Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 52.33 52.78 51.04 51.34 3,534,146 -0.68(-1.30%)
Jan 30, 2018 52.02 52.34 51.81 52.02 2,377,580 -0.41(-0.78%)
Jan 29, 2018 52.81 53.00 52.33 52.43 2,715,476 -0.45(-0.85%)
Jan 26, 2018 52.56 52.93 52.36 52.88 4,398,243 +0.71(+1.36%)
Jan 25, 2018 53.06 53.17 52.11 52.17 2,335,531 -0.37(-0.70%)
Jan 24, 2018 53.34 53.48 51.88 52.53 3,379,908 -0.76(-1.43%)
Jan 23, 2018 53.10 53.37 52.64 53.29 2,898,284 +0.27(+0.50%)
Jan 22, 2018 52.60 53.03 52.41 53.03 3,350,215 +0.36(+0.68%)
Jan 19, 2018 52.88 53.20 52.58 52.67 4,097,746 -0.18(-0.33%)
Jan 18, 2018 53.01 53.30 52.41 52.84 3,946,107 -0.24(-0.46%)
Jan 17, 2018 52.38 53.40 52.33 53.08 2,165,141 +1.10(+2.12%)
Jan 16, 2018 52.54 52.96 51.52 51.98 3,317,202 -0.42(-0.80%)
Jan 12, 2018 52.40 52.40 52.40 0 +0.80(+1.55%)
Jan 11, 2018 50.71 51.64 50.28 51.60 4,262,018 +0.97(+1.91%)
Jan 10, 2018 50.64 50.63 2,421,523 +0.82(+1.64%)
Jan 09, 2018 49.88 50.56 49.59 49.81 3,669,045 +0.02(+0.03%)
Jan 08, 2018 48.98 49.87 48.59 49.80 3,930,344 +0.67(+1.36%)
Jan 05, 2018 48.41 49.24 48.13 49.13 2,812,405 +0.87(+1.80%)
Jan 04, 2018 47.51 48.48 47.47 48.26 3,247,809 +0.78(+1.65%)
Jan 03, 2018 46.22 47.68 46.13 47.48 2,893,402 +1.25(+2.70%)
Jan 02, 2018 46.17 46.65 46.09 46.23 1,666,306 +0.21(+0.45%)
Dec 29, 2017 46.02 46.02 46.02 0 -0.40(-0.86%)
Dec 28, 2017 46.79 46.96 46.08 46.42 1,091,631 -0.29(-0.62%)
Dec 27, 2017 46.50 46.74 46.39 46.71 1,167,665 +0.24(+0.52%)
Dec 26, 2017 46.75 46.83 46.29 46.47 1,179,732 -0.37(-0.78%)
Dec 22, 2017 46.74 46.99 46.72 46.83 1,227,057 +0.07(+0.16%)
Dec 21, 2017 47.49 47.56 46.69 46.76 2,836,898 -0.69(-1.46%)
Dec 20, 2017 48.60 48.61 47.32 47.45 2,256,852 -0.72(-1.50%)
Dec 19, 2017 48.01 48.35 47.81 48.17 3,707,545 +0.15(+0.31%)
Dec 18, 2017 48.05 48.36 47.77 48.02 2,570,668 +0.38(+0.80%)
Dec 15, 2017 47.66 48.13 47.63 47.64 6,104,036 -0.08(-0.17%)
Dec 14, 2017 48.16 48.38 47.62 47.72 2,901,079 -0.34(-0.71%)
Dec 13, 2017 48.21 48.51 48.01 48.07 3,575,259 -0.02(-0.03%)
Dec 12, 2017 48.93 48.05 48.08 3,182,323 -0.65(-1.33%)
Dec 11, 2017 48.32 49.07 48.25 48.73 3,454,896 +0.27(+0.55%)
Dec 08, 2017 48.17 48.77 47.81 48.47 4,134,259 +0.61(+1.27%)
