Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 33.26 33.99 32.53 33.35 7,474,423 +0.13(+0.40%)
Oct 30, 2017 32.86 33.50 32.77 33.21 2,177,597 +0.27(+0.81%)
Oct 27, 2017 32.64 33.08 31.91 32.95 6,944,912 -0.62(-1.85%)
Oct 26, 2017 33.50 34.04 33.17 33.57 3,829,445 +0.14(+0.43%)
Oct 25, 2017 34.12 34.24 33.13 33.43 6,059,367 -1.52(-4.35%)
Oct 24, 2017 35.98 35.98 34.21 34.95 2,821,879 -0.39(-1.11%)
Oct 23, 2017 35.89 36.06 35.29 35.34 1,606,332 -0.50(-1.39%)
Oct 20, 2017 36.16 36.26 35.74 35.84 1,794,367 -0.16(-0.44%)
Oct 19, 2017 35.40 36.18 35.19 36.00 1,660,759 +0.42(+1.17%)
Oct 18, 2017 35.98 35.98 35.33 35.58 2,142,661 -0.31(-0.87%)
Oct 17, 2017 35.31 36.07 35.13 35.89 1,914,528 +0.57(+1.61%)
Oct 16, 2017 35.05 35.40 34.49 35.32 2,070,172 +0.28(+0.81%)
Oct 13, 2017 35.30 35.83 34.99 35.04 2,156,977 -0.12(-0.33%)
Oct 12, 2017 35.73 35.98 34.82 35.15 2,800,589 -0.71(-1.98%)
Oct 11, 2017 36.64 37.06 35.84 35.86 2,556,900 -0.59(-1.61%)
Oct 10, 2017 37.60 37.70 36.32 36.45 2,621,553 -0.93(-2.50%)
Oct 09, 2017 36.95 37.51 36.69 37.39 1,677,438 +0.38(+1.03%)
Oct 06, 2017 38.89 38.93 36.66 37.00 2,716,547 -1.78(-4.59%)
Oct 05, 2017 38.59 39.14 37.93 38.78 3,390,836 +0.19(+0.48%)
Oct 04, 2017 37.37 38.63 37.22 38.59 2,457,209 +1.39(+3.73%)
Oct 03, 2017 36.39 37.30 36.03 37.21 2,752,727 +0.76(+2.10%)
Oct 02, 2017 36.56 37.18 35.62 36.44 2,340,624 +0.40(+1.11%)
Sep 29, 2017 36.22 36.55 36.01 36.04 1,746,104 +0.06(+0.17%)
Sep 28, 2017 37.18 37.50 35.91 35.98 3,076,073 -1.32(-3.53%)
Sep 27, 2017 36.40 37.50 36.12 37.30 2,612,898 +0.72(+1.97%)
Sep 26, 2017 36.90 37.47 36.34 36.58 2,457,811 -0.08(-0.23%)
Sep 25, 2017 38.69 38.76 35.49 36.66 9,667,736 -2.79(-7.08%)
Sep 22, 2017 39.39 39.57 39.20 39.45 1,294,848 +0.11(+0.28%)
Sep 21, 2017 39.01 39.70 38.68 39.34 1,630,173 +0.28(+0.73%)
Sep 20, 2017 38.77 39.17 38.51 39.06 1,733,967 +0.28(+0.73%)
Sep 19, 2017 38.89 39.21 38.46 38.77 1,982,251 +0.01(+0.02%)
Sep 18, 2017 39.32 39.85 38.52 38.76 1,975,827 -0.30(-0.77%)
Sep 15, 2017 38.37 39.21 37.93 39.07 3,249,938 +0.85(+2.23%)
Sep 14, 2017 39.31 39.64 38.10 38.21 3,016,300 -1.28(-3.24%)
Sep 13, 2017 39.71 39.77 39.20 39.49 2,601,622 -0.36(-0.91%)
