Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 71.77 72.46 71.34 71.52 4,190,186 +0.06(+0.09%)
Apr 27, 2018 70.75 72.27 70.71 71.46 2,280,755 +0.86(+1.21%)
Apr 26, 2018 69.53 70.87 68.82 70.60 1,755,512 +1.05(+1.51%)
Apr 25, 2018 69.08 69.85 68.69 69.55 2,058,253 +0.55(+0.79%)
Apr 24, 2018 69.38 69.80 68.68 69.00 2,827,555 -0.07(-0.10%)
Apr 23, 2018 68.82 69.28 68.63 69.07 1,655,021 +0.53(+0.77%)
Apr 20, 2018 68.82 68.99 68.05 68.54 1,684,097 -0.25(-0.36%)
Apr 19, 2018 69.07 69.19 68.17 68.79 1,454,587 -0.23(-0.33%)
Apr 18, 2018 69.64 69.92 68.93 69.02 1,283,432 -0.53(-0.76%)
Apr 17, 2018 69.34 69.82 69.17 69.55 1,377,022 +0.64(+0.92%)
Apr 16, 2018 68.59 69.14 68.14 68.91 2,471,376 +0.62(+0.91%)
Apr 13, 2018 69.05 69.67 67.96 68.29 1,791,984 -0.43(-0.63%)
Apr 12, 2018 68.79 69.31 68.59 68.73 1,736,608 +0.15(+0.22%)
Apr 11, 2018 68.37 69.20 68.31 68.58 2,199,466 -0.34(-0.49%)
Apr 10, 2018 67.93 69.07 67.71 68.91 2,285,163 +1.59(+2.36%)
Apr 09, 2018 67.85 68.20 67.29 67.32 2,498,060 -0.17(-0.25%)
Apr 06, 2018 68.11 68.90 66.82 67.49 2,650,395 -1.04(-1.52%)
Apr 05, 2018 67.51 68.64 67.33 68.53 4,712,447 +1.15(+1.71%)
Apr 04, 2018 65.14 67.50 65.07 67.38 2,087,260 +1.70(+2.59%)
Apr 03, 2018 64.92 65.72 64.57 65.68 2,055,898 +1.02(+1.57%)
Apr 02, 2018 65.31 65.72 63.91 64.67 1,847,902 -0.88(-1.35%)
Mar 29, 2018 65.55 65.55 65.55 0 +0.40(+0.61%)
Mar 28, 2018 65.44 66.03 64.87 65.15 2,395,188 -0.05(-0.08%)
Mar 27, 2018 66.27 66.46 64.95 65.21 2,312,894 -0.80(-1.21%)
Mar 26, 2018 64.92 66.09 64.70 66.00 2,429,144 +1.96(+3.07%)
Mar 23, 2018 64.41 65.44 64.01 64.04 3,536,893 +0.02(+0.03%)
Mar 22, 2018 65.75 65.75 63.96 64.02 2,847,186 -1.97(-2.99%)
Mar 21, 2018 66.30 66.61 65.79 65.99 2,163,543 -0.30(-0.45%)
Mar 20, 2018 65.75 66.44 65.52 66.29 1,943,163 +0.73(+1.12%)
Mar 19, 2018 66.37 66.53 65.06 65.56 2,209,371 -1.18(-1.76%)
Mar 16, 2018 66.07 67.70 66.07 66.74 7,247,346 +0.65(+0.99%)
Mar 15, 2018 66.32 66.61 65.92 66.08 2,907,702 -0.03(-0.04%)
Mar 14, 2018 65.46 66.44 65.46 66.11 2,692,963 +1.13(+1.74%)
Mar 13, 2018 65.14 65.80 64.85 64.98 2,202,884 +0.23(+0.36%)
Mar 12, 2018 65.16 65.37 64.57 64.75 2,760,588 -0.34(-0.52%)
Mar 09, 2018 64.84 65.65 64.45 65.08 2,610,308 +0.70(+1.09%)
Mar 08, 2018 64.69 65.22 64.06 64.38 2,873,378 -0.21(-0.33%)
Mar 07, 2018 64.83 64.60 3,377,195 +0.06(+0.10%)
Mar 06, 2018 65.05 65.12 64.10 64.54 3,424,214 -0.12(-0.19%)
Mar 05, 2018 64.41 65.31 63.66 64.66 5,000,286 +0.04(+0.07%)
Mar 02, 2018 64.19 64.77 63.80 64.61 3,511,405 -0.16(-0.24%)
Mar 01, 2018 65.47 65.83 64.20 64.77 2,602,943 -0.76(-1.17%)
Feb 28, 2018 66.02 66.25 65.53 65.54 2,983,643 -0.29(-0.44%)
Feb 27, 2018 67.14 67.50 65.83 65.83 2,599,577 -1.01(-1.51%)