Dec 07, 2017 47.59 48.10 47.18 47.86 3,492,908 +0.27(+0.56%)
Dec 06, 2017 46.70 47.65 46.52 47.59 3,810,100 +0.89(+1.91%)
Dec 05, 2017 46.56 47.05 46.27 46.70 3,151,761 +0.17(+0.38%)
Dec 04, 2017 47.18 47.81 46.52 46.53 5,159,046 -0.40(-0.85%)
Dec 01, 2017 46.24 47.01 46.03 46.93 4,905,812 -0.08(-0.18%)
Nov 30, 2017 47.24 48.04 47.00 47.01 5,323,826 +0.23(+0.50%)
Nov 29, 2017 47.14 47.57 46.65 46.78 3,164,005 -0.47(-1.00%)
Nov 28, 2017 46.71 47.34 46.65 47.25 3,026,254 +0.47(+1.01%)
Nov 27, 2017 46.58 46.85 45.92 46.78 3,508,802 -0.15(-0.32%)
Nov 24, 2017 46.67 47.04 46.58 46.93 1,843,494 +0.30(+0.64%)
Nov 22, 2017 45.75 46.67 45.50 46.63 3,301,939 +0.81(+1.76%)
Nov 21, 2017 45.38 46.17 45.29 45.82 4,161,582 +0.29(+0.64%)
Nov 20, 2017 43.67 45.59 43.64 45.53 5,258,113 +1.48(+3.36%)
Nov 17, 2017 44.11 45.52 43.67 44.05 6,809,308 -0.13(-0.30%)
Nov 16, 2017 42.77 44.83 42.68 44.18 15,467,408 +6.06(+15.91%)
Nov 15, 2017 37.81 38.34 37.63 38.12 5,224,144 +0.17(+0.44%)
Nov 14, 2017 38.22 38.38 37.93 37.95 2,708,997 -0.32(-0.83%)
Nov 13, 2017 38.44 38.78 38.21 38.27 2,799,327 -0.28(-0.73%)
Nov 10, 2017 38.42 38.85 38.35 38.55 1,982,586 +0.03(+0.09%)
Nov 09, 2017 38.39 39.26 38.21 38.52 4,358,608 +0.81(+2.14%)
Nov 08, 2017 37.13 37.85 37.00 37.71 1,884,023 +0.57(+1.52%)
Nov 07, 2017 37.43 37.49 36.94 37.14 2,332,682 -0.29(-0.78%)
Nov 06, 2017 36.66 37.53 36.62 37.43 3,054,940 +0.63(+1.72%)
Nov 03, 2017 36.93 37.01 36.53 36.80 2,473,638 -0.01(-0.02%)
Nov 02, 2017 37.06 37.11 36.55 36.81 2,539,048 -0.23(-0.63%)
Nov 01, 2017 37.22 37.35 36.94 37.04 2,332,811 +0.09(+0.25%)
Oct 31, 2017 36.36 37.08 36.24 36.95 2,987,943 +0.75(+2.07%)
Oct 30, 2017 36.39 36.56 35.97 36.20 2,480,058 -0.41(-1.11%)
Oct 27, 2017 37.03 37.03 36.49 36.61 2,248,082 -0.34(-0.92%)
Oct 26, 2017 36.54 37.16 36.45 36.95 2,205,259 +0.59(+1.62%)
Oct 25, 2017 37.15 37.15 36.32 36.36 4,145,433 -0.92(-2.48%)
Oct 24, 2017 37.18 37.46 37.14 37.28 3,012,907 +0.07(+0.18%)
Oct 23, 2017 37.37 37.55 37.16 37.22 3,269,475 +0.15(+0.40%)
Oct 20, 2017 37.08 37.46 36.93 37.07 3,077,070 +0.25(+0.68%)
Oct 19, 2017 36.91 37.02 36.53 36.82 2,952,844 -0.30(-0.81%)
Oct 18, 2017 36.87 37.13 36.67 37.12 3,155,402 +0.45(+1.23%)