Sep 12, 2017 39.57 40.28 39.57 39.86 3,164,901 +0.30(+0.76%)
Sep 11, 2017 40.36 40.44 39.39 39.55 3,140,188 -0.52(-1.29%)
Sep 08, 2017 40.58 40.68 39.78 40.07 2,709,270 -0.67(-1.64%)
Sep 07, 2017 39.44 40.88 39.22 40.74 3,946,965 +1.33(+3.39%)
Sep 06, 2017 38.70 39.58 37.81 39.40 4,311,523 -0.21(-0.54%)
Sep 05, 2017 39.88 38.01 39.62 4,153,130 +1.61(+4.23%)
Sep 01, 2017 38.16 38.38 37.95 38.01 2,369,600 +0.01(+0.02%)
Aug 31, 2017 37.92 38.41 37.63 38.00 2,175,284 +0.14(+0.38%)
Aug 30, 2017 37.16 38.23 36.59 37.86 2,147,342 +0.78(+2.11%)
Aug 29, 2017 36.99 37.20 36.34 37.07 2,619,773 -0.26(-0.69%)
Aug 28, 2017 37.03 37.40 36.61 37.33 1,997,865 +0.23(+0.62%)
Aug 25, 2017 37.56 38.13 36.72 37.10 4,511,333 -1.42(-3.69%)
Aug 24, 2017 37.35 39.00 37.35 38.52 5,194,043 +1.76(+4.79%)
Aug 23, 2017 36.34 37.01 36.03 36.76 1,885,938 +0.22(+0.61%)
Aug 22, 2017 36.16 36.61 35.94 36.54 1,944,434 +0.54(+1.51%)
Aug 21, 2017 35.51 36.14 35.38 36.00 2,540,031 +0.50(+1.40%)
Aug 18, 2017 34.71 35.77 34.64 35.50 2,913,676 +0.63(+1.81%)
Aug 17, 2017 35.37 35.85 34.83 34.87 4,272,584 -0.85(-2.39%)
Aug 16, 2017 36.38 37.11 35.63 35.72 3,617,347 -0.44(-1.20%)
Aug 15, 2017 36.80 36.94 36.11 36.16 3,457,739 -0.73(-1.98%)
Aug 14, 2017 37.67 37.69 36.75 36.89 5,065,301 -0.62(-1.66%)
Aug 11, 2017 35.42 37.67 35.38 37.51 6,204,507 +2.20(+6.22%)
Aug 10, 2017 35.78 37.08 35.01 35.31 8,536,940 -0.74(-2.05%)
Aug 09, 2017 32.50 36.30 31.61 36.05 17,065,620 +0.88(+2.50%)
Aug 08, 2017 35.20 35.55 34.55 35.17 6,145,055 -0.01(-0.03%)
Aug 07, 2017 35.12 35.81 34.90 35.18 5,139,118 +0.04(+0.13%)
Aug 04, 2017 35.38 33.62 35.14 4,359,440 +1.51(+4.50%)
Aug 03, 2017 33.42 33.77 33.09 33.62 2,283,381 +0.21(+0.64%)
Aug 02, 2017 33.13 33.48 32.78 33.41 3,039,234 +0.20(+0.59%)
Aug 01, 2017 34.90 34.91 33.00 33.21 3,893,406 -1.49(-4.28%)
Jul 31, 2017 35.06 35.13 34.17 34.70 2,760,593 -0.32(-0.91%)
Jul 28, 2017 33.79 35.37 33.79 35.02 4,908,698 +0.76(+2.21%)
Jul 27, 2017 34.69 35.00 33.91 34.26 3,340,179 -0.47(-1.36%)
Jul 26, 2017 34.72 35.12 34.28 34.74 2,912,238 +0.21(+0.62%)
Jul 25, 2017 33.40 34.62 33.03 34.52 2,079,329 +1.38(+4.16%)
Jul 24, 2017 33.33 33.49 32.90 33.14 1,634,745 -0.24(-0.72%)
