03 40.72 40.97 4,622,264 +0.11(+0.27%)
Jul 12, 2016 40.43 41.08 40.41 40.86 7,943,145 +0.73(+1.82%)
Jul 11, 2016 40.07 40.24 39.97 40.13 5,435,878 +0.20(+0.49%)
Jul 08, 2016 39.23 40.01 38.96 39.93 6,164,101 +0.97(+2.49%)
Jul 07, 2016 38.72 39.28 38.72 38.96 5,008,241 +0.10(+0.26%)
Jul 06, 2016 38.57 38.91 38.27 38.86 6,865,535 +0.15(+0.40%)
Jul 05, 2016 39.22 39.37 38.57 38.71 6,550,582 -0.71(-1.81%)
Jul 01, 2016 39.40 39.42 39.42 39.42 5,837,897 +0.02(+0.04%)
Jun 30, 2016 38.89 39.42 38.68 39.40 7,030,012 +0.62(+1.60%)
Jun 29, 2016 38.60 38.91 38.51 38.78 7,826,977 +0.65(+1.69%)
Jun 28, 2016 38.12 38.36 37.74 38.14 12,196,021 +0.32(+0.85%)
Jun 27, 2016 38.83 38.83 37.60 37.81 10,653,742 -1.32(-3.37%)
Jun 24, 2016 39.52 40.02 39.03 39.13 14,638,558 -1.79(-4.36%)
Jun 23, 2016 40.70 40.93 40.65 40.92 4,184,561 +0.62(+1.54%)
Jun 22, 2016 40.29 40.44 40.23 40.30 3,577,157 +0.04(+0.11%)
Jun 21, 2016 40.40 40.46 40.11 40.25 3,602,608 -0.11(-0.27%)
Jun 20, 2016 40.52 40.87 40.34 40.36 7,016,122 +0.23(+0.57%)
Jun 17, 2016 39.88 40.22 39.79 40.14 6,970,394 +0.17(+0.44%)
Jun 16, 2016 39.66 39.98 39.31 39.96 6,940,974 +0.14(+0.34%)
Jun 15, 2016 39.80 40.10 39.73 39.83 4,926,084 +0.18(+0.45%)
Jun 14, 2016 39.83 39.95 39.38 39.65 8,938,236 -0.30(-0.74%)
Jun 13, 2016 40.41 40.55 39.94 39.94 6,286,435 -0.45(-1.11%)
Jun 10, 2016 40.44 40.63 40.29 40.39 5,683,678 -0.30(-0.75%)
Jun 09, 2016 40.78 40.79 40.51 40.70 4,686,959 -0.30(-0.72%)
Jun 08, 2016 41.02 41.12 40.85 40.99 4,659,362 +0.24(+0.58%)
Jun 07, 2016 40.77 40.89 40.58 40.76 4,302,955 +0.02(+0.04%)
Jun 06, 2016 40.50 40.78 40.43 40.74 8,196,251 +0.41(+1.03%)
Jun 03, 2016 40.16 40.42 39.91 40.32 5,879,041 +0.34(+0.85%)
Jun 02, 2016 39.72 40.01 39.55 39.99 3,997,283 +0.22(+0.55%)
Jun 01, 2016 39.64 39.84 39.23 39.77 5,805,332 +0.05(+0.13%)
May 31, 2016 40.10 40.10 39.65 39.72 5,261,739 -0.20(-0.51%)
May 27, 2016 39.77 39.92 39.92 39.92 5,097,351 -0.02(-0.04%)
May 26, 2016 40.49 40.76 39.91 39.94 3,940,059 -0.43(-1.07%)
May 25, 2016 40.63 40.63 40.10 40.37 6,647,121 +0.49(+1.23%)
May 24, 2016 39.74 39.97 39.67 39.88 5,335,945 +0.26(+0.66%)
May 23, 2016 39.34 39.79 39.33 39.61 5,064,170 +0.46(+1.17%)
May 20, 2016 39.04 39.32 39.01 39.16 5,806,288 +0.28(+0.72%)
May 19, 2016 38.67 38.93 38.43 38.88 7,404,543 +0.14(+0.35%)
