Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 40.68 40.92 40.49 40.63 4,588,462 +0.02(+0.04%)
May 30, 2017 40.50 40.95 40.50 40.62 3,210,200 +0.05(+0.13%)
May 26, 2017 40.23 40.78 40.08 40.57 3,033,841 +0.39(+0.98%)
May 25, 2017 40.24 40.36 39.92 40.17 4,656,645 +0.26(+0.64%)
May 24, 2017 39.97 40.02 39.63 39.92 3,238,074 -0.11(-0.26%)
May 23, 2017 39.97 40.22 39.86 40.02 3,342,363 +0.11(+0.27%)
May 22, 2017 39.68 40.17 39.54 39.92 3,329,678 +0.34(+0.86%)
May 19, 2017 39.12 39.68 38.71 39.58 3,518,499 +0.48(+1.24%)
May 18, 2017 39.12 39.34 38.81 39.09 3,798,445 +0.11(+0.27%)
May 17, 2017 39.57 39.59 38.69 38.99 5,262,135 -0.58(-1.47%)
May 16, 2017 40.45 40.45 39.56 39.57 5,296,345 -1.06(-2.60%)
May 15, 2017 40.86 41.00 40.55 40.63 2,763,287 -0.16(-0.39%)
May 12, 2017 41.26 41.26 40.56 40.79 4,424,640 -0.66(-1.60%)
May 11, 2017 41.62 41.73 40.87 41.45 5,872,641 -0.52(-1.24%)
May 10, 2017 41.90 42.08 41.48 41.97 3,893,892 -0.01(-0.02%)
May 09, 2017 41.59 42.13 41.59 41.98 4,870,340 +0.47(+1.13%)
May 08, 2017 41.15 41.73 41.15 41.51 3,123,072 +0.37(+0.90%)
May 05, 2017 40.91 41.28 40.91 41.14 3,082,596 +0.34(+0.83%)
May 04, 2017 40.51 40.97 40.31 40.80 3,768,772 +0.42(+1.03%)
May 03, 2017 40.47 40.54 39.89 40.39 5,940,895 +0.00(+0.00%)
May 02, 2017 40.10 40.60 39.98 40.39 7,245,881 +0.42(+1.04%)
May 01, 2017 41.25 41.34 39.95 39.97 8,186,666 -1.29(-3.13%)
Apr 28, 2017 42.10 42.61 41.16 41.26 10,001,400 -2.43(-5.57%)
Apr 27, 2017 43.09 43.81 42.93 43.69 6,373,293 +0.76(+1.78%)
Apr 26, 2017 42.55 43.24 42.45 42.93 4,341,993 +0.55(+1.30%)
Apr 25, 2017 42.48 42.53 41.97 42.38 4,350,026 +0.14(+0.34%)
Apr 24, 2017 42.63 42.67 42.20 42.24 7,068,882 +0.05(+0.13%)
Apr 21, 2017 42.60 42.67 42.01 42.18 4,452,898 -0.45(-1.05%)
Apr 20, 2017 42.09 42.74 42.05 42.63 4,135,986 +0.69(+1.66%)
Apr 19, 2017 41.85 42.20 41.71 41.93 3,078,836 +0.27(+0.65%)
Apr 18, 2017 41.41 41.75 41.34 41.66 3,061,974 +0.09(+0.22%)
Apr 17, 2017 41.53 41.69 41.41 41.57 3,543,222 +0.18(+0.44%)
Apr 13, 2017 41.62 41.92 41.37 41.39 4,126,834 -0.18(-0.44%)
Apr 12, 2017 41.44 41.90 41.34 41.57 6,893,269 -0.02(-0.04%)
Apr 11, 2017 41.30 41.61 41.22 41.59 3,373,584 +0.27(+0.66%)