Oct 17, 2017 36.01 36.69 36.01 36.67 2,126,710 +0.30(+0.82%)
Oct 16, 2017 36.46 36.55 36.31 36.37 1,743,030 +0.07(+0.21%)
Oct 13, 2017 36.31 36.78 36.28 36.29 2,231,661 +0.17(+0.48%)
Oct 12, 2017 36.09 36.25 35.76 36.12 4,175,636 -0.07(-0.21%)
Oct 11, 2017 36.22 36.55 36.01 36.19 2,017,660 -0.12(-0.34%)
Oct 10, 2017 36.90 37.03 36.24 36.32 4,725,757 -0.59(-1.60%)
Oct 09, 2017 36.95 37.28 36.81 36.91 2,451,978 -0.05(-0.14%)
Oct 06, 2017 36.89 37.13 36.64 36.96 2,266,070 -0.10(-0.27%)
Oct 05, 2017 36.84 37.07 36.74 37.06 3,923,431 +0.24(+0.66%)
Oct 04, 2017 36.60 36.88 36.58 36.82 3,473,030 +0.06(+0.16%)
Oct 03, 2017 36.50 36.87 36.23 36.76 3,509,800 +0.32(+0.89%)
Oct 02, 2017 36.35 36.52 36.20 36.44 5,099,179 +0.20(+0.55%)
Sep 29, 2017 36.19 36.42 35.93 36.24 2,271,417 -0.07(-0.18%)
Sep 28, 2017 36.40 36.48 36.04 36.31 2,654,596 -0.27(-0.75%)
Sep 27, 2017 36.42 36.83 36.07 36.58 3,114,592 +0.34(+0.94%)
Sep 26, 2017 35.61 36.29 35.51 36.24 3,954,349 +0.88(+2.48%)
Sep 25, 2017 34.92 35.68 34.87 35.36 3,039,996 +0.12(+0.35%)
Sep 22, 2017 34.59 35.28 34.53 35.24 2,218,039 +0.57(+1.65%)
Sep 21, 2017 34.57 34.81 34.48 34.67 3,257,695 +0.13(+0.38%)
Sep 20, 2017 34.55 34.71 34.14 34.53 3,619,001 -0.01(-0.02%)
Sep 19, 2017 34.61 35.05 34.20 34.54 6,416,070 +0.89(+2.66%)
Sep 18, 2017 33.99 34.09 33.55 33.65 3,346,961 -0.33(-0.97%)
Sep 15, 2017 33.72 34.00 33.40 33.98 4,396,063 +0.31(+0.93%)
Sep 14, 2017 33.27 33.70 33.08 33.66 3,497,188 +0.31(+0.94%)
Sep 13, 2017 33.57 32.75 33.35 3,647,542 +0.28(+0.85%)
Sep 12, 2017 32.81 33.32 32.43 33.07 4,961,573 +0.39(+1.19%)
Sep 11, 2017 32.22 32.76 32.13 32.68 3,408,174 +0.69(+2.15%)
Sep 08, 2017 31.97 32.16 31.78 31.99 3,362,894 -0.05(-0.16%)
Sep 07, 2017 32.21 32.21 31.57 32.04 3,151,166 -0.13(-0.41%)
Sep 06, 2017 31.54 32.27 31.35 32.17 4,581,761 +0.72(+2.29%)
Sep 05, 2017 31.87 32.06 31.10 31.45 2,690,883 -0.55(-1.73%)
Sep 01, 2017 32.15 32.20 31.93 32.01 2,157,563 -0.01(-0.03%)
Aug 31, 2017 31.85 32.05 31.53 32.02 3,284,408 +0.36(+1.15%)
Aug 30, 2017 31.45 31.68 31.34 31.65 1,967,663 +0.16(+0.50%)
Aug 29, 2017 31.40 31.73 31.38 31.49 1,744,332 -0.26(-0.81%)
Aug 28, 2017 32.07 32.14 31.62 31.75 1,768,676 -0.17(-0.52%)
