Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 28.82 29.08 28.64 28.80 4,028,161 -0.21(-0.73%)
Apr 28, 2016 29.75 29.83 28.94 29.01 3,628,669 -0.86(-2.88%)
Apr 27, 2016 29.80 30.25 29.66 29.88 3,085,929 -0.03(-0.09%)
Apr 26, 2016 29.97 30.05 29.37 29.90 4,286,027 +0.19(+0.66%)
Apr 25, 2016 29.54 29.82 29.30 29.71 5,662,877 +0.05(+0.16%)
Apr 22, 2016 28.74 29.72 28.60 29.66 7,884,243 +0.82(+2.86%)
Apr 21, 2016 28.50 29.41 27.74 28.84 21,147,882 -1.77(-5.78%)
Apr 20, 2016 31.30 31.53 30.54 30.61 6,867,390 -0.81(-2.57%)
Apr 19, 2016 31.39 31.71 30.89 31.41 4,430,726 -0.02(-0.06%)
Apr 18, 2016 32.20 32.20 31.27 31.43 3,336,870 +0.17(+0.53%)
Apr 15, 2016 30.89 31.32 30.75 31.27 3,412,313 +0.44(+1.41%)
Apr 14, 2016 31.06 31.32 30.66 30.83 2,712,169 -0.13(-0.42%)
Apr 13, 2016 30.87 31.13 30.73 30.96 2,758,091 +0.33(+1.09%)
Apr 12, 2016 30.37 30.94 30.31 30.63 4,257,564 +0.44(+1.44%)
Apr 11, 2016 29.95 30.60 29.94 30.19 4,254,339 +0.27(+0.90%)
Apr 08, 2016 30.23 30.48 29.91 29.92 4,266,334 -0.13(-0.43%)
Apr 07, 2016 30.50 30.81 29.76 30.05 4,083,520 -0.44(-1.43%)
Apr 06, 2016 29.99 30.73 29.96 30.49 4,541,497 -0.16(-0.51%)
Apr 05, 2016 31.04 31.22 30.61 30.64 3,634,272 -0.68(-2.16%)
Apr 04, 2016 31.95 32.19 31.25 31.32 3,850,614 -0.42(-1.31%)
Apr 01, 2016 31.08 31.88 30.94 31.74 4,891,921 +0.59(+1.90%)
Mar 31, 2016 31.04 31.35 31.03 31.14 4,424,309 +0.03(+0.09%)
Mar 30, 2016 30.46 31.20 30.41 31.12 4,385,738 +0.75(+2.47%)
Mar 29, 2016 30.00 30.39 29.84 30.37 3,991,470 +0.37(+1.24%)
Mar 28, 2016 30.03 30.43 29.95 30.00 2,962,534 +0.03(+0.09%)
Mar 24, 2016 29.99 29.97 29.97 29.97 3,782,381 -0.11(-0.37%)
Mar 23, 2016 29.90 30.28 29.70 30.08 3,660,826 +0.23(+0.78%)
Mar 22, 2016 30.01 30.19 29.83 29.85 2,949,537 -0.35(-1.17%)
Mar 21, 2016 30.18 30.46 29.87 30.20 3,679,039 -0.17(-0.55%)
Mar 18, 2016 30.51 30.80 30.29 30.37 11,070,204 -0.03(-0.09%)
Mar 17, 2016 29.95 30.47 29.78 30.39 5,058,385 +0.59(+1.99%)
Mar 16, 2016 29.38 30.01 29.38 29.80 4,705,980 -0.06(-0.22%)
Mar 15, 2016 30.06 30.14 29.61 29.87 3,333,504 -0.54(-1.77%)
Mar 14, 2016 30.43 30.57 30.16 30.40 3,605,442 -0.20(-0.67%)
Mar 11, 2016 31.35 31.42 30.55 30.61 4,888,350 -0.54(-1.73%)