May 18, 2016 39.12 39.41 38.56 38.74 11,340,160 -0.60(-1.53%)
May 17, 2016 39.35 39.74 39.26 39.34 7,590,771 -0.20(-0.51%)
May 16, 2016 38.96 39.59 38.95 39.55 6,898,991 +0.67(+1.72%)
May 13, 2016 39.24 39.44 38.73 38.88 6,647,014 -0.38(-0.97%)
May 12, 2016 39.80 39.93 39.12 39.26 11,745,402 +0.17(+0.43%)
May 11, 2016 39.29 39.43 39.06 39.09 6,716,224 -0.14(-0.35%)
May 10, 2016 38.78 39.26 38.70 39.22 8,023,010 +0.64(+1.67%)
May 09, 2016 38.76 38.82 38.53 38.58 7,758,527 -0.47(-1.21%)
May 06, 2016 38.66 39.09 38.53 39.06 8,010,133 +0.31(+0.81%)
May 05, 2016 39.18 39.24 38.67 38.74 8,239,102 -0.19(-0.50%)
May 04, 2016 38.99 39.23 38.68 38.94 9,538,787 -0.40(-1.01%)
May 03, 2016 39.63 39.65 39.17 39.33 11,018,040 -0.66(-1.65%)
May 02, 2016 40.01 40.02 39.61 39.99 7,332,585 +0.14(+0.36%)
Apr 29, 2016 39.95 40.22 39.58 39.85 7,531,045 -0.24(-0.59%)
Apr 28, 2016 40.16 40.54 39.92 40.09 6,694,469 -0.38(-0.94%)
Apr 27, 2016 40.23 40.51 40.05 40.47 6,743,503 +0.34(+0.84%)
Apr 26, 2016 39.84 40.18 39.81 40.13 5,955,474 +0.32(+0.81%)
Apr 25, 2016 39.90 39.90 39.50 39.81 5,439,033 -0.14(-0.34%)
Apr 22, 2016 39.79 40.07 39.72 39.94 6,417,501 +0.28(+0.70%)
Apr 21, 2016 39.96 40.11 39.66 39.66 7,174,963 -0.18(-0.45%)
Apr 20, 2016 40.01 40.04 39.74 39.84 7,690,319 -0.12(-0.30%)
Apr 19, 2016 39.28 39.99 39.22 39.96 7,476,872 +0.84(+2.14%)
Apr 18, 2016 38.75 39.13 38.61 39.12 5,278,050 +0.18(+0.46%)
Apr 15, 2016 38.87 38.97 38.62 38.95 4,062,737 +0.18(+0.46%)
Apr 14, 2016 38.91 38.98 38.68 38.77 4,181,966 +0.03(+0.07%)
Apr 13, 2016 38.61 38.87 38.57 38.74 5,703,794 +0.38(+0.99%)
Apr 12, 2016 38.07 38.43 37.85 38.36 5,560,760 +0.52(+1.39%)
Apr 11, 2016 38.01 38.23 37.84 37.84 4,545,266 +0.17(+0.45%)
Apr 08, 2016 37.63 38.09 37.63 37.67 5,207,230 +0.25(+0.66%)
Apr 07, 2016 37.68 37.74 37.26 37.42 5,988,845 -0.55(-1.45%)
Apr 06, 2016 37.45 37.97 37.20 37.97 6,704,679 +0.43(+1.15%)
Apr 05, 2016 37.50 37.73 37.45 37.54 6,480,615 -0.24(-0.63%)
Apr 04, 2016 38.03 38.25 37.71 37.78 6,690,280 -0.50(-1.30%)
Apr 01, 2016 37.64 38.28 37.36 38.28 10,153,272 +0.36(+0.96%)
Mar 31, 2016 38.28 38.33 37.79 37.91 6,567,371 -0.32(-0.84%)
Mar 30, 2016 38.23 38.40 38.07 38.23 4,770,587 +0.17(+0.44%)
Mar 29, 2016 37.59 38.07 37.46 38.07 4,840,448 +0.21(+0.56%)
Mar 28, 2016 37.65 37.99 37.62 37.85 4,667,771 +0.16(+0.43%)