Aug 25, 2017 32.29 31.90 31.92 2,399,693 -0.22(-0.70%)
Aug 24, 2017 32.10 32.24 31.89 32.14 2,671,525 +0.12(+0.36%)
Aug 23, 2017 31.87 32.26 31.76 32.02 3,195,687 -0.02(-0.08%)
Aug 22, 2017 32.44 32.47 31.96 32.05 4,660,827 -0.21(-0.64%)
Aug 21, 2017 32.93 33.02 31.89 32.26 5,407,812 -0.33(-1.02%)
Aug 18, 2017 32.81 33.02 32.51 32.59 5,986,076 -0.17(-0.53%)
Aug 17, 2017 33.43 34.36 32.69 32.76 14,230,481 -2.36(-6.72%)
Aug 16, 2017 34.78 35.24 34.78 35.12 4,990,441 +0.36(+1.05%)
Aug 15, 2017 35.58 35.65 34.76 34.76 4,621,189 -0.05(-0.14%)
Aug 14, 2017 35.09 35.22 34.57 34.81 4,601,045 +0.45(+1.30%)
Aug 11, 2017 34.32 34.66 34.14 34.36 1,758,947 +0.17(+0.51%)
Aug 10, 2017 34.79 34.97 34.14 34.19 2,619,560 -0.80(-2.27%)
Aug 09, 2017 35.19 35.29 34.93 34.98 2,035,590 -0.36(-1.03%)
Aug 08, 2017 35.33 35.74 35.21 35.34 2,434,819 -0.05(-0.14%)
Aug 07, 2017 35.47 35.51 35.15 35.39 2,062,244 +0.00(+0.00%)
Aug 04, 2017 35.67 35.70 35.29 35.39 2,339,503 -0.14(-0.40%)
Aug 03, 2017 35.89 35.89 35.39 35.54 2,923,289 -0.41(-1.15%)
Aug 02, 2017 36.15 36.26 35.64 35.95 1,858,626 -0.12(-0.32%)
Aug 01, 2017 36.21 36.30 35.74 36.07 3,272,286 +0.11(+0.30%)
Jul 31, 2017 36.16 36.29 35.70 35.96 2,986,651 -0.06(-0.16%)
Jul 28, 2017 36.16 36.32 35.68 36.02 3,251,896 -0.43(-1.18%)
Jul 27, 2017 36.70 37.24 36.15 36.45 5,137,858 -0.29(-0.79%)
Jul 26, 2017 37.16 37.16 36.46 36.74 4,087,887 -0.33(-0.89%)
Jul 25, 2017 36.92 37.22 36.61 37.07 4,469,003 -0.08(-0.22%)
Jul 24, 2017 36.77 37.46 36.77 37.15 3,748,597 +0.08(+0.22%)
Jul 21, 2017 36.90 37.46 36.59 37.07 5,514,301 +0.13(+0.36%)
Jul 20, 2017 37.01 36.51 36.93 4,741,008 +0.36(+1.00%)
Jul 19, 2017 36.34 36.88 36.31 36.57 4,468,643 +0.32(+0.89%)
Jul 18, 2017 35.82 36.34 35.76 36.25 3,763,479 +0.12(+0.34%)
Jul 17, 2017 35.78 36.24 35.61 36.12 6,540,591 -0.02(-0.05%)
Jul 14, 2017 34.81 36.35 34.78 36.14 10,335,609 +1.87(+5.46%)
Jul 13, 2017 33.27 34.37 33.16 34.27 4,851,741 +1.00(+3.01%)
Jul 12, 2017 32.67 33.28 32.44 33.27 3,166,856 +0.91(+2.82%)
Jul 11, 2017 31.92 32.39 31.89 32.36 2,705,084 +0.41(+1.30%)
Jul 10, 2017 31.88 32.22 31.76 31.94 2,770,767 -0.06(-0.18%)
Jul 07, 2017 31.83 32.16 31.73 32.00 2,316,329 +0.28(+0.89%)