Feb 26, 2018 66.50 67.08 65.94 66.84 2,313,806 +0.26(+0.40%)
Feb 23, 2018 66.38 66.61 65.18 66.57 2,754,186 +0.47(+0.72%)
Feb 22, 2018 66.37 66.10 3,828,728 +0.62(+0.95%)
Feb 21, 2018 64.91 66.68 64.81 65.48 3,918,652 +0.82(+1.26%)
Feb 20, 2018 65.62 65.71 63.96 64.66 4,897,475 -0.94(-1.43%)
Feb 16, 2018 65.60 65.60 65.60 0 -8.17(-11.08%)
Feb 15, 2018 73.81 74.15 73.22 73.77 3,857,091 +0.22(+0.30%)
Feb 14, 2018 71.76 73.60 71.50 73.55 3,305,474 +1.39(+1.92%)
Feb 13, 2018 70.93 72.23 70.63 72.16 2,555,091 +1.24(+1.75%)
Feb 12, 2018 70.69 71.85 70.41 70.92 4,596,135 +1.21(+1.74%)
Feb 09, 2018 69.91 70.62 67.71 69.71 4,107,312 +0.50(+0.72%)
Feb 08, 2018 70.60 71.33 69.19 69.21 3,737,978 -1.51(-2.14%)
Feb 07, 2018 69.83 71.61 69.47 70.72 4,083,929 +0.98(+1.40%)
Feb 06, 2018 67.82 70.22 67.16 69.75 4,613,528 -0.29(-0.41%)
Feb 05, 2018 70.50 71.78 69.33 70.04 3,295,595 -0.18(-0.25%)
Feb 02, 2018 70.81 71.50 70.09 70.21 3,634,152 -0.64(-0.91%)
Feb 01, 2018 70.63 71.43 69.12 70.85 3,475,524 -0.46(-0.64%)
Jan 31, 2018 72.17 72.64 70.96 71.31 4,208,176 -0.73(-1.01%)
Jan 30, 2018 72.32 72.32 71.90 72.04 2,419,470 -0.51(-0.70%)
Jan 29, 2018 71.53 72.66 71.53 72.55 2,976,608 +0.86(+1.20%)
Jan 26, 2018 71.53 71.70 71.03 71.69 2,190,998 +0.55(+0.78%)
Jan 25, 2018 71.43 71.57 70.78 71.14 2,455,854 -0.03(-0.04%)
Jan 24, 2018 71.34 72.15 70.98 71.16 2,495,495 +0.09(+0.12%)
Jan 23, 2018 70.52 71.19 70.15 71.07 2,850,112 +0.40(+0.56%)
Jan 22, 2018 70.09 70.93 69.78 70.68 2,433,221 +0.55(+0.79%)
Jan 19, 2018 69.33 70.18 69.11 70.12 2,872,962 +1.20(+1.73%)
Jan 18, 2018 68.86 69.75 68.75 68.93 2,490,339 +0.25(+0.37%)
Jan 17, 2018 67.86 68.79 67.68 68.67 1,761,121 +1.28(+1.90%)
Jan 16, 2018 68.54 68.55 67.35 67.39 2,498,015 -0.98(-1.44%)
Jan 12, 2018 68.38 68.38 68.38 0 +0.54(+0.79%)
Jan 11, 2018 66.97 67.89 66.89 67.84 2,653,957 +0.94(+1.41%)
Jan 10, 2018 66.90 2,913,298 -0.01(-0.01%)
Jan 09, 2018 67.73 67.92 66.75 66.91 3,380,102 -1.08(-1.59%)
Jan 08, 2018 66.68 69.17 66.68 67.99 3,442,007 +1.46(+2.19%)
Jan 05, 2018 66.44 66.93 66.20 66.53 2,379,958 +0.21(+0.32%)
Jan 04, 2018 65.13 66.35 64.94 66.32 2,853,222 +1.48(+2.28%)
Jan 03, 2018 65.52 65.56 64.78 64.84 1,903,526 -0.56(-0.86%)
Jan 02, 2018 65.41 65.54 65.05 65.41 1,949,663 +0.37(+0.57%)
Dec 29, 2017 65.04 65.04 65.04 0 -0.25(-0.39%)
Dec 28, 2017 65.52 65.52 65.23 65.29 1,085,726 -0.20(-0.31%)
Dec 27, 2017 65.77 65.83 65.44 65.49 1,200,856 -0.08(-0.12%)
Dec 26, 2017 64.79 65.62 64.75 65.57 969,641 +0.65(+1.00%)
Dec 22, 2017 65.17 65.35 64.55 64.92 2,168,760 -0.32(-0.48%)
Dec 21, 2017 65.56 65.91 65.04 65.24 1,867,689 -0.15(-0.23%)
Dec 20, 2017 65.24 65.64 65.06 65.39 2,941,965 +0.48(+0.74%)