Mar 10, 2016 31.03 31.41 30.75 31.14 5,692,717 +0.32(+1.02%)
Mar 09, 2016 30.66 31.14 30.57 30.83 4,604,918 +0.19(+0.60%)
Mar 08, 2016 30.24 30.79 29.92 30.64 3,923,651 +0.41(+1.35%)
Mar 07, 2016 29.74 30.43 29.70 30.24 3,414,943 +0.39(+1.30%)
Mar 04, 2016 30.42 30.76 29.81 29.85 4,641,360 -0.70(-2.30%)
Mar 03, 2016 30.34 30.76 30.22 30.55 5,617,157 +0.32(+1.04%)
Mar 02, 2016 29.89 30.39 29.64 30.24 4,731,018 +0.34(+1.15%)
Mar 01, 2016 30.41 30.51 29.71 29.89 4,669,016 -0.23(-0.77%)
Feb 29, 2016 30.13 30.57 29.75 30.13 5,837,577 +0.05(+0.15%)
Feb 26, 2016 30.74 30.88 30.01 30.08 3,849,380 -0.62(-2.02%)
Feb 25, 2016 29.80 30.71 29.75 30.70 4,407,154 +0.76(+2.54%)
Feb 24, 2016 29.37 30.00 29.14 29.94 3,507,917 +0.32(+1.09%)
Feb 23, 2016 29.99 30.01 29.47 29.62 3,764,951 -0.40(-1.33%)
Feb 22, 2016 29.46 30.13 29.35 30.01 4,116,641 +0.57(+1.92%)
Feb 19, 2016 29.08 29.45 28.75 29.45 4,553,859 +0.30(+1.02%)
Feb 18, 2016 29.72 29.74 29.09 29.15 5,527,456 -0.41(-1.38%)
Feb 17, 2016 28.72 29.58 28.40 29.56 6,703,800 +1.45(+5.14%)
Feb 16, 2016 28.51 28.66 27.45 28.12 5,668,188 -0.38(-1.33%)
Feb 12, 2016 27.58 28.50 28.50 28.50 4,948,972 +1.09(+3.99%)
Feb 11, 2016 27.44 27.67 26.96 27.40 6,820,599 -0.27(-0.96%)
Feb 10, 2016 28.74 28.81 27.64 27.67 5,931,578 -0.84(-2.95%)
Feb 09, 2016 28.96 29.14 28.12 28.51 7,805,428 -0.72(-2.47%)
Feb 08, 2016 28.87 29.36 28.55 29.23 9,283,924 +0.14(+0.47%)
Feb 05, 2016 29.46 30.00 28.28 29.09 10,143,636 -0.44(-1.49%)
Feb 04, 2016 29.08 31.40 28.43 29.53 27,315,710 +0.48(+1.67%)
Feb 03, 2016 27.99 29.45 27.33 29.05 18,737,416 +1.19(+4.27%)
Feb 02, 2016 26.07 28.08 26.07 27.86 31,322,918 +3.38(+13.83%)
Feb 01, 2016 25.34 25.36 23.88 24.48 10,690,791 -0.76(-3.01%)
Jan 29, 2016 25.00 25.30 24.50 25.23 9,514,009 +0.38(+1.51%)
Jan 28, 2016 24.87 25.05 24.37 24.86 5,787,058 +0.19(+0.78%)
Jan 27, 2016 24.79 24.92 23.93 24.67 6,857,133 -0.13(-0.52%)
Jan 26, 2016 24.46 24.96 24.41 24.80 5,115,484 +0.34(+1.38%)
Jan 25, 2016 24.83 25.24 24.43 24.46 8,712,814 +0.46(+1.91%)
Jan 22, 2016 23.88 24.19 23.73 24.00 4,022,267 +0.38(+1.63%)
Jan 21, 2016 22.98 23.71 22.69 23.62 6,709,459 +0.77(+3.36%)
Jan 20, 2016 22.47 22.99 21.81 22.85 6,141,109 +0.10(+0.44%)