Apr 10, 2017 41.08 41.66 41.07 41.31 3,349,990 +0.38(+0.92%)
Apr 07, 2017 40.88 41.12 40.76 40.94 3,806,417 +0.01(+0.02%)
Apr 06, 2017 40.77 41.57 40.66 40.93 4,312,946 +0.26(+0.65%)
Apr 05, 2017 40.85 41.04 40.58 40.66 4,704,894 -0.08(-0.19%)
Apr 04, 2017 41.13 41.33 40.50 40.74 4,080,790 -0.53(-1.28%)
Apr 03, 2017 41.66 41.93 41.23 41.27 4,524,506 -0.25(-0.60%)
Mar 31, 2017 40.95 41.62 40.89 41.52 5,906,718 +0.63(+1.55%)
Mar 30, 2017 42.14 42.14 40.64 40.88 7,932,832 -1.56(-3.68%)
Mar 29, 2017 41.91 42.50 41.81 42.45 4,349,017 +0.66(+1.59%)
Mar 28, 2017 41.30 42.06 41.19 41.78 6,089,468 +0.48(+1.15%)
Mar 27, 2017 40.51 41.45 40.43 41.31 5,589,253 +0.48(+1.17%)
Mar 24, 2017 40.73 40.97 40.56 40.83 5,558,746 +0.14(+0.35%)
Mar 23, 2017 40.52 40.98 40.39 40.69 5,995,092 +0.59(+1.47%)
Mar 22, 2017 39.84 40.14 39.61 40.10 4,577,882 +0.03(+0.08%)
Mar 21, 2017 40.66 40.70 39.49 40.07 7,077,564 -0.62(-1.52%)
Mar 20, 2017 40.81 41.02 40.43 40.69 6,650,362 -0.06(-0.15%)
Mar 17, 2017 41.03 41.18 40.75 40.75 10,854,753 -0.15(-0.37%)
Mar 16, 2017 40.66 41.06 40.57 40.90 4,073,630 +0.20(+0.50%)
Mar 15, 2017 40.00 40.82 40.00 40.70 5,325,063 +0.47(+1.16%)
Mar 14, 2017 40.08 40.50 40.08 40.23 3,964,750 +0.12(+0.30%)
Mar 13, 2017 40.11 40.30 39.79 40.11 4,300,199 +0.13(+0.32%)
Mar 10, 2017 39.91 40.11 39.86 39.98 3,179,346 +0.20(+0.51%)
Mar 09, 2017 39.83 40.00 39.57 39.77 2,860,520 -0.11(-0.28%)
Mar 08, 2017 39.70 40.03 39.43 39.89 2,980,439 +0.46(+1.17%)
Mar 07, 2017 39.36 39.67 39.19 39.43 3,983,058 -0.29(-0.74%)
Mar 06, 2017 39.43 39.86 39.37 39.72 3,910,673 +0.31(+0.80%)
Mar 03, 2017 40.22 40.30 39.33 39.40 5,825,756 -0.56(-1.41%)
Mar 02, 2017 39.86 40.00 39.50 39.97 5,217,849 +0.38(+0.97%)
Mar 01, 2017 39.47 39.75 39.10 39.58 5,572,289 +0.28(+0.72%)
Feb 28, 2017 39.73 39.82 39.07 39.30 5,206,858 -0.46(-1.17%)
Feb 27, 2017 39.76 40.09 39.69 39.76 4,355,859 +0.01(+0.02%)
Feb 24, 2017 39.59 40.20 39.20 39.76 6,103,718 +0.38(+0.97%)
Feb 23, 2017 40.18 40.42 39.32 39.37 6,482,541 -0.71(-1.78%)
Feb 22, 2017 39.64 40.42 39.64 40.09 7,313,620 +0.81(+2.06%)
Feb 21, 2017 39.59 39.79 39.16 39.28 7,377,694 -0.19(-0.49%)
Feb 17, 2017 39.47 39.47 39.47 0 +1.73(+4.59%)