Jul 21, 2017 33.67 33.87 32.74 33.38 2,653,851 -0.31(-0.92%)
Jul 20, 2017 35.36 33.68 33.69 2,382,746 -1.52(-4.32%)
Jul 19, 2017 34.77 35.43 34.35 35.22 4,184,177 +1.17(+3.45%)
Jul 18, 2017 33.79 34.07 33.57 34.04 1,732,702 +0.25(+0.74%)
Jul 17, 2017 33.91 34.41 33.62 33.79 1,063,711 -0.12(-0.34%)
Jul 14, 2017 33.92 34.28 33.61 33.91 1,671,548 +0.09(+0.26%)
Jul 13, 2017 33.23 33.93 33.18 33.82 1,691,542 +0.64(+1.93%)
Jul 12, 2017 32.67 33.42 32.33 33.18 1,977,089 +0.80(+2.47%)
Jul 11, 2017 32.22 32.77 32.01 32.38 1,660,753 +0.20(+0.61%)
Jul 10, 2017 32.55 32.64 32.06 32.18 2,194,587 -0.40(-1.23%)
Jul 07, 2017 32.62 33.04 32.49 32.58 1,632,233 -0.02(-0.05%)
Jul 06, 2017 33.51 33.63 32.55 32.60 2,301,001 -1.00(-2.96%)
Jul 05, 2017 34.19 34.36 33.30 33.60 2,544,783 -0.62(-1.82%)
Jul 03, 2017 34.22 34.49 33.98 34.22 1,228,031 +0.25(+0.73%)
Jun 30, 2017 33.97 34.60 33.92 33.97 2,285,699 +0.18(+0.53%)
Jun 29, 2017 33.81 34.23 33.10 33.79 2,382,727 -0.12(-0.37%)
Jun 28, 2017 32.96 34.44 32.90 33.92 4,492,543 +1.47(+4.52%)
Jun 27, 2017 32.72 33.13 32.23 32.45 1,602,974 -0.16(-0.49%)
Jun 26, 2017 32.97 33.22 32.57 32.61 2,261,656 -0.26(-0.78%)
Jun 23, 2017 32.90 32.87 4,416,897 +1.08(+3.41%)
Jun 22, 2017 31.85 32.22 31.67 31.78 1,895,361 -0.07(-0.22%)
Jun 21, 2017 32.10 32.10 31.43 31.85 1,801,340 -0.17(-0.53%)
Jun 20, 2017 32.09 32.53 31.74 32.02 2,774,443 -0.08(-0.25%)
Jun 19, 2017 32.97 33.25 31.98 32.10 4,346,032 -1.61(-4.77%)
Jun 16, 2017 33.59 33.77 33.21 33.71 3,833,093 +0.00(+0.00%)
Jun 15, 2017 34.02 34.12 33.26 33.71 1,574,136 -0.59(-1.71%)
Jun 14, 2017 34.61 35.03 34.18 34.30 2,604,950 -0.19(-0.54%)
Jun 13, 2017 33.75 34.51 33.69 34.49 2,878,933 +0.86(+2.57%)
Jun 12, 2017 33.28 34.15 33.21 33.62 2,801,284 +0.29(+0.88%)
Jun 09, 2017 33.18 33.61 32.95 33.33 3,138,353 +0.08(+0.24%)
Jun 08, 2017 32.88 33.48 32.87 33.25 2,304,714 +0.10(+0.30%)
Jun 07, 2017 33.97 34.24 32.77 33.15 3,653,182 -0.70(-2.08%)
Jun 06, 2017 34.62 34.62 33.80 33.85 2,565,988 -0.86(-2.48%)
Jun 05, 2017 34.80 34.94 34.48 34.72 1,714,780 -0.08(-0.23%)
Jun 02, 2017 35.57 35.67 34.47 34.80 2,567,441 -0.75(-2.10%)
Jun 01, 2017 34.37 35.70 34.37 35.54 3,552,485 +1.30(+3.79%)
