Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 46.27 46.36 45.30 45.37 5,063,598 -0.93(-2.01%)
Nov 29, 2016 47.45 47.45 46.19 46.31 4,065,641 -1.05(-2.21%)
Nov 28, 2016 47.51 47.63 46.79 47.35 2,967,582 -0.31(-0.65%)
Nov 25, 2016 47.64 47.98 47.41 47.66 1,544,254 +0.08(+0.17%)
Nov 23, 2016 47.58 47.58 47.58 0 -0.74(-1.53%)
Nov 22, 2016 46.25 48.45 46.07 48.32 7,947,019 +2.29(+4.97%)
Nov 21, 2016 45.42 46.11 45.40 46.03 4,930,537 +0.65(+1.43%)
Nov 18, 2016 47.20 47.31 45.31 45.38 4,464,234 -1.93(-4.08%)
Nov 17, 2016 46.89 47.31 46.49 47.31 3,008,845 +0.59(+1.26%)
Nov 16, 2016 46.90 47.09 46.54 46.72 2,641,489 -0.43(-0.92%)
Nov 15, 2016 47.74 47.99 46.62 47.15 3,394,464 -0.58(-1.22%)
Nov 14, 2016 47.75 48.52 47.63 47.74 3,117,609 +0.25(+0.53%)
Nov 11, 2016 46.56 47.59 46.46 47.49 2,789,223 +0.60(+1.28%)
Nov 10, 2016 46.20 47.32 46.11 46.89 3,740,247 +0.96(+2.08%)
Nov 09, 2016 44.85 46.05 44.12 45.93 3,466,913 +0.52(+1.14%)
Nov 08, 2016 45.64 45.76 44.99 45.41 2,599,362 -0.28(-0.62%)
Nov 07, 2016 45.37 45.76 45.16 45.70 2,453,573 +1.13(+2.54%)
Nov 04, 2016 44.46 45.10 44.46 44.57 2,285,889 +0.08(+0.19%)
Nov 03, 2016 45.02 45.10 44.34 44.48 2,409,617 -0.40(-0.89%)
Nov 02, 2016 44.66 45.45 44.66 44.88 2,340,037 -0.08(-0.19%)
Nov 01, 2016 45.18 45.51 44.46 44.97 2,448,568 -0.16(-0.35%)
Oct 31, 2016 45.19 45.26 44.78 45.12 3,546,577 -0.09(-0.20%)
Oct 28, 2016 45.45 45.71 44.80 45.21 3,241,950 -0.06(-0.13%)
Oct 27, 2016 45.07 45.41 44.98 45.27 3,576,681 +0.23(+0.52%)
Oct 26, 2016 44.12 45.39 43.96 45.04 3,805,043 +0.87(+1.96%)
Oct 25, 2016 43.30 44.32 43.08 44.17 5,889,632 +0.00(+0.00%)
Oct 24, 2016 45.32 46.36 43.94 44.17 13,835,126 -1.33(-2.93%)
Oct 21, 2016 44.95 45.72 44.59 45.51 4,549,911 +0.31(+0.68%)
Oct 20, 2016 45.31 45.46 44.96 45.20 3,691,594 -0.27(-0.59%)
Oct 19, 2016 45.47 45.59 45.20 45.46 3,197,845 +0.12(+0.26%)
Oct 18, 2016 45.57 45.63 45.20 45.35 1,953,427 +0.28(+0.63%)
Oct 17, 2016 45.42 45.61 45.02 45.07 2,104,772 -0.38(-0.84%)
Oct 14, 2016 45.70 45.97 45.45 45.45 2,114,350 -0.04(-0.09%)
Oct 13, 2016 45.26 45.72 44.76 45.49 2,389,724 -0.07(-0.15%)
Oct 12, 2016 45.17 45.70 45.11 45.56 2,441,956 +0.46(+1.02%)
Oct 11, 2016 45.89 45.90 45.05 45.10 2,495,054 -0.72(-1.56%)