Feb 16, 2017 38.17 38.39 37.58 37.74 9,362,202 -0.11(-0.30%)
Feb 15, 2017 37.90 37.97 37.52 37.85 7,371,328 -0.26(-0.69%)
Feb 14, 2017 37.53 38.20 37.41 38.11 4,901,182 +0.36(+0.95%)
Feb 13, 2017 37.86 38.14 37.66 37.76 6,234,540 +0.05(+0.14%)
Feb 10, 2017 37.28 37.99 37.20 37.70 5,694,302 +0.64(+1.72%)
Feb 09, 2017 36.78 37.36 36.76 37.07 4,098,125 +0.28(+0.77%)
Feb 08, 2017 36.30 36.89 36.00 36.78 5,839,017 +0.58(+1.59%)
Feb 07, 2017 37.03 37.10 36.10 36.20 8,831,335 -0.78(-2.11%)
Feb 06, 2017 37.06 37.45 36.89 36.98 5,345,826 -0.15(-0.40%)
Feb 03, 2017 37.73 37.73 36.73 37.13 10,122,737 -0.85(-2.25%)
Feb 02, 2017 37.59 38.43 37.33 37.99 6,672,936 +0.07(+0.18%)
Feb 01, 2017 38.02 38.52 37.82 37.92 6,967,455 -0.65(-1.69%)
Jan 31, 2017 37.59 38.59 37.20 38.57 8,486,306 +0.10(+0.25%)
Jan 30, 2017 38.02 38.52 37.74 38.47 4,969,767 +0.43(+1.14%)
Jan 27, 2017 39.06 39.07 37.82 38.04 5,930,007 -0.93(-2.38%)
Jan 26, 2017 39.49 39.58 38.83 38.97 3,610,558 -0.45(-1.14%)
Jan 25, 2017 39.69 39.85 39.39 39.42 4,182,803 -0.05(-0.13%)
Jan 24, 2017 38.99 39.67 38.96 39.47 3,675,045 +0.43(+1.11%)
Jan 23, 2017 38.79 39.20 38.46 39.04 5,446,285 +0.19(+0.48%)
Jan 20, 2017 38.68 39.03 38.63 38.85 4,247,770 +0.27(+0.70%)
Jan 19, 2017 38.44 38.95 38.31 38.58 7,624,898 +0.44(+1.16%)
Jan 18, 2017 39.22 39.25 37.83 38.14 7,625,043 -0.93(-2.38%)
Jan 17, 2017 38.65 39.52 38.63 39.07 5,678,921 +0.61(+1.58%)
Jan 13, 2017 38.46 38.46 38.46 0 -0.37(-0.96%)
Jan 12, 2017 38.64 39.03 38.47 38.83 5,583,138 -0.52(-1.31%)
Jan 11, 2017 39.89 39.89 39.00 39.35 4,898,219 -0.54(-1.35%)
Jan 10, 2017 39.79 40.35 39.75 39.89 3,699,585 +0.23(+0.59%)
Jan 09, 2017 39.86 39.96 39.56 39.66 2,882,352 -0.19(-0.47%)
Jan 06, 2017 39.79 39.96 39.50 39.85 3,738,812 -0.04(-0.11%)
Jan 05, 2017 39.88 39.91 39.22 39.89 4,265,573 -0.36(-0.89%)
Jan 04, 2017 40.26 40.51 39.96 40.25 5,340,584 +0.24(+0.60%)
Jan 03, 2017 40.18 40.63 39.77 40.01 5,113,076 +0.04(+0.09%)
Dec 30, 2016 39.97 39.97 39.97 0 -0.21(-0.52%)
Dec 29, 2016 40.31 40.53 40.05 40.18 1,935,952 -0.13(-0.33%)
Dec 28, 2016 40.31 40.74 40.07 40.32 2,933,802 +0.02(+0.06%)
Dec 27, 2016 40.00 40.44 39.97 40.30 2,280,173 +0.36(+0.90%)
Dec 23, 2016 39.94 39.94 39.94 0 -0.18(-0.45%)