Jul 06, 2017 32.57 32.62 31.63 31.72 3,123,925 -1.13(-3.43%)
Jul 05, 2017 32.75 33.33 32.69 32.84 3,106,059 +0.24(+0.74%)
Jul 03, 2017 33.37 32.57 32.60 1,903,950 -0.40(-1.20%)
Jun 30, 2017 33.11 33.27 32.74 33.00 4,796,399 -0.04(-0.12%)
Jun 29, 2017 33.19 33.27 32.59 33.04 3,938,285 -0.26(-0.77%)
Jun 28, 2017 32.79 33.44 32.63 33.30 3,227,793 +0.64(+1.97%)
Jun 27, 2017 33.07 33.25 32.64 32.65 3,373,719 -0.54(-1.64%)
Jun 26, 2017 32.85 33.38 32.85 33.20 4,047,135 +0.35(+1.05%)
Jun 23, 2017 33.02 32.85 10,216,480 +0.63(+1.94%)
Jun 22, 2017 31.80 32.43 31.79 32.22 3,773,797 +0.41(+1.30%)
Jun 21, 2017 31.61 32.02 31.60 31.81 2,998,545 +0.29(+0.91%)
Jun 20, 2017 31.53 31.85 31.52 31.52 2,730,661 -0.13(-0.42%)
Jun 19, 2017 31.45 31.72 31.34 31.66 3,170,826 +0.36(+1.16%)
Jun 16, 2017 31.26 31.40 31.13 31.29 3,330,377 +0.01(+0.03%)
Jun 15, 2017 31.08 31.39 30.84 31.29 2,707,988 -0.11(-0.34%)
Jun 14, 2017 32.08 32.14 31.13 31.39 3,540,268 -0.70(-2.18%)
Jun 13, 2017 32.09 32.44 31.89 32.09 3,504,523 +0.07(+0.23%)
Jun 12, 2017 32.25 32.68 31.85 32.02 5,164,121 -0.54(-1.67%)
Jun 09, 2017 32.85 33.28 32.24 32.56 3,645,613 -0.40(-1.22%)
Jun 08, 2017 32.31 33.05 32.21 32.97 4,347,363 +0.61(+1.88%)
Jun 07, 2017 32.02 32.60 31.89 32.36 3,009,832 +0.47(+1.47%)
Jun 06, 2017 31.89 32.32 31.86 31.89 3,074,419 -0.23(-0.72%)
Jun 05, 2017 32.29 32.71 32.09 32.12 3,218,482 -0.35(-1.09%)
Jun 02, 2017 32.55 32.75 32.33 32.47 3,927,825 -0.16(-0.50%)
Jun 01, 2017 32.83 33.16 32.58 32.64 5,070,814 -0.73(-2.17%)
May 31, 2017 33.36 33.68 33.09 33.36 4,148,491 +0.02(+0.05%)
May 30, 2017 33.06 33.63 33.03 33.35 3,647,480 +0.19(+0.57%)
May 26, 2017 33.94 33.94 33.04 33.16 4,414,805 -0.59(-1.76%)
May 25, 2017 32.92 34.02 32.51 33.75 7,822,985 +1.15(+3.54%)
May 24, 2017 32.74 32.85 32.18 32.60 8,557,910 +0.06(+0.18%)
May 23, 2017 33.11 33.13 32.36 32.54 3,953,787 -0.40(-1.23%)
May 22, 2017 32.65 33.04 32.62 32.94 5,144,994 +0.37(+1.14%)
May 19, 2017 33.30 33.40 32.54 32.57 3,696,080 -0.51(-1.54%)
May 18, 2017 33.06 33.65 32.70 33.08 4,678,705 -0.16(-0.47%)
May 17, 2017 33.99 34.00 33.20 33.24 2,917,507 -1.05(-3.08%)
May 16, 2017 34.31 34.44 34.09 34.29 4,648,574 +0.10(+0.29%)