Jan 19, 2016 23.63 23.67 22.36 22.75 8,453,575 -0.75(-3.19%)
Jan 15, 2016 23.51 23.50 23.50 23.50 7,310,104 -0.56(-2.32%)
Jan 14, 2016 24.10 24.30 23.69 24.05 4,518,042 +0.04(+0.15%)
Jan 13, 2016 24.81 25.29 24.00 24.02 4,569,204 -0.78(-3.14%)
Jan 12, 2016 24.57 24.85 24.30 24.80 4,286,257 +0.38(+1.54%)
Jan 11, 2016 24.79 24.82 24.13 24.42 5,225,591 -0.21(-0.85%)
Jan 08, 2016 24.87 25.19 24.63 24.63 6,890,395 -0.12(-0.48%)
Jan 07, 2016 24.24 24.87 23.94 24.75 7,375,650 +0.13(+0.52%)
Jan 06, 2016 24.53 24.78 24.22 24.62 7,587,633 -0.31(-1.25%)
Jan 05, 2016 25.26 25.36 24.67 24.93 4,422,947 -0.16(-0.62%)
Jan 04, 2016 24.43 25.10 24.17 25.09 6,395,140 +0.24(+0.96%)
Dec 31, 2015 25.07 24.85 24.85 24.85 3,456,938 -0.25(-0.98%)
Dec 30, 2015 25.34 25.55 25.06 25.10 2,074,060 -0.22(-0.87%)
Dec 29, 2015 25.32 25.49 25.13 25.32 2,704,978 +0.19(+0.76%)
Dec 28, 2015 25.23 25.33 24.88 25.12 2,940,888 -0.20(-0.79%)
Dec 24, 2015 25.29 25.33 25.33 25.33 1,582,507 +0.03(+0.11%)
Dec 23, 2015 24.91 25.36 24.74 25.30 5,620,238 +0.59(+2.37%)
Dec 22, 2015 24.22 24.71 23.75 24.71 5,540,813 +0.59(+2.43%)
Dec 21, 2015 24.06 24.17 23.90 24.13 4,385,932 +0.17(+0.73%)
Dec 18, 2015 24.37 24.51 23.94 23.95 8,685,729 -0.60(-2.46%)
Dec 17, 2015 25.24 25.29 24.46 24.56 6,729,873 -0.62(-2.47%)
Dec 16, 2015 25.07 25.32 24.39 25.18 9,252,816 +0.40(+1.62%)
Dec 15, 2015 24.94 25.14 24.66 24.78 8,774,295 +0.02(+0.07%)
Dec 14, 2015 24.66 25.23 24.47 24.76 15,275,666 +0.75(+3.12%)
Dec 11, 2015 23.13 24.16 23.11 24.01 11,638,148 +0.62(+2.66%)
Dec 10, 2015 23.14 23.65 23.12 23.39 8,003,282 +0.24(+1.03%)
Dec 09, 2015 22.94 23.86 22.89 23.15 7,688,011 -0.06(-0.28%)
Dec 08, 2015 23.23 23.69 23.11 23.21 6,959,832 -0.34(-1.44%)
Dec 07, 2015 23.29 23.77 23.23 23.55 8,791,687 +0.20(+0.84%)
Dec 04, 2015 22.84 23.45 22.74 23.35 11,282,926 +0.96(+4.31%)
Dec 03, 2015 22.49 22.74 22.21 22.39 8,005,427 -0.13(-0.57%)
Dec 02, 2015 22.67 22.79 22.39 22.52 4,637,670 -0.19(-0.85%)
Dec 01, 2015 22.80 22.89 22.47 22.71 6,359,994 -0.03(-0.12%)
Nov 30, 2015 22.46 22.74 22.29 22.74 5,402,618 +0.35(+1.55%)
Nov 27, 2015 22.67 22.77 22.32 22.39 1,877,628 -0.30(-1.33%)
Nov 25, 2015 22.34 22.69 22.69 22.69 4,494,632 +0.40(+1.81%)
Nov 24, 2015 21.46 22.43 21.38 22.29 5,238,205 +0.75(+3.48%)