Oct 10, 2016 45.76 46.10 45.63 45.81 1,992,553 +0.40(+0.88%)
Oct 07, 2016 45.64 45.84 45.09 45.41 3,252,523 -0.10(-0.22%)
Oct 06, 2016 45.46 45.73 45.19 45.51 3,630,456 -0.02(-0.05%)
Oct 05, 2016 46.42 46.74 45.37 45.54 5,517,528 -1.23(-2.63%)
Oct 04, 2016 46.34 47.01 46.16 46.77 5,912,586 +0.17(+0.38%)
Oct 03, 2016 46.57 46.78 46.37 46.60 1,996,382 -0.06(-0.12%)
Sep 30, 2016 46.66 46.92 46.43 46.66 3,717,259 +0.55(+1.19%)
Sep 29, 2016 46.38 46.75 46.06 46.11 3,273,119 -0.23(-0.50%)
Sep 28, 2016 47.08 47.11 45.94 46.34 6,325,070 -0.76(-1.61%)
Sep 27, 2016 46.66 47.12 46.26 47.10 2,739,813 +0.63(+1.36%)
Sep 26, 2016 47.34 47.34 46.39 46.46 3,156,114 -0.94(-1.98%)
Sep 23, 2016 47.30 47.53 47.25 47.40 3,557,922 +0.06(+0.12%)
Sep 22, 2016 47.35 47.69 47.15 47.35 2,318,936 +0.13(+0.28%)
Sep 21, 2016 47.25 47.29 46.69 47.21 3,393,849 +0.48(+1.03%)
Sep 20, 2016 47.43 47.51 46.62 46.73 3,478,611 -0.37(-0.78%)
Sep 19, 2016 47.12 47.44 46.80 47.10 3,462,434 +0.35(+0.75%)
Sep 16, 2016 46.50 46.83 46.08 46.75 10,018,121 -0.03(-0.07%)
Sep 15, 2016 45.99 47.18 45.96 46.78 10,491,125 -1.53(-3.17%)
Sep 14, 2016 48.84 48.87 48.07 48.31 3,589,518 -0.37(-0.75%)
Sep 13, 2016 49.98 49.98 48.49 48.68 3,253,434 -0.97(-1.95%)
Sep 12, 2016 50.52 50.52 48.53 49.64 2,843,670 +1.01(+2.07%)
Sep 09, 2016 49.64 49.68 48.63 48.64 2,698,571 -1.17(-2.36%)
Sep 08, 2016 50.31 50.46 49.63 49.81 2,866,379 -0.65(-1.29%)
Sep 07, 2016 49.53 50.46 49.33 50.46 4,426,052 +1.01(+2.04%)
Sep 06, 2016 48.74 49.82 48.74 49.45 3,869,972 -0.21(-0.42%)
Sep 02, 2016 50.39 49.66 49.66 49.66 3,729,438 -1.27(-2.49%)
Sep 01, 2016 50.74 50.94 50.35 50.92 3,808,253 -0.41(-0.79%)
Aug 31, 2016 51.54 51.77 50.74 51.33 2,648,888 -0.39(-0.75%)
Aug 30, 2016 52.54 52.60 51.49 51.72 2,729,700 -1.26(-2.37%)
Aug 29, 2016 52.87 53.43 52.79 52.98 1,580,609 +0.04(+0.08%)
Aug 26, 2016 53.12 53.69 52.70 52.93 1,110,926 -0.19(-0.36%)
Aug 25, 2016 53.12 53.69 52.88 53.12 1,618,809 -0.28(-0.53%)
Aug 24, 2016 53.79 53.90 53.29 53.41 2,428,050 -0.46(-0.86%)
Aug 23, 2016 53.44 53.94 53.23 53.87 2,442,597 +0.54(+1.01%)
Aug 22, 2016 53.56 53.87 53.27 53.33 2,764,692 -0.31(-0.57%)
Aug 19, 2016 52.91 53.75 52.90 53.64 2,380,974 +0.54(+1.01%)