Dec 22, 2016 40.87 40.97 40.04 40.12 5,439,379 -0.79(-1.92%)
Dec 21, 2016 40.55 40.97 40.46 40.90 4,865,775 +0.04(+0.09%)
Dec 20, 2016 40.27 40.97 40.23 40.86 3,787,505 +0.65(+1.62%)
Dec 19, 2016 40.38 40.77 40.00 40.21 4,085,288 -0.08(-0.20%)
Dec 16, 2016 40.59 40.84 40.07 40.30 8,247,310 -0.19(-0.48%)
Dec 15, 2016 41.12 41.27 39.79 40.49 6,439,469 -0.65(-1.58%)
Dec 14, 2016 42.30 42.37 41.02 41.14 3,598,309 -1.06(-2.52%)
Dec 13, 2016 41.96 42.82 41.94 42.21 3,916,585 +0.36(+0.86%)
Dec 12, 2016 42.43 42.56 41.43 41.85 3,610,176 -0.52(-1.24%)
Dec 09, 2016 42.72 42.89 42.31 42.37 3,597,071 -0.40(-0.93%)
Dec 08, 2016 43.27 43.33 42.54 42.77 3,557,752 -0.23(-0.54%)
Dec 07, 2016 42.27 43.10 42.15 43.00 2,604,631 +0.87(+2.06%)
Dec 06, 2016 42.26 42.40 41.76 42.13 3,301,975 -0.39(-0.93%)
Dec 05, 2016 41.61 42.67 41.49 42.53 3,823,874 +1.03(+2.49%)
Dec 02, 2016 41.36 41.94 40.99 41.49 3,630,406 +0.01(+0.04%)
Dec 01, 2016 40.81 41.65 40.73 41.48 4,055,168 +0.94(+2.31%)
Nov 30, 2016 41.34 41.42 40.47 40.54 5,667,353 -0.83(-2.01%)
Nov 29, 2016 42.40 42.40 41.27 41.37 4,550,406 -0.94(-2.21%)
Nov 28, 2016 42.45 42.55 41.80 42.31 3,321,420 -0.28(-0.65%)
Nov 25, 2016 42.56 42.87 42.36 42.58 1,728,382 +0.07(+0.18%)
Nov 23, 2016 42.51 42.51 42.51 0 -0.66(-1.53%)
Nov 22, 2016 41.32 43.29 41.16 43.17 8,894,578 +2.05(+4.97%)
Nov 21, 2016 40.58 41.20 40.56 41.13 5,518,427 +0.58(+1.43%)
Nov 18, 2016 42.18 42.27 40.49 40.55 4,996,525 -1.73(-4.08%)
Nov 17, 2016 41.89 42.27 41.54 42.27 3,367,603 +0.53(+1.26%)
Nov 16, 2016 41.90 42.07 41.58 41.74 2,956,446 -0.39(-0.92%)
Nov 15, 2016 42.65 42.87 41.65 42.13 3,799,201 -0.52(-1.22%)
Nov 14, 2016 42.67 43.35 42.55 42.65 3,489,336 +0.22(+0.53%)
Nov 11, 2016 41.60 42.52 41.51 42.43 3,121,795 +0.54(+1.28%)
Nov 10, 2016 41.28 42.28 41.20 41.89 4,186,213 +0.86(+2.08%)
Nov 09, 2016 40.07 41.14 39.42 41.04 3,880,289 +0.46(+1.14%)
Nov 08, 2016 40.78 40.88 40.20 40.58 2,909,296 -0.25(-0.62%)
Nov 07, 2016 40.54 40.88 40.35 40.83 2,746,124 +1.01(+2.54%)
Nov 04, 2016 39.72 40.29 39.72 39.82 2,558,446 +0.07(+0.19%)
Nov 03, 2016 40.23 40.29 39.62 39.74 2,696,927 -0.36(-0.89%)
Nov 02, 2016 39.90 40.61 39.90 40.10 2,619,050 -0.07(-0.19%)