Nov 23, 2015 22.12 22.34 21.52 21.54 4,977,104 -0.56(-2.52%)
Nov 20, 2015 22.07 22.29 21.84 22.10 6,293,777 +0.13(+0.57%)
Nov 19, 2015 21.92 22.03 21.63 21.97 4,005,036 +0.05(+0.21%)
Nov 18, 2015 22.29 22.58 21.60 21.93 7,503,251 -0.32(-1.46%)
Nov 17, 2015 21.50 23.47 21.49 22.25 20,190,340 +0.84(+3.91%)
Nov 16, 2015 20.78 21.46 20.64 21.41 7,128,147 +0.52(+2.50%)
Nov 13, 2015 21.03 21.12 20.38 20.89 5,033,417 -0.23(-1.11%)
Nov 12, 2015 21.49 21.66 21.04 21.12 3,980,546 -0.52(-2.41%)
Nov 11, 2015 21.97 22.01 21.45 21.65 3,242,999 -0.27(-1.23%)
Nov 10, 2015 22.22 22.32 21.65 21.92 3,665,734 -0.32(-1.46%)
Nov 09, 2015 22.14 22.30 21.91 22.24 5,076,043 +0.07(+0.32%)
Nov 06, 2015 22.22 22.29 21.97 22.17 5,609,499 -0.15(-0.69%)
Nov 05, 2015 22.42 22.61 22.14 22.32 4,560,626 -0.07(-0.32%)
Nov 04, 2015 22.83 23.00 22.30 22.39 3,584,272 -0.41(-1.78%)
Nov 03, 2015 22.46 23.02 22.31 22.80 5,167,713 +0.32(+1.44%)
Nov 02, 2015 22.16 22.56 22.02 22.48 4,540,360 +0.34(+1.55%)
Oct 30, 2015 22.21 22.30 22.05 22.13 4,658,984 -0.05(-0.20%)
Oct 29, 2015 21.97 22.22 21.86 22.18 4,353,504 +0.17(+0.78%)
Oct 28, 2015 21.70 22.16 21.48 22.01 5,862,502 +0.50(+2.30%)
Oct 27, 2015 21.84 21.93 21.46 21.51 7,132,551 -0.54(-2.45%)
Oct 26, 2015 22.32 22.49 21.91 22.05 4,862,671 -0.23(-1.01%)
Oct 23, 2015 22.22 22.41 21.76 22.28 5,402,510 +0.23(+1.02%)
Oct 22, 2015 21.58 22.25 21.56 22.05 5,292,811 +0.58(+2.68%)
Oct 21, 2015 21.40 21.63 21.28 21.48 5,427,485 +0.06(+0.29%)
Oct 20, 2015 20.76 21.58 20.74 21.41 6,470,469 +0.58(+2.77%)
Oct 19, 2015 21.48 21.48 20.69 20.84 10,226,442 -0.68(-3.14%)
Oct 16, 2015 21.71 22.11 20.72 21.51 17,342,104 +1.22(+6.04%)
Oct 15, 2015 20.15 20.36 19.81 20.29 7,729,634 +0.01(+0.04%)
Oct 14, 2015 20.24 20.53 20.08 20.28 4,357,280 +0.05(+0.22%)
Oct 13, 2015 20.14 20.59 19.94 20.23 6,438,032 -0.02(-0.09%)
Oct 12, 2015 20.59 20.71 20.20 20.25 6,676,454 +0.13(+0.63%)
Oct 09, 2015 20.02 20.29 19.66 20.13 5,694,136 +0.02(+0.09%)
Oct 08, 2015 19.71 20.31 19.71 20.11 4,845,720 +0.46(+2.34%)
Oct 07, 2015 19.67 20.26 19.47 19.65 7,139,692 +0.11(+0.55%)
Oct 06, 2015 19.41 19.58 19.00 19.54 7,289,404 +0.07(+0.37%)
Oct 05, 2015 18.03 19.54 18.03 19.47 12,243,555 +1.52(+8.48%)