Aug 18, 2016 52.73 53.11 52.62 53.10 2,388,965 +0.35(+0.66%)
Aug 17, 2016 52.74 52.90 52.55 52.75 1,628,570 -0.12(-0.23%)
Aug 16, 2016 52.92 53.27 52.73 52.88 1,597,061 -0.05(-0.09%)
Aug 15, 2016 52.88 53.34 52.83 52.93 1,815,358 +0.10(+0.19%)
Aug 12, 2016 52.61 53.00 52.49 52.83 1,764,193 -0.06(-0.11%)
Aug 11, 2016 51.92 52.94 51.59 52.88 2,975,212 +1.83(+3.58%)
Aug 10, 2016 51.26 51.91 50.97 51.06 1,633,833 +0.34(+0.67%)
Aug 09, 2016 51.37 51.54 50.60 50.72 2,253,338 -0.92(-1.78%)
Aug 08, 2016 51.60 52.07 51.36 51.64 3,082,286 +0.21(+0.42%)
Aug 05, 2016 50.77 51.52 50.77 51.42 2,561,857 +1.06(+2.10%)
Aug 04, 2016 50.25 50.73 50.12 50.36 2,833,948 +0.18(+0.36%)
Aug 03, 2016 48.99 50.25 48.57 50.18 3,994,019 +0.55(+1.10%)
Aug 02, 2016 51.40 51.40 49.55 49.63 4,455,502 -1.96(-3.80%)
Aug 01, 2016 51.34 51.78 50.81 51.59 2,984,483 -0.05(-0.10%)
Jul 29, 2016 50.87 51.73 50.66 51.64 3,362,692 +0.66(+1.30%)
Jul 28, 2016 51.02 51.07 50.54 50.98 1,858,537 -0.07(-0.15%)
Jul 27, 2016 51.42 51.45 50.64 51.06 2,882,576 -0.24(-0.47%)
Jul 26, 2016 51.59 52.04 51.16 51.30 2,206,643 -0.42(-0.82%)
Jul 25, 2016 51.46 51.84 51.17 51.72 3,267,532 +0.12(+0.24%)
Jul 22, 2016 52.36 52.86 50.61 51.59 5,908,810 -0.66(-1.27%)
Jul 21, 2016 53.21 53.44 52.02 52.26 3,989,829 -0.87(-1.64%)
Jul 20, 2016 52.94 53.33 52.86 53.12 2,331,101 +0.35(+0.66%)
Jul 19, 2016 52.61 52.84 52.33 52.78 3,282,875 -0.17(-0.33%)
Jul 18, 2016 52.93 53.41 52.77 52.95 2,104,749 -0.02(-0.03%)
Jul 15, 2016 53.52 53.57 52.79 52.97 2,894,667 -0.57(-1.07%)
Jul 14, 2016 53.82 53.98 53.43 53.54 1,449,337 +0.00(+0.00%)
Jul 13, 2016 53.72 53.72 53.10 53.54 1,571,374 +0.08(+0.15%)
Jul 12, 2016 53.08 53.59 53.08 53.46 2,419,895 +0.42(+0.80%)
Jul 11, 2016 52.99 53.51 52.88 53.03 2,952,055 +0.05(+0.09%)
Jul 08, 2016 52.30 53.27 51.90 52.98 2,117,802 +1.08(+2.09%)
Jul 07, 2016 51.49 52.05 51.41 51.90 2,046,177 +0.45(+0.87%)
Jul 06, 2016 51.03 51.80 50.11 51.45 2,703,578 +1.19(+2.37%)
Jul 05, 2016 51.27 51.41 49.96 50.26 3,427,943 -1.27(-2.47%)
Jul 01, 2016 51.05 51.54 51.54 51.54 2,677,251 +0.67(+1.32%)
Jun 30, 2016 50.36 50.87 49.82 50.87 2,626,014 +0.71(+1.42%)
Jun 29, 2016 49.58 50.24 49.14 50.15 2,766,306 +1.27(+2.61%)