May 15, 2017 32.97 34.19 32.97 34.19 4,232,701 +1.45(+4.43%)
May 12, 2017 32.94 33.00 32.74 32.74 1,577,367 -0.26(-0.80%)
May 11, 2017 33.24 33.31 32.79 33.01 2,459,699 -0.30(-0.91%)
May 10, 2017 33.14 33.41 32.99 33.31 3,349,344 +0.25(+0.75%)
May 09, 2017 33.14 33.46 32.97 33.06 2,692,708 +0.00(+0.00%)
May 08, 2017 33.03 33.14 32.88 33.06 2,491,991 -0.02(-0.07%)
May 05, 2017 32.82 33.10 32.67 33.09 2,684,067 +0.32(+0.98%)
May 04, 2017 33.05 33.23 32.70 32.77 2,267,505 -0.22(-0.67%)
May 03, 2017 32.86 33.04 32.74 32.99 1,404,853 -0.07(-0.22%)
May 02, 2017 33.11 33.22 32.95 33.06 2,082,044 -0.02(-0.07%)
May 01, 2017 32.97 33.18 32.55 33.09 2,208,612 +0.26(+0.78%)
Apr 28, 2017 32.81 32.91 32.49 32.83 2,641,793 +0.07(+0.23%)
Apr 27, 2017 32.74 32.84 32.41 32.76 2,809,706 +0.11(+0.33%)
Apr 26, 2017 32.78 32.88 32.48 32.65 2,739,872 -0.28(-0.85%)
Apr 25, 2017 33.11 33.11 32.91 32.93 2,236,602 +0.02(+0.08%)
Apr 24, 2017 33.03 33.20 32.89 32.91 2,775,422 +0.37(+1.14%)
Apr 21, 2017 33.23 33.25 32.53 32.54 2,256,724 -0.68(-2.03%)
Apr 20, 2017 32.90 33.29 32.79 33.21 3,020,430 +0.46(+1.41%)
Apr 19, 2017 32.83 33.21 32.67 32.75 2,771,565 +0.02(+0.05%)
Apr 18, 2017 32.64 32.86 32.47 32.74 1,836,263 -0.05(-0.15%)
Apr 17, 2017 32.65 32.83 32.49 32.78 2,618,967 +0.25(+0.76%)
Apr 13, 2017 32.67 33.02 32.52 32.54 3,360,409 -0.13(-0.40%)
Apr 12, 2017 33.53 33.55 32.64 32.67 3,808,907 -0.73(-2.20%)
Apr 11, 2017 33.30 33.50 33.02 33.40 3,773,991 +0.11(+0.32%)
Apr 10, 2017 33.69 33.78 33.25 33.30 2,776,056 -0.32(-0.96%)
Apr 07, 2017 33.76 33.85 33.56 33.62 3,765,757 -0.21(-0.61%)
Apr 06, 2017 33.90 34.00 33.53 33.82 5,277,123 +0.12(+0.37%)
Apr 05, 2017 34.05 34.89 33.64 33.70 6,104,484 -0.08(-0.24%)
Apr 04, 2017 33.97 34.21 33.67 33.78 3,943,533 -0.38(-1.10%)
Apr 03, 2017 34.34 34.50 33.69 34.16 4,224,755 -0.16(-0.48%)
Mar 31, 2017 34.32 34.49 33.98 34.32 5,618,771 -0.04(-0.12%)
Mar 30, 2017 34.06 34.47 33.95 34.36 3,803,717 +0.25(+0.75%)
Mar 29, 2017 33.54 34.12 33.48 34.11 3,742,318 +0.36(+1.07%)
Mar 28, 2017 33.46 33.92 33.40 33.75 2,815,420 +0.21(+0.61%)
Mar 27, 2017 33.23 33.72 33.05 33.54 3,095,649 +0.02(+0.05%)
Mar 24, 2017 33.83 34.11 33.38 33.53 3,275,700 -0.02(-0.05%)