May 31, 2017 34.90 34.96 34.00 34.25 3,711,996 -0.49(-1.41%)
May 30, 2017 34.60 34.89 34.38 34.74 3,741,466 -0.01(-0.03%)
May 26, 2017 34.90 35.29 34.08 34.74 5,471,173 -0.67(-1.88%)
May 25, 2017 36.29 36.31 35.38 35.41 3,929,696 -0.87(-2.40%)
May 24, 2017 36.26 36.38 35.51 36.28 4,712,284 -0.06(-0.17%)
May 23, 2017 38.18 38.18 36.18 36.34 6,350,742 -1.87(-4.89%)
May 22, 2017 39.39 39.63 37.76 38.21 5,255,376 -0.99(-2.52%)
May 19, 2017 39.79 39.79 39.03 39.20 2,335,225 -0.47(-1.19%)
May 18, 2017 39.10 39.96 38.83 39.67 2,066,344 +0.57(+1.46%)
May 17, 2017 40.02 40.49 38.91 39.10 4,739,084 -1.47(-3.62%)
May 16, 2017 41.83 41.83 40.48 40.57 2,951,351 -0.93(-2.25%)
May 15, 2017 41.26 41.87 41.08 41.50 2,270,719 +0.37(+0.91%)
May 12, 2017 40.99 41.51 40.53 41.13 2,437,784 +0.55(+1.36%)
May 11, 2017 42.12 42.26 40.47 40.58 4,613,570 -2.10(-4.92%)
May 10, 2017 44.29 45.31 41.53 42.68 9,704,978 +0.95(+2.28%)
May 09, 2017 41.88 42.77 41.64 41.72 4,931,655 -0.10(-0.23%)
May 08, 2017 41.07 42.13 40.93 41.82 4,371,268 +0.76(+1.86%)
May 05, 2017 40.78 41.31 40.67 41.06 2,103,402 +0.25(+0.61%)
May 04, 2017 40.12 40.86 40.04 40.81 3,236,828 +0.69(+1.73%)
May 03, 2017 41.02 41.11 39.88 40.12 3,094,086 -0.88(-2.15%)
May 02, 2017 40.08 41.01 39.79 41.00 2,967,308 +1.01(+2.54%)
May 01, 2017 40.04 40.45 39.81 39.98 2,338,203 -0.04(-0.11%)
Apr 28, 2017 40.20 40.20 38.83 40.03 4,454,971 -0.08(-0.20%)
Apr 27, 2017 39.58 40.29 39.23 40.11 4,102,100 +0.53(+1.35%)
Apr 26, 2017 38.86 39.89 38.84 39.57 3,284,629 +0.76(+1.95%)
Apr 25, 2017 38.67 39.07 38.03 38.82 2,163,106 +0.28(+0.72%)
Apr 24, 2017 38.33 38.95 38.08 38.54 2,796,939 +0.61(+1.62%)
Apr 21, 2017 37.95 38.29 37.63 37.93 5,749,563 -0.05(-0.14%)
Apr 20, 2017 37.60 38.23 37.48 37.98 2,168,087 +0.60(+1.62%)
Apr 19, 2017 37.51 38.12 37.31 37.38 2,648,934 +0.05(+0.14%)
Apr 18, 2017 36.90 37.43 36.58 37.32 2,161,750 +0.18(+0.48%)
Apr 17, 2017 37.10 37.17 36.36 37.15 4,147,847 +0.36(+0.99%)
Apr 13, 2017 36.90 37.13 36.60 36.78 2,058,665 -0.12(-0.34%)
Apr 12, 2017 36.86 37.44 36.64 36.90 2,108,870 +0.04(+0.12%)
Apr 11, 2017 37.42 37.47 36.57 36.86 4,328,753 -0.70(-1.87%)
Apr 10, 2017 37.53 37.91 37.38 37.56 4,054,810 +0.16(+0.43%)