Jun 28, 2016 48.67 48.92 48.07 48.88 3,794,449 +0.66(+1.37%)
Jun 27, 2016 50.05 50.09 47.80 48.22 4,711,872 -2.50(-4.93%)
Jun 24, 2016 52.02 52.35 50.64 50.72 4,041,306 -3.08(-5.72%)
Jun 23, 2016 53.88 54.00 53.46 53.79 1,103,910 +0.45(+0.84%)
Jun 22, 2016 53.55 53.85 53.31 53.35 1,581,330 -0.26(-0.49%)
Jun 21, 2016 53.60 53.88 53.26 53.61 1,899,987 +0.24(+0.45%)
Jun 20, 2016 53.11 53.85 53.05 53.37 2,605,521 +0.85(+1.62%)
Jun 17, 2016 51.45 52.64 51.29 52.52 7,491,529 +0.98(+1.91%)
Jun 16, 2016 51.22 51.60 51.02 51.54 2,544,767 -0.05(-0.10%)
Jun 15, 2016 51.40 52.08 51.23 51.59 3,898,339 +0.42(+0.82%)
Jun 14, 2016 51.50 51.93 50.87 51.16 4,465,988 -0.58(-1.12%)
Jun 13, 2016 51.68 52.18 51.36 51.74 5,457,291 -0.08(-0.16%)
Jun 10, 2016 51.70 51.99 51.50 51.83 2,926,109 -0.42(-0.81%)
Jun 09, 2016 52.02 52.30 51.83 52.25 2,148,217 +0.01(+0.02%)
Jun 08, 2016 51.88 52.41 51.67 52.24 2,113,252 +0.55(+1.07%)
Jun 07, 2016 50.86 51.83 50.79 51.69 2,506,250 +0.48(+0.93%)
Jun 06, 2016 51.25 51.34 50.87 51.21 2,520,492 -0.04(-0.08%)
Jun 03, 2016 51.59 51.59 51.07 51.25 1,991,749 -0.35(-0.67%)
Jun 02, 2016 51.09 51.72 50.99 51.59 2,845,917 +0.45(+0.88%)
Jun 01, 2016 50.98 51.35 50.85 51.14 2,111,142 -0.11(-0.21%)
May 31, 2016 51.32 51.48 50.82 51.25 3,834,330 -0.07(-0.13%)
May 27, 2016 51.15 51.32 51.32 51.32 1,117,273 +0.27(+0.53%)
May 26, 2016 51.27 51.33 50.93 51.04 1,542,847 -0.07(-0.13%)
May 25, 2016 50.82 51.33 50.53 51.11 2,473,943 +0.06(+0.11%)
May 24, 2016 50.65 51.17 50.54 51.05 1,827,269 +0.60(+1.19%)
May 23, 2016 50.60 50.98 50.38 50.45 2,383,971 -0.07(-0.15%)
May 20, 2016 49.68 50.59 49.47 50.53 2,664,412 +0.95(+1.92%)
May 19, 2016 49.60 50.26 49.04 49.57 2,745,060 +0.09(+0.18%)
May 18, 2016 49.50 49.78 49.00 49.48 2,494,379 -0.20(-0.40%)
May 17, 2016 49.87 50.25 49.45 49.68 2,238,617 -0.25(-0.49%)
May 16, 2016 49.49 50.16 49.15 49.93 2,138,330 +0.64(+1.30%)
May 13, 2016 49.86 50.13 48.92 49.28 3,179,303 -0.75(-1.50%)
May 12, 2016 50.25 50.32 49.35 50.03 5,442,515 +0.14(+0.28%)
May 11, 2016 52.34 52.50 49.89 49.89 7,510,753 -3.51(-6.58%)
May 10, 2016 53.20 53.87 53.13 53.40 2,722,312 +0.29(+0.54%)
May 09, 2016 52.48 53.24 52.33 53.12 2,072,348 +0.54(+1.03%)