Mar 23, 2017 33.59 33.86 33.45 33.54 4,166,753 -0.07(-0.20%)
Mar 22, 2017 33.60 33.68 33.32 33.61 3,167,588 +0.06(+0.17%)
Mar 21, 2017 34.45 34.52 33.49 33.55 3,557,747 -0.85(-2.48%)
Mar 20, 2017 34.61 34.70 34.39 34.41 2,841,236 -0.09(-0.26%)
Mar 17, 2017 34.65 34.80 34.50 34.50 5,153,810 -0.11(-0.33%)
Mar 16, 2017 34.63 34.81 34.46 34.61 3,878,873 -0.02(-0.05%)
Mar 15, 2017 34.70 34.81 34.36 34.63 2,695,145 +0.16(+0.45%)
Mar 14, 2017 34.44 34.58 34.24 34.47 3,162,549 +0.03(+0.10%)
Mar 13, 2017 34.67 34.77 34.39 34.44 3,828,321 -0.13(-0.38%)
Mar 10, 2017 34.47 34.77 34.36 34.57 2,805,996 +0.14(+0.40%)
Mar 09, 2017 34.41 34.65 34.24 34.43 2,447,664 -0.14(-0.40%)
Mar 08, 2017 34.98 35.13 34.54 34.57 4,741,295 -0.42(-1.20%)
Mar 07, 2017 34.80 35.33 34.73 34.99 4,239,233 +0.07(+0.21%)
Mar 06, 2017 34.92 35.02 34.65 34.91 2,783,867 -0.19(-0.54%)
Mar 03, 2017 34.72 35.13 34.64 35.10 3,136,333 +0.44(+1.28%)
Mar 02, 2017 35.37 35.38 34.65 34.66 4,954,194 -0.62(-1.74%)
Mar 01, 2017 34.46 35.38 34.34 35.27 5,749,135 +0.97(+2.82%)
Feb 28, 2017 33.93 34.41 33.86 34.31 5,666,561 +0.46(+1.36%)
Feb 27, 2017 33.52 33.94 33.44 33.85 3,905,626 +0.26(+0.78%)
Feb 24, 2017 33.35 33.67 33.19 33.58 3,835,990 +0.01(+0.02%)
Feb 23, 2017 33.46 33.72 33.17 33.58 3,873,832 +0.20(+0.59%)
Feb 22, 2017 33.13 33.44 33.07 33.38 3,462,364 +0.15(+0.44%)
Feb 21, 2017 32.94 33.36 32.90 33.23 3,658,623 +0.29(+0.87%)
Feb 17, 2017 32.95 32.95 32.95 0 -0.32(-0.96%)
Feb 16, 2017 33.46 34.59 33.10 33.27 9,965,177 +1.34(+4.19%)
Feb 15, 2017 32.28 32.40 31.86 31.93 5,933,526 -0.48(-1.49%)
Feb 14, 2017 32.72 32.72 32.28 32.41 3,571,589 -0.05(-0.15%)
Feb 13, 2017 32.49 32.67 32.39 32.46 3,468,333 +0.11(+0.33%)
Feb 10, 2017 32.34 32.58 31.96 32.35 3,457,294 +0.11(+0.36%)
Feb 09, 2017 31.90 32.48 31.80 32.24 4,119,331 +0.29(+0.90%)
Feb 08, 2017 31.75 31.99 31.52 31.95 2,624,739 +0.11(+0.33%)
Feb 07, 2017 31.58 31.88 31.52 31.85 2,998,322 +0.39(+1.23%)
Feb 06, 2017 31.31 31.68 31.27 31.46 3,150,319 +0.07(+0.21%)
Feb 03, 2017 31.43 31.58 31.25 31.40 1,779,457 +0.03(+0.10%)
Feb 02, 2017 31.08 31.46 30.82 31.36 1,908,545 +0.16(+0.50%)
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.