Apr 07, 2017 37.61 37.87 37.39 37.40 3,564,085 -0.21(-0.57%)
Apr 06, 2017 37.30 38.02 37.13 37.62 4,660,509 +0.48(+1.29%)
Apr 05, 2017 37.15 37.64 36.77 37.14 4,583,054 +0.11(+0.29%)
Apr 04, 2017 37.83 38.03 36.98 37.03 2,459,053 -1.00(-2.64%)
Apr 03, 2017 38.47 38.63 37.49 38.03 3,456,892 -0.35(-0.90%)
Mar 31, 2017 38.58 38.79 38.26 38.38 2,738,911 -0.13(-0.35%)
Mar 30, 2017 38.68 38.75 38.06 38.51 3,203,697 -0.30(-0.78%)
Mar 29, 2017 38.33 38.92 38.09 38.82 1,919,507 +0.46(+1.21%)
Mar 28, 2017 37.81 38.61 37.79 38.35 2,016,572 +0.42(+1.10%)
Mar 27, 2017 37.64 38.19 37.35 37.94 1,741,567 -0.03(-0.07%)
Mar 24, 2017 38.00 38.24 37.75 37.96 2,744,398 +0.15(+0.40%)
Mar 23, 2017 36.77 37.97 36.39 37.81 5,648,520 +1.00(+2.71%)
Mar 22, 2017 37.17 37.17 36.34 36.82 3,226,355 -0.28(-0.74%)
Mar 21, 2017 38.47 38.56 37.03 37.09 2,591,076 -1.15(-3.00%)
Mar 20, 2017 38.41 38.59 38.08 38.24 1,470,586 -0.24(-0.62%)
Mar 17, 2017 38.44 38.59 38.13 38.48 2,488,543 +0.18(+0.46%)
Mar 16, 2017 38.08 38.40 37.89 38.30 1,712,242 +0.32(+0.84%)
Mar 15, 2017 37.74 38.13 37.35 37.98 2,148,103 +0.40(+1.06%)
Mar 14, 2017 38.59 38.68 37.30 37.58 2,046,290 -1.11(-2.87%)
Mar 13, 2017 38.79 39.13 38.37 38.69 1,666,910 -0.08(-0.21%)
Mar 10, 2017 38.88 39.44 38.48 38.77 3,043,885 +0.01(+0.02%)
Mar 09, 2017 39.07 39.66 38.34 38.76 4,568,450 -0.21(-0.55%)
Mar 08, 2017 36.66 39.18 36.64 38.98 8,486,370 +2.24(+6.10%)
Mar 07, 2017 36.77 37.28 36.55 36.74 3,825,344 -0.26(-0.70%)
Mar 06, 2017 36.90 37.01 36.29 36.99 3,857,371 -0.12(-0.34%)
Mar 03, 2017 36.41 37.16 36.29 37.12 4,124,366 +0.82(+2.25%)
Mar 02, 2017 36.33 36.93 35.98 36.30 3,569,094 -0.58(-1.57%)
Mar 01, 2017 37.16 37.26 36.23 36.88 4,365,150 +0.00(+0.00%)
Feb 28, 2017 37.51 37.57 36.59 36.88 4,406,121 -1.19(-3.13%)
Feb 27, 2017 37.36 38.42 37.18 38.07 5,627,600 +0.17(+0.45%)
Feb 24, 2017 38.37 38.56 37.35 37.90 5,251,734 -0.75(-1.93%)
Feb 23, 2017 41.01 41.08 38.43 38.65 7,663,159 -1.86(-4.59%)
Feb 22, 2017 40.76 41.05 39.98 40.51 4,884,428 -1.15(-2.75%)
Feb 21, 2017 42.02 42.07 41.59 41.65 2,726,425 -0.20(-0.47%)
Feb 17, 2017 41.85 41.85 41.85 0 +0.12(+0.30%)
Feb 16, 2017 43.57 44.78 41.66 41.72 13,930,928 -5.14(-10.97%)