May 06, 2016 52.45 52.62 51.95 52.57 2,312,563 +0.07(+0.14%)
May 05, 2016 52.75 52.86 52.31 52.50 4,154,478 -0.47(-0.89%)
May 04, 2016 53.18 53.33 52.49 52.97 5,176,953 -0.41(-0.77%)
May 03, 2016 53.26 54.53 53.11 53.38 9,091,320 +0.21(+0.40%)
May 02, 2016 51.39 53.19 50.99 53.17 4,189,346 +1.32(+2.54%)
Apr 29, 2016 52.54 52.58 50.61 51.85 4,691,574 +0.32(+0.62%)
Apr 28, 2016 52.44 52.51 51.39 51.53 3,384,036 -1.06(-2.02%)
Apr 27, 2016 52.75 52.79 52.27 52.59 2,852,389 -0.10(-0.19%)
Apr 26, 2016 52.01 52.84 52.01 52.69 1,718,610 +0.57(+1.09%)
Apr 25, 2016 52.01 52.29 51.61 52.12 1,802,753 -0.57(-1.08%)
Apr 22, 2016 52.84 53.21 52.36 52.69 1,886,175 +0.09(+0.17%)
Apr 21, 2016 53.80 53.86 52.48 52.60 2,342,088 -0.55(-1.04%)
Apr 20, 2016 53.05 53.72 52.94 53.15 1,825,030 +0.19(+0.36%)
Apr 19, 2016 53.31 53.55 52.66 52.96 1,927,348 -0.12(-0.23%)
Apr 18, 2016 52.66 53.13 52.48 53.08 1,237,543 +0.38(+0.72%)
Apr 15, 2016 52.38 52.78 52.14 52.70 1,707,102 +0.35(+0.66%)
Apr 14, 2016 52.62 52.80 52.15 52.36 1,136,091 -0.12(-0.22%)
Apr 13, 2016 51.78 52.49 51.53 52.47 1,493,688 +1.02(+1.98%)
Apr 12, 2016 50.95 51.58 50.41 51.45 1,508,239 +0.53(+1.03%)
Apr 11, 2016 51.59 51.83 50.92 50.93 1,502,749 -0.57(-1.10%)
Apr 08, 2016 52.89 52.92 51.22 51.50 2,162,599 -1.14(-2.17%)
Apr 07, 2016 52.15 52.69 52.12 52.64 2,075,827 -0.12(-0.23%)
Apr 06, 2016 52.17 52.82 51.81 52.76 1,548,657 +0.62(+1.20%)
Apr 05, 2016 52.57 52.79 51.96 52.14 1,768,972 -0.56(-1.06%)
Apr 04, 2016 53.71 53.79 52.60 52.70 1,873,734 -0.95(-1.78%)
Apr 01, 2016 53.12 53.77 52.75 53.65 1,462,171 +0.39(+0.74%)
Mar 31, 2016 53.69 54.13 53.10 53.26 2,125,042 -0.39(-0.74%)
Mar 30, 2016 53.68 53.91 53.35 53.65 1,667,364 +0.25(+0.48%)
Mar 29, 2016 53.03 53.48 52.86 53.40 1,727,895 +0.45(+0.85%)
Mar 28, 2016 52.79 53.14 52.59 52.94 1,878,159 +0.25(+0.48%)
Mar 24, 2016 52.98 52.69 52.69 52.69 2,492,827 -0.29(-0.54%)
Mar 23, 2016 53.45 53.48 52.78 52.98 3,434,514 -0.75(-1.39%)
Mar 22, 2016 54.14 54.38 53.30 53.72 2,783,198 -0.96(-1.76%)
Mar 21, 2016 54.68 54.99 54.52 54.69 1,704,427 +0.00(+0.00%)
Mar 18, 2016 54.67 55.02 54.47 54.69 4,086,196 +0.08(+0.15%)
Mar 17, 2016 53.61 54.69 53.34 54.60 2,835,874 +0.81(+1.51%)
Mar 16, 2016 53.99 54.12 53.40 53.79 2,485,897 -0.25(-0.46%)