Nov 01, 2016 40.37 40.67 39.72 40.17 2,740,522 -0.14(-0.35%)
Oct 31, 2016 40.38 40.43 40.01 40.32 3,969,452 -0.08(-0.20%)
Oct 28, 2016 40.61 40.84 40.03 40.40 3,628,502 -0.05(-0.13%)
Oct 27, 2016 40.26 40.57 40.19 40.45 4,003,145 +0.21(+0.52%)
Oct 26, 2016 39.42 40.56 39.28 40.24 4,258,735 +0.77(+1.96%)
Oct 25, 2016 38.69 39.60 38.49 39.47 6,591,879 +0.00(+0.00%)
Oct 24, 2016 40.49 41.42 39.26 39.47 15,484,750 -1.19(-2.93%)
Oct 21, 2016 40.16 40.85 39.84 40.66 5,092,417 +0.28(+0.68%)
Oct 20, 2016 40.48 40.61 40.17 40.38 4,131,759 -0.24(-0.59%)
Oct 19, 2016 40.63 40.74 40.38 40.62 3,579,139 +0.10(+0.26%)
Oct 18, 2016 40.72 40.77 40.38 40.52 2,186,343 +0.25(+0.63%)
Oct 17, 2016 40.58 40.75 40.22 40.26 2,355,734 -0.34(-0.84%)
Oct 14, 2016 40.83 41.07 40.61 40.61 2,366,453 -0.04(-0.09%)
Oct 13, 2016 40.44 40.85 39.99 40.64 2,674,661 -0.06(-0.15%)
Oct 12, 2016 40.36 40.83 40.30 40.70 2,733,121 +0.41(+1.02%)
Oct 11, 2016 41.00 41.01 40.25 40.29 2,792,551 -0.64(-1.56%)
Oct 10, 2016 40.88 41.19 40.77 40.93 2,230,135 +0.36(+0.88%)
Oct 07, 2016 40.78 40.96 40.28 40.58 3,640,336 -0.09(-0.22%)
Oct 06, 2016 40.62 40.86 40.38 40.67 4,063,331 -0.02(-0.05%)
Oct 05, 2016 41.48 41.76 40.54 40.69 6,175,408 -1.10(-2.63%)
Oct 04, 2016 41.40 42.00 41.25 41.79 6,617,570 +0.16(+0.38%)
Oct 03, 2016 41.61 41.80 41.43 41.63 2,234,420 -0.05(-0.12%)
Sep 30, 2016 41.68 41.92 41.48 41.68 4,160,484 +0.49(+1.19%)
Sep 29, 2016 41.44 41.77 41.16 41.19 3,663,388 -0.21(-0.50%)
Sep 28, 2016 42.06 42.09 41.05 41.40 7,079,237 -0.68(-1.61%)
Sep 27, 2016 41.69 42.10 41.33 42.08 3,066,494 +0.57(+1.36%)
Sep 26, 2016 42.29 42.29 41.45 41.51 3,532,432 -0.84(-1.98%)
Sep 23, 2016 42.26 42.47 42.21 42.35 3,982,149 +0.05(+0.12%)
Sep 22, 2016 42.31 42.61 42.12 42.30 2,595,434 +0.12(+0.28%)
Sep 21, 2016 42.21 42.25 41.71 42.18 3,798,513 +0.43(+1.03%)
Sep 20, 2016 42.38 42.45 41.65 41.75 3,893,381 -0.33(-0.78%)
Sep 19, 2016 42.10 42.38 41.81 42.08 3,875,276 +0.31(+0.75%)
Sep 16, 2016 41.54 41.84 41.17 41.77 11,212,626 -0.03(-0.07%)
Sep 15, 2016 41.09 42.15 41.06 41.80 11,742,029 -1.37(-3.17%)
Sep 14, 2016 43.63 43.66 42.95 43.16 4,017,512 -0.33(-0.75%)
Sep 13, 2016 44.66 44.66 43.32 43.49 3,641,355 -0.86(-1.95%)