Feb 15, 2017 46.54 47.39 46.42 46.86 7,336,840 +0.45(+0.98%)
Feb 14, 2017 45.80 46.65 45.10 46.41 4,335,170 +0.71(+1.56%)
Feb 13, 2017 46.26 46.42 45.65 45.70 2,908,348 -0.54(-1.17%)
Feb 10, 2017 46.86 47.04 46.08 46.24 2,796,243 -0.45(-0.97%)
Feb 09, 2017 46.35 47.04 46.28 46.70 2,693,384 +0.55(+1.19%)
Feb 08, 2017 46.21 46.53 45.75 46.14 2,008,717 -0.06(-0.13%)
Feb 07, 2017 46.27 46.60 45.80 46.21 1,467,505 +0.00(+0.00%)
Feb 06, 2017 46.69 47.02 45.91 46.21 1,849,029 -0.58(-1.24%)
Feb 03, 2017 46.60 47.09 46.30 46.78 1,080,639 +0.49(+1.06%)
Feb 02, 2017 46.07 46.89 45.62 46.30 1,175,095 +0.17(+0.37%)
Feb 01, 2017 47.12 47.55 45.86 46.13 2,025,138 -0.92(-1.95%)
Jan 31, 2017 46.22 47.29 46.06 47.04 1,580,766 +0.58(+1.24%)
Jan 30, 2017 46.22 46.54 45.58 46.46 1,288,238 +0.22(+0.48%)
Jan 27, 2017 46.65 46.65 45.95 46.24 914,100 -0.16(-0.35%)
Jan 26, 2017 46.89 46.99 46.33 46.40 868,928 -0.42(-0.89%)
Jan 25, 2017 46.91 47.01 46.31 46.82 2,128,675 +0.46(+1.00%)
Jan 24, 2017 45.94 46.58 45.14 46.36 1,588,495 +0.66(+1.44%)
Jan 23, 2017 46.06 46.10 45.27 45.70 1,743,504 -0.41(-0.89%)
Jan 20, 2017 46.45 47.06 45.58 46.11 2,403,687 -0.28(-0.59%)
Jan 19, 2017 47.04 47.23 45.87 46.38 2,359,033 -0.64(-1.36%)
Jan 18, 2017 46.83 47.48 46.65 47.02 1,449,834 +0.25(+0.53%)
Jan 17, 2017 46.74 47.65 46.58 46.78 2,166,255 -0.28(-0.60%)
Jan 13, 2017 47.06 47.06 47.06 0 +0.92(+2.00%)
Jan 12, 2017 45.99 46.55 45.18 46.14 2,811,171 +0.20(+0.43%)
Jan 11, 2017 45.36 46.16 45.20 45.94 1,753,185 +0.31(+0.68%)
Jan 10, 2017 45.42 46.14 44.68 45.63 2,893,100 +0.35(+0.77%)
Jan 09, 2017 45.28 45.73 44.82 45.28 2,976,467 +0.13(+0.30%)
Jan 06, 2017 43.58 45.41 43.18 45.15 3,306,818 +1.40(+3.19%)
Jan 05, 2017 43.48 44.24 43.42 43.75 1,950,667 +0.30(+0.70%)
Jan 04, 2017 42.45 43.57 42.36 43.45 2,261,827 +1.20(+2.84%)
Jan 03, 2017 41.57 42.36 41.09 42.25 2,150,953 +1.01(+2.46%)
Dec 30, 2016 41.24 41.24 41.24 0 -0.52(-1.24%)
Dec 29, 2016 41.57 41.90 41.38 41.75 1,824,606 +0.09(+0.21%)
Dec 28, 2016 42.00 42.37 41.48 41.66 1,538,194 -0.39(-0.93%)
Dec 27, 2016 41.42 42.23 41.34 42.05 1,592,346 +0.67(+1.61%)
Dec 23, 2016 41.39 41.39 41.39 0 +0.13(+0.32%)
Dec 22, 2016 41.29 41.31 40.58 41.25 3,010,921 +0.10(+0.24%)