Mar 15, 2016 53.89 54.27 53.53 54.04 2,192,389 -0.06(-0.11%)
Mar 14, 2016 54.29 54.56 54.07 54.09 2,293,474 -0.47(-0.86%)
Mar 11, 2016 54.16 54.86 54.05 54.56 2,096,772 +0.90(+1.69%)
Mar 10, 2016 53.60 53.89 52.80 53.66 2,201,148 +0.34(+0.63%)
Mar 09, 2016 53.84 53.84 52.91 53.32 2,803,566 -0.12(-0.22%)
Mar 08, 2016 53.63 54.05 53.31 53.44 3,743,289 -0.73(-1.35%)
Mar 07, 2016 53.48 54.44 53.25 54.17 3,634,964 +0.39(+0.72%)
Mar 04, 2016 54.17 54.58 53.36 53.78 4,943,695 -0.46(-0.85%)
Mar 03, 2016 54.27 54.65 53.78 54.24 2,901,479 +0.04(+0.08%)
Mar 02, 2016 54.38 54.87 53.71 54.20 3,741,442 -0.38(-0.70%)
Mar 01, 2016 53.55 54.68 53.40 54.59 3,420,935 +1.34(+2.52%)
Feb 29, 2016 52.97 53.84 52.96 53.25 3,634,004 +0.17(+0.32%)
Feb 26, 2016 52.92 53.56 52.77 53.07 3,186,540 +0.18(+0.34%)
Feb 25, 2016 51.86 52.94 51.64 52.89 3,851,934 +1.19(+2.29%)
Feb 24, 2016 49.71 51.93 49.70 51.71 4,359,822 +1.46(+2.91%)
Feb 23, 2016 50.17 50.66 49.57 50.24 3,606,963 -0.04(-0.08%)
Feb 22, 2016 48.25 50.64 48.09 50.28 5,929,722 +2.40(+5.02%)
Feb 19, 2016 47.42 48.66 45.06 47.88 11,299,408 -2.21(-4.41%)
Feb 18, 2016 49.73 50.55 49.51 50.09 3,789,183 +0.03(+0.07%)
Feb 17, 2016 48.82 50.08 48.76 50.06 3,441,312 +1.32(+2.70%)
Feb 16, 2016 48.09 49.19 47.48 48.74 3,113,634 +0.66(+1.38%)
Feb 12, 2016 47.06 48.08 48.08 48.08 2,942,629 +1.62(+3.49%)
Feb 11, 2016 45.88 46.74 45.83 46.46 3,253,010 -0.12(-0.26%)
Feb 10, 2016 46.68 47.39 46.34 46.58 4,481,948 +0.25(+0.53%)
Feb 09, 2016 45.95 46.73 45.95 46.34 3,225,231 -0.28(-0.60%)
Feb 08, 2016 47.50 47.52 45.85 46.61 4,428,579 -1.66(-3.44%)
Feb 05, 2016 49.66 49.71 47.99 48.27 5,832,416 -1.95(-3.88%)
Feb 04, 2016 50.21 50.80 48.76 50.22 4,984,419 -1.55(-3.00%)
Feb 03, 2016 51.57 51.85 50.27 51.77 2,851,514 +0.78(+1.54%)
Feb 02, 2016 52.42 52.77 50.62 50.99 4,550,449 -0.78(-1.52%)
Feb 01, 2016 50.56 51.99 50.52 51.77 4,122,798 +0.58(+1.13%)
Jan 29, 2016 49.44 51.32 49.34 51.19 7,439,660 +2.07(+4.21%)
Jan 28, 2016 48.74 49.20 48.44 49.12 3,470,276 +1.08(+2.25%)
Jan 27, 2016 47.88 48.80 47.55 48.04 2,798,010 +0.00(+0.00%)
Jan 26, 2016 47.60 48.43 47.60 48.04 3,050,933 +0.74(+1.56%)
Jan 25, 2016 47.43 47.68 47.05 47.31 3,613,897 -0.20(-0.41%)