Sep 12, 2016 45.14 45.14 43.36 44.35 3,182,733 +0.90(+2.07%)
Sep 09, 2016 44.35 44.38 43.45 43.45 3,020,334 -1.05(-2.36%)
Sep 08, 2016 44.95 45.08 44.35 44.50 3,208,150 -0.58(-1.29%)
Sep 07, 2016 44.25 45.08 44.07 45.08 4,953,790 +0.90(+2.04%)
Sep 06, 2016 43.55 44.51 43.55 44.18 4,331,406 -0.18(-0.42%)
Sep 02, 2016 45.03 44.37 44.37 44.37 4,174,115 -1.13(-2.49%)
Sep 01, 2016 45.34 45.51 44.98 45.50 4,262,327 -0.36(-0.79%)
Aug 31, 2016 46.05 46.25 45.34 45.86 2,964,727 -0.35(-0.75%)
Aug 30, 2016 46.94 46.99 46.01 46.21 3,055,174 -1.12(-2.37%)
Aug 29, 2016 47.24 47.74 47.16 47.33 1,769,072 +0.04(+0.08%)
Aug 26, 2016 47.47 47.97 47.09 47.30 1,243,387 -0.17(-0.36%)
Aug 25, 2016 47.46 47.97 47.24 47.47 1,811,826 -0.25(-0.53%)
Aug 24, 2016 48.06 48.15 47.62 47.72 2,717,557 -0.41(-0.86%)
Aug 23, 2016 47.75 48.19 47.56 48.13 2,733,839 +0.48(+1.01%)
Aug 22, 2016 47.86 48.13 47.60 47.65 3,094,338 -0.27(-0.57%)
Aug 19, 2016 47.27 48.02 47.27 47.92 2,664,867 +0.48(+1.01%)
Aug 18, 2016 47.11 47.45 47.02 47.44 2,673,812 +0.31(+0.66%)
Aug 17, 2016 47.13 47.27 46.96 47.13 1,822,752 -0.11(-0.23%)
Aug 16, 2016 47.28 47.59 47.11 47.24 1,787,486 -0.04(-0.09%)
Aug 15, 2016 47.24 47.66 47.20 47.29 2,031,811 +0.09(+0.19%)
Aug 12, 2016 47.01 47.35 46.90 47.20 1,974,545 -0.05(-0.11%)
Aug 11, 2016 46.39 47.30 46.10 47.25 3,329,959 +1.63(+3.58%)
Aug 10, 2016 45.80 46.38 45.54 45.62 1,828,643 +0.30(+0.67%)
Aug 09, 2016 45.90 46.05 45.21 45.31 2,522,013 -0.82(-1.78%)
Aug 08, 2016 46.11 46.52 45.89 46.13 3,449,800 +0.19(+0.42%)
Aug 05, 2016 45.36 46.03 45.36 45.94 2,867,318 +0.95(+2.10%)
Aug 04, 2016 44.89 45.33 44.78 45.00 3,171,852 +0.16(+0.36%)
Aug 03, 2016 43.77 44.89 43.39 44.83 4,470,243 +0.49(+1.10%)
Aug 02, 2016 45.93 45.93 44.27 44.35 4,986,750 -1.75(-3.80%)
Aug 01, 2016 45.87 46.27 45.40 46.10 3,340,336 -0.04(-0.10%)
Jul 29, 2016 45.45 46.22 45.26 46.14 3,763,640 +0.59(+1.30%)
Jul 28, 2016 45.58 45.63 45.16 45.55 2,080,138 -0.07(-0.15%)
Jul 27, 2016 45.94 45.97 45.25 45.62 3,226,278 -0.21(-0.47%)
Jul 26, 2016 46.09 46.50 45.71 45.83 2,469,751 -0.38(-0.82%)
Jul 25, 2016 45.98 46.32 45.72 46.21 3,657,134 +0.11(+0.24%)
Jul 22, 2016 46.78 47.23 45.21 46.10 6,613,343 -0.59(-1.27%)