Oct 02, 2015 17.69 18.07 17.51 17.95 8,494,883 +0.09(+0.50%)
Oct 01, 2015 18.73 18.87 17.70 17.86 10,312,812 -1.11(-5.84%)
Sep 30, 2015 19.04 19.04 18.32 18.96 7,300,596 +0.03(+0.14%)
Sep 29, 2015 19.45 19.59 18.88 18.94 7,215,421 -0.52(-2.68%)
Sep 28, 2015 20.14 20.25 19.43 19.46 5,558,389 -0.92(-4.51%)
Sep 25, 2015 20.61 20.62 20.20 20.38 4,675,848 +0.03(+0.13%)
Sep 24, 2015 20.25 20.46 19.86 20.35 3,557,192 -0.11(-0.53%)
Sep 23, 2015 20.66 20.81 20.33 20.46 3,466,222 -0.14(-0.66%)
Sep 22, 2015 20.65 20.82 20.47 20.59 4,212,047 -0.29(-1.38%)
Sep 21, 2015 20.84 21.04 20.73 20.88 3,140,615 +0.14(+0.65%)
Sep 18, 2015 21.20 21.45 20.66 20.75 6,183,934 -0.71(-3.32%)
Sep 17, 2015 21.67 21.67 21.34 21.46 5,232,297 -0.18(-0.81%)
Sep 16, 2015 20.83 21.70 20.74 21.63 6,987,059 +0.81(+3.91%)
Sep 15, 2015 20.53 20.89 20.47 20.82 3,449,508 +0.36(+1.76%)
Sep 14, 2015 20.40 20.53 20.25 20.46 2,896,548 +0.11(+0.53%)
Sep 11, 2015 20.38 20.65 20.07 20.35 4,145,461 -0.14(-0.70%)
Sep 10, 2015 20.46 20.84 20.41 20.49 6,038,842 -0.05(-0.22%)
Sep 09, 2015 20.92 21.03 20.49 20.54 3,238,208 -0.17(-0.83%)
Sep 08, 2015 20.86 20.94 20.62 20.71 2,904,189 +0.16(+0.79%)
Sep 04, 2015 20.54 20.55 20.55 20.55 3,353,836 -0.25(-1.21%)
Sep 03, 2015 20.76 21.01 20.60 20.80 3,262,351 +0.15(+0.74%)
Sep 02, 2015 20.55 20.65 20.07 20.65 3,735,978 +0.32(+1.60%)
Sep 01, 2015 20.43 20.90 20.24 20.32 6,591,625 -0.77(-3.67%)
Aug 31, 2015 20.74 21.15 20.62 21.10 5,516,845 +0.21(+0.99%)
Aug 28, 2015 20.43 21.21 20.40 20.89 6,019,447 +0.33(+1.62%)
Aug 27, 2015 19.82 20.65 19.63 20.56 7,604,542 +0.97(+4.97%)
Aug 26, 2015 19.61 19.71 19.16 19.59 6,781,961 +0.28(+1.45%)
Aug 25, 2015 19.55 19.89 19.08 19.31 9,981,067 +0.00(+0.00%)
Aug 24, 2015 19.24 19.59 18.46 19.31 14,106,031 -0.68(-3.42%)
Aug 21, 2015 20.07 20.20 19.76 19.99 10,266,575 -0.16(-0.79%)
Aug 20, 2015 19.95 20.38 19.85 20.15 5,953,766 +0.22(+1.11%)
Aug 19, 2015 20.18 20.22 19.91 19.93 4,303,546 -0.35(-1.70%)
Aug 18, 2015 20.79 20.80 20.19 20.27 3,849,539 -0.45(-2.18%)
Aug 17, 2015 20.34 20.79 20.33 20.73 4,071,732 +0.28(+1.39%)
Aug 14, 2015 20.45 20.68 20.28 20.44 4,467,047 +0.01(+0.04%)
Aug 13, 2015 20.73 20.73 20.29 20.43 4,687,145 -0.12(-0.60%)