Jan 22, 2016 47.23 47.59 46.63 47.50 3,426,040 +0.89(+1.91%)
Jan 21, 2016 45.33 47.07 45.05 46.61 5,921,398 +1.64(+3.64%)
Jan 20, 2016 43.34 45.01 42.70 44.98 5,576,097 +0.82(+1.85%)
Jan 19, 2016 45.28 45.64 43.61 44.16 5,103,043 -0.80(-1.78%)
Jan 15, 2016 44.36 44.96 44.96 44.96 3,827,350 -0.47(-1.03%)
Jan 14, 2016 46.24 46.38 44.74 45.43 6,076,626 -0.88(-1.91%)
Jan 13, 2016 47.56 47.82 46.19 46.31 4,082,787 -0.89(-1.89%)
Jan 12, 2016 47.01 47.88 46.60 47.20 4,679,727 +1.04(+2.25%)
Jan 11, 2016 46.76 47.32 45.66 46.16 6,318,604 -1.45(-3.04%)
Jan 08, 2016 48.85 49.12 47.49 47.61 3,346,303 -1.01(-2.07%)
Jan 07, 2016 48.54 50.05 48.39 48.62 3,860,481 -0.61(-1.23%)
Jan 06, 2016 49.34 49.98 48.95 49.22 3,228,536 -0.84(-1.68%)
Jan 05, 2016 49.92 50.27 49.61 50.06 3,268,986 +0.29(+0.57%)
Jan 04, 2016 49.63 49.99 49.28 49.78 4,423,714 -1.13(-2.22%)
Dec 31, 2015 51.17 50.91 50.91 50.91 1,936,236 -0.34(-0.65%)
Dec 30, 2015 51.54 51.67 51.18 51.24 1,672,000 -0.38(-0.74%)
Dec 29, 2015 51.22 51.65 51.05 51.63 2,284,366 +0.74(+1.46%)
Dec 28, 2015 50.73 50.99 50.52 50.88 1,528,730 -0.05(-0.10%)
Dec 24, 2015 51.00 50.93 50.93 50.93 1,444,534 -0.16(-0.32%)
Dec 23, 2015 50.73 51.11 50.50 51.09 2,704,313 +0.52(+1.02%)
Dec 22, 2015 51.27 51.29 50.45 50.58 4,344,845 -0.41(-0.80%)
Dec 21, 2015 51.06 51.20 50.65 50.99 2,716,279 +0.28(+0.55%)
Dec 18, 2015 50.85 51.30 50.69 50.71 6,137,758 -0.37(-0.72%)
Dec 17, 2015 52.12 52.12 50.89 51.08 3,716,818 -0.92(-1.78%)
Dec 16, 2015 51.45 52.03 51.18 52.00 3,462,149 +0.71(+1.39%)
Dec 15, 2015 51.63 51.69 50.89 51.29 3,605,781 +0.24(+0.46%)
Dec 14, 2015 50.56 51.25 50.51 51.05 2,828,151 +0.51(+1.00%)
Dec 11, 2015 50.68 50.83 50.20 50.55 4,423,815 -0.93(-1.81%)
Dec 10, 2015 51.19 51.99 51.06 51.48 2,595,305 +0.16(+0.32%)
Dec 09, 2015 52.30 52.64 50.76 51.32 5,137,939 -1.40(-2.65%)
Dec 08, 2015 52.18 53.01 51.95 52.71 1,894,282 -0.09(-0.17%)
Dec 07, 2015 52.31 52.86 51.93 52.80 3,489,398 +0.14(+0.26%)
Dec 04, 2015 52.41 53.51 51.83 52.66 3,210,309 +0.78(+1.50%)
Dec 03, 2015 52.77 53.01 51.58 51.89 4,558,638 -1.34(-2.52%)
Dec 02, 2015 53.26 53.90 52.99 53.23 1,928,848 -0.11(-0.20%)
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.