Mar 24, 2016 37.38 37.69 37.69 37.69 4,446,472 +0.00(+0.00%)
Mar 23, 2016 37.85 37.96 37.63 37.69 6,693,893 -0.47(-1.24%)
Mar 22, 2016 37.86 38.31 37.80 38.17 4,841,249 -0.44(-1.14%)
Mar 21, 2016 38.34 38.61 37.87 38.61 5,997,905 +0.18(+0.46%)
Mar 18, 2016 38.51 38.70 38.22 38.43 9,018,220 +0.16(+0.41%)
Mar 17, 2016 37.51 38.39 37.51 38.27 9,228,590 +0.69(+1.84%)
Mar 16, 2016 36.68 37.58 36.68 37.58 8,645,795 +0.31(+0.84%)
Mar 15, 2016 36.85 37.27 36.63 37.27 5,910,580 +0.08(+0.23%)
Mar 14, 2016 37.20 37.39 37.04 37.18 6,489,881 -0.25(-0.68%)
Mar 11, 2016 37.12 37.54 37.12 37.44 5,953,789 +0.67(+1.83%)
Mar 10, 2016 36.66 36.98 36.34 36.76 8,988,966 +0.19(+0.53%)
Mar 09, 2016 36.53 36.74 36.31 36.57 6,656,922 +0.23(+0.63%)
Mar 08, 2016 36.76 36.77 36.13 36.34 7,458,724 -0.73(-1.96%)
Mar 07, 2016 36.66 37.15 36.65 37.06 9,350,838 +0.42(+1.15%)
Mar 04, 2016 36.26 36.62 36.14 36.64 11,750,829 +0.42(+1.16%)
Mar 03, 2016 35.93 36.31 35.86 36.22 10,206,548 +0.22(+0.61%)
Mar 02, 2016 35.74 36.08 35.63 36.00 11,699,350 -0.14(-0.40%)
Mar 01, 2016 35.67 36.24 35.44 36.15 14,342,039 +0.90(+2.56%)
Feb 29, 2016 35.53 35.88 35.23 35.24 8,111,205 -0.22(-0.62%)
Feb 26, 2016 35.24 35.66 35.24 35.46 8,009,311 +0.51(+1.45%)
Feb 25, 2016 34.59 34.98 34.29 34.96 6,091,013 +0.45(+1.29%)
Feb 24, 2016 33.81 34.55 33.65 34.51 12,029,176 +0.35(+1.04%)
Feb 23, 2016 34.74 34.75 34.10 34.16 7,749,164 -0.86(-2.46%)
Feb 22, 2016 34.75 35.13 34.70 35.02 6,357,643 +0.66(+1.91%)
Feb 19, 2016 34.58 34.60 34.22 34.36 7,033,680 -0.40(-1.16%)
Feb 18, 2016 34.91 34.91 34.51 34.76 6,416,574 -0.10(-0.29%)
Feb 17, 2016 34.47 35.06 34.46 34.86 8,888,321 +0.67(+1.97%)
Feb 16, 2016 34.01 34.23 33.58 34.19 8,049,333 +0.51(+1.53%)
Feb 12, 2016 33.17 33.68 33.68 33.68 10,195,058 +0.97(+2.96%)
Feb 11, 2016 32.75 33.18 32.44 32.71 16,052,882 -0.73(-2.17%)
Feb 10, 2016 33.89 34.24 33.35 33.43 13,487,885 -0.32(-0.95%)
Feb 09, 2016 33.02 33.92 33.02 33.75 12,164,801 +0.41(+1.24%)
Feb 08, 2016 33.73 34.00 32.85 33.34 13,762,285 -0.90(-2.63%)
Feb 05, 2016 34.38 34.73 34.12 34.24 13,494,943 -0.40(-1.14%)
Feb 04, 2016 33.84 34.86 33.81 34.64 17,304,566 +0.94(+2.78%)
Feb 03, 2016 32.99 33.70 32.57 33.70 17,095,610 +1.10(+3.36%)
Feb 02, 2016 32.70 32.77 32.23 32.60 13,650,405 -0.22(-0.67%)
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.