Aug 12, 2015 20.29 20.60 20.10 20.56 5,061,363 -0.07(-0.34%)
Aug 11, 2015 20.67 20.72 20.48 20.63 4,410,436 -0.21(-1.02%)
Aug 10, 2015 20.34 20.89 20.21 20.84 5,282,434 +0.64(+3.16%)
Aug 07, 2015 20.03 20.26 19.92 20.20 4,408,301 +0.17(+0.84%)
Aug 06, 2015 20.15 20.30 19.95 20.03 5,179,134 -0.27(-1.31%)
Aug 05, 2015 20.22 20.36 20.03 20.30 5,174,047 +0.27(+1.37%)
Aug 04, 2015 19.87 20.03 19.76 20.03 6,352,473 +0.10(+0.49%)
Aug 03, 2015 20.81 20.87 19.77 19.93 5,364,496 -0.62(-3.02%)
Jul 31, 2015 20.74 20.77 20.42 20.55 4,276,250 -0.20(-0.98%)
Jul 30, 2015 20.44 20.94 20.39 20.75 5,690,738 +0.28(+1.38%)
Jul 29, 2015 20.31 20.56 20.27 20.47 3,950,365 +0.05(+0.26%)
Jul 28, 2015 20.45 20.54 20.20 20.42 4,340,596 -0.02(-0.09%)
Jul 27, 2015 20.42 20.51 20.20 20.43 6,634,663 -0.12(-0.56%)
Jul 24, 2015 20.84 20.86 20.29 20.55 7,162,592 -0.28(-1.36%)
Jul 23, 2015 20.93 21.02 20.75 20.83 5,256,579 -0.15(-0.72%)
Jul 22, 2015 21.04 21.11 20.66 20.98 7,683,048 -0.02(-0.11%)
Jul 21, 2015 21.17 21.34 20.84 21.00 6,235,171 -0.25(-1.19%)
Jul 20, 2015 21.56 21.63 21.04 21.26 7,572,893 -0.27(-1.23%)
Jul 17, 2015 22.81 22.86 21.01 21.52 17,083,066 -0.74(-3.34%)
Jul 16, 2015 22.76 22.89 22.20 22.27 6,284,646 -0.39(-1.72%)
Jul 15, 2015 22.86 22.97 22.47 22.66 3,714,169 -0.20(-0.87%)
Jul 14, 2015 23.08 23.11 22.81 22.85 3,406,711 -0.25(-1.09%)
Jul 13, 2015 22.55 23.13 22.50 23.11 5,644,672 +0.64(+2.84%)
Jul 10, 2015 23.01 23.02 22.34 22.47 6,053,086 -0.35(-1.55%)
Jul 09, 2015 23.30 23.47 22.79 22.82 4,563,111 -0.23(-1.00%)
Jul 08, 2015 22.93 23.30 22.86 23.05 4,786,044 +0.00(+0.00%)
Jul 07, 2015 22.88 23.12 22.71 23.05 3,969,275 +0.24(+1.05%)
Jul 06, 2015 22.81 22.96 22.68 22.81 4,652,554 -0.27(-1.15%)
Jul 02, 2015 23.29 23.08 23.08 23.08 3,244,522 -0.24(-1.02%)
Jul 01, 2015 22.97 23.33 22.50 23.32 5,256,529 +0.58(+2.53%)
Jun 30, 2015 23.05 23.14 22.62 22.74 3,220,314 -0.19(-0.81%)
Jun 29, 2015 23.58 23.66 22.90 22.93 2,926,626 -0.89(-3.72%)
Jun 26, 2015 23.57 24.10 23.55 23.81 6,972,273 +0.25(+1.05%)
Jun 25, 2015 23.69 23.73 23.37 23.57 3,560,433 -0.10(-0.43%)
Jun 24, 2015 23.74 23.91 23.64 23.67 6,096,127 -0.06(-0.24%)
Jun 23, 2015 23.80 23.95 23.68 23.73 3,105,911 -0.06(-0.24%)