Dec 21, 2016 44.01 44.01 41.09 41.16 3,038,918 -2.23(-5.14%)
Dec 20, 2016 41.88 44.24 41.81 43.39 6,282,328 +2.08(+5.04%)
Dec 19, 2016 42.27 42.33 41.25 41.31 2,158,516 -0.82(-1.94%)
Dec 16, 2016 42.30 42.77 41.96 42.12 4,554,842 -0.01(-0.02%)
Dec 15, 2016 42.41 42.67 41.92 42.13 2,115,111 -0.21(-0.50%)
Dec 14, 2016 43.59 43.74 42.13 42.35 4,326,135 -1.25(-2.88%)
Dec 13, 2016 43.42 44.06 43.27 43.60 1,579,055 +0.28(+0.66%)
Dec 12, 2016 43.58 43.89 42.91 43.32 2,413,590 -0.46(-1.06%)
Dec 09, 2016 42.84 43.93 42.69 43.78 2,037,165 +1.04(+2.43%)
Dec 08, 2016 42.14 42.96 42.02 42.74 1,871,631 +0.41(+0.97%)
Dec 07, 2016 42.85 43.05 42.28 42.33 3,061,711 -0.51(-1.18%)
Dec 06, 2016 42.80 43.13 42.48 42.84 1,551,422 +0.17(+0.40%)
Dec 05, 2016 41.91 43.14 41.52 42.67 3,105,241 +1.35(+3.27%)
Dec 02, 2016 41.97 42.11 40.86 41.32 2,910,989 -0.62(-1.48%)
Dec 01, 2016 42.99 43.03 41.69 41.94 2,546,355 -1.00(-2.32%)
Nov 30, 2016 43.79 44.21 42.91 42.93 3,043,105 -0.91(-2.07%)
Nov 29, 2016 44.85 45.19 43.72 43.84 2,641,528 -0.78(-1.75%)
Nov 28, 2016 45.41 45.52 44.53 44.62 2,164,915 -0.88(-1.93%)
Nov 25, 2016 45.28 45.71 45.05 45.50 563,486 +0.34(+0.75%)
Nov 23, 2016 45.17 45.17 45.17 0 -0.49(-1.07%)
Nov 22, 2016 45.97 46.31 45.56 45.66 1,467,661 -0.30(-0.66%)
Nov 21, 2016 45.62 46.28 45.29 45.96 1,611,708 +0.79(+1.75%)
Nov 18, 2016 45.15 45.81 44.72 45.17 1,505,526 -0.16(-0.35%)
Nov 17, 2016 44.62 45.97 44.55 45.33 2,534,264 +0.51(+1.13%)
Nov 16, 2016 44.32 45.53 44.23 44.82 3,678,168 +0.34(+0.76%)
Nov 15, 2016 44.08 44.93 43.87 44.48 5,223,671 +1.09(+2.50%)
Nov 14, 2016 45.38 45.60 43.15 43.40 6,229,425 -1.97(-4.33%)
Nov 11, 2016 46.19 46.19 44.99 45.36 3,740,608 -0.73(-1.58%)
Nov 10, 2016 46.86 47.78 45.82 46.09 7,052,441 -0.71(-1.52%)
Nov 09, 2016 47.13 49.82 45.35 46.80 21,259,666 -9.31(-16.59%)
Nov 08, 2016 56.52 58.30 55.86 56.11 7,748,793 -0.29(-0.52%)
Nov 07, 2016 57.45 57.67 56.34 56.41 2,918,596 -0.19(-0.33%)
Nov 04, 2016 55.41 56.96 55.41 56.59 1,526,866 +0.80(+1.43%)
Nov 03, 2016 54.83 56.25 54.59 55.79 1,235,482 +0.99(+1.80%)
Nov 02, 2016 56.36 56.60 54.69 54.81 1,419,695 -1.64(-2.90%)
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.