Jul 21, 2016 47.54 47.75 46.47 46.69 4,465,554 -0.78(-1.64%)
Jul 20, 2016 47.30 47.65 47.23 47.47 2,609,048 +0.31(+0.66%)
Jul 19, 2016 47.01 47.21 46.76 47.15 3,674,306 -0.16(-0.33%)
Jul 18, 2016 47.30 47.72 47.15 47.31 2,355,707 -0.01(-0.03%)
Jul 15, 2016 47.82 47.86 47.17 47.32 3,239,810 -0.51(-1.07%)
Jul 14, 2016 48.09 48.23 47.74 47.83 1,622,148 +0.00(+0.00%)
Jul 13, 2016 48.00 48.00 47.44 47.83 1,758,736 +0.07(+0.15%)
Jul 12, 2016 47.42 47.88 47.42 47.76 2,708,430 +0.38(+0.80%)
Jul 11, 2016 47.35 47.81 47.25 47.38 3,304,041 +0.04(+0.09%)
Jul 08, 2016 46.73 47.59 46.37 47.34 2,370,317 +0.97(+2.09%)
Jul 07, 2016 46.00 46.50 45.94 46.37 2,290,152 +0.40(+0.87%)
Jul 06, 2016 45.60 46.28 44.77 45.97 3,025,938 +1.06(+2.37%)
Jul 05, 2016 45.81 45.94 44.64 44.91 3,836,672 -1.14(-2.47%)
Jul 01, 2016 45.61 46.05 46.05 46.05 2,996,471 +0.60(+1.32%)
Jun 30, 2016 45.00 45.45 44.51 45.45 2,939,126 +0.64(+1.42%)
Jun 29, 2016 44.29 44.89 43.90 44.81 3,096,144 +1.14(+2.61%)
Jun 28, 2016 43.48 43.71 42.95 43.67 4,246,878 +0.59(+1.37%)
Jun 27, 2016 44.72 44.75 42.71 43.08 5,273,689 -2.23(-4.93%)
Jun 24, 2016 46.48 46.77 45.24 45.31 4,523,168 -2.75(-5.72%)
Jun 23, 2016 48.14 48.25 47.76 48.06 1,235,534 +0.40(+0.84%)
Jun 22, 2016 47.85 48.12 47.63 47.66 1,769,879 -0.24(-0.49%)
Jun 21, 2016 47.89 48.14 47.59 47.90 2,126,531 +0.21(+0.45%)
Jun 20, 2016 47.45 48.12 47.40 47.69 2,916,188 +0.76(+1.62%)
Jun 17, 2016 45.97 47.04 45.82 46.93 8,384,776 +0.88(+1.91%)
Jun 16, 2016 45.77 46.11 45.59 46.05 2,848,191 -0.04(-0.10%)
Jun 15, 2016 45.93 46.53 45.77 46.09 4,363,155 +0.38(+0.82%)
Jun 14, 2016 46.02 46.40 45.45 45.71 4,998,488 -0.52(-1.12%)
Jun 13, 2016 46.17 46.62 45.89 46.23 6,107,987 -0.07(-0.16%)
Jun 10, 2016 46.19 46.45 46.02 46.30 3,275,002 -0.38(-0.81%)
Jun 09, 2016 46.47 46.73 46.30 46.68 2,404,358 +0.01(+0.02%)
Jun 08, 2016 46.36 46.82 46.16 46.67 2,365,224 +0.50(+1.07%)
Jun 07, 2016 45.44 46.31 45.38 46.18 2,805,081 +0.43(+0.93%)
Jun 06, 2016 45.79 45.87 45.45 45.75 2,821,021 -0.04(-0.08%)
Jun 03, 2016 46.10 46.10 45.63 45.79 2,229,235 -0.31(-0.67%)
Jun 02, 2016 45.64 46.21 45.55 46.10 3,185,249 +0.40(+0.88%)
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.