Jun 22, 2015 23.72 23.89 23.64 23.78 2,701,529 +0.17(+0.73%)
Jun 19, 2015 23.89 23.97 23.55 23.61 5,872,042 -0.30(-1.24%)
Jun 18, 2015 23.94 24.20 23.89 23.91 3,524,967 +0.05(+0.20%)
Jun 17, 2015 23.50 23.89 23.32 23.86 3,316,665 +0.50(+2.16%)
Jun 16, 2015 22.96 23.36 22.84 23.35 3,289,643 +0.45(+1.97%)
Jun 15, 2015 23.04 23.06 22.76 22.90 3,252,014 -0.23(-1.00%)
Jun 12, 2015 23.42 23.55 23.09 23.13 3,712,467 -0.41(-1.75%)
Jun 11, 2015 23.30 23.55 23.28 23.54 2,928,658 +0.22(+0.93%)
Jun 10, 2015 23.13 23.52 23.04 23.33 3,332,713 +0.30(+1.31%)
Jun 09, 2015 23.00 23.22 22.89 23.03 3,160,159 +0.17(+0.76%)
Jun 08, 2015 22.73 22.96 22.67 22.85 3,151,131 +0.17(+0.76%)
Jun 05, 2015 22.42 22.79 22.41 22.68 3,394,438 +0.24(+1.07%)
Jun 04, 2015 22.62 22.73 22.34 22.44 3,222,299 -0.27(-1.21%)
Jun 03, 2015 22.72 22.76 22.49 22.72 4,419,338 +0.07(+0.31%)
Jun 02, 2015 22.73 22.96 22.64 22.65 3,238,765 -0.20(-0.87%)
Jun 01, 2015 22.88 23.16 22.68 22.85 3,094,831 -0.00(-0.02%)
May 29, 2015 22.81 22.96 22.58 22.85 4,003,536 -0.04(-0.19%)
May 28, 2015 23.12 23.12 22.81 22.89 2,377,920 -0.22(-0.96%)
May 27, 2015 23.12 23.22 22.88 23.12 4,427,102 +0.04(+0.15%)
May 26, 2015 23.27 23.27 23.06 23.08 5,711,878 -0.24(-1.02%)
May 22, 2015 23.19 23.32 23.32 23.32 4,393,840 +0.19(+0.84%)
May 21, 2015 22.73 23.26 22.71 23.12 5,593,213 +0.32(+1.40%)
May 20, 2015 22.71 22.83 22.45 22.81 4,740,790 +0.12(+0.51%)
May 19, 2015 22.92 22.93 22.47 22.69 5,993,467 -0.24(-1.03%)
May 18, 2015 23.42 23.59 22.83 22.93 3,963,605 -0.58(-2.49%)
May 15, 2015 23.29 23.65 23.27 23.51 4,433,634 +0.19(+0.82%)
May 14, 2015 22.93 23.35 22.75 23.32 4,710,874 +0.49(+2.14%)
May 13, 2015 23.45 23.45 22.71 22.83 5,869,976 -0.62(-2.64%)
May 12, 2015 23.75 23.81 23.44 23.45 3,735,795 -0.45(-1.90%)
May 11, 2015 23.62 23.98 23.45 23.90 4,750,141 +0.22(+0.94%)
May 08, 2015 23.56 23.79 23.55 23.68 6,284,181 +0.27(+1.17%)
May 07, 2015 23.66 23.81 23.36 23.41 6,149,439 -0.32(-1.36%)
May 06, 2015 24.09 24.09 23.61 23.73 5,609,295 -0.37(-1.52%)
May 05, 2015 24.34 24.42 23.93 24.09 3,845,007 -0.19(-0.79%)
May 04, 2015 24.47 24.66 24.22 24.29 4,160,584 -0.15(-0.62%)
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.