Dec 19, 2017 65.36 65.71 64.64 64.90 1,722,457 -0.25(-0.39%)
Dec 18, 2017 65.79 66.13 64.97 65.16 2,408,263 -0.24(-0.36%)
Dec 15, 2017 64.94 65.49 64.66 65.40 4,555,040 +0.93(+1.45%)
Dec 14, 2017 64.60 64.92 64.29 64.46 2,391,007 +0.25(+0.40%)
Dec 13, 2017 63.95 64.59 63.76 64.21 1,287,577 +0.47(+0.73%)
Dec 12, 2017 63.74 64.10 63.61 63.74 2,652,787 -0.06(-0.10%)
Dec 11, 2017 64.67 64.97 63.61 63.81 2,433,445 -0.66(-1.02%)
Dec 08, 2017 63.30 64.47 63.23 64.46 2,581,740 +1.27(+2.00%)
Dec 07, 2017 62.99 63.81 62.90 63.20 1,944,865 +0.61(+0.97%)
Dec 06, 2017 62.71 62.99 61.56 62.59 2,602,904 +1.13(+1.83%)
Dec 05, 2017 62.33 62.39 61.42 61.47 3,675,763 -0.72(-1.17%)
Dec 04, 2017 63.22 63.33 62.17 62.19 4,921,428 -0.50(-0.79%)
Dec 01, 2017 63.70 63.70 61.92 62.69 4,063,009 -1.02(-1.60%)
Nov 30, 2017 64.78 64.98 63.67 63.71 4,492,634 -1.02(-1.58%)
Nov 29, 2017 64.76 65.37 64.44 64.73 2,306,125 +0.10(+0.15%)
Nov 28, 2017 64.32 65.24 64.23 64.64 2,529,542 +0.51(+0.79%)
Nov 27, 2017 64.62 65.38 64.11 64.13 2,597,515 -0.39(-0.61%)
Nov 24, 2017 64.18 64.67 64.16 64.52 1,450,492 +0.47(+0.74%)
Nov 22, 2017 63.14 64.09 63.04 64.05 3,211,942 +0.66(+1.05%)
Nov 21, 2017 62.99 63.46 62.64 63.39 2,385,978 +0.56(+0.89%)
Nov 20, 2017 61.84 63.02 61.56 62.83 1,991,356 +1.00(+1.61%)
Nov 17, 2017 61.61 62.22 61.61 61.83 2,114,750 +0.64(+1.04%)
Nov 16, 2017 60.93 61.48 60.63 61.20 3,163,762 +0.39(+0.65%)
Nov 15, 2017 60.97 61.33 60.72 60.80 1,879,837 -0.25(-0.41%)
Nov 14, 2017 60.61 61.36 60.45 61.06 1,117,308 +0.22(+0.36%)
Nov 13, 2017 60.83 61.34 60.69 60.84 1,437,619 +0.04(+0.06%)
Nov 10, 2017 60.49 61.19 60.31 60.80 1,864,485 +0.24(+0.39%)
Nov 09, 2017 60.51 60.98 60.37 60.57 1,766,609 -0.11(-0.19%)
Nov 08, 2017 59.96 60.77 59.79 60.68 1,505,860 +0.71(+1.18%)
Nov 07, 2017 60.28 60.36 59.68 59.97 1,772,399 -0.34(-0.56%)
Nov 06, 2017 60.77 61.17 60.28 60.31 2,016,492 -0.35(-0.58%)
Nov 03, 2017 61.06 61.26 60.43 60.66 2,850,688 -0.38(-0.63%)
Nov 02, 2017 61.58 61.66 60.52 61.05 2,506,061 -0.21(-0.34%)
Nov 01, 2017 60.84 61.48 60.24 61.26 2,787,869 +0.44(+0.72%)
Oct 31, 2017 60.81 61.11 60.41 60.82 3,237,020 -0.23(-0.37%)
Oct 30, 2017 61.44 61.47 60.76 61.05 2,393,897 -0.86(-1.40%)
Oct 27, 2017 61.31 62.00 61.00 61.91 2,607,508 +0.35(+0.57%)
Oct 26, 2017 62.22 62.42 61.43 61.56 3,200,293 -0.65(-1.05%)
Oct 25, 2017 62.34 62.58 61.59 62.22 3,286,099 +0.02(+0.03%)
Oct 24, 2017 62.04 62.29 61.10 62.20 4,091,264 +1.12(+1.83%)
Oct 23, 2017 59.41 62.83 59.34 61.08 10,404,979 +3.12(+5.38%)
Oct 20, 2017 57.57 58.48 57.40 57.96 5,282,725 +0.90(+1.58%)
Oct 19, 2017 56.63 57.24 56.59 57.07 2,024,833 +0.24(+0.43%)
Oct 18, 2017 56.48 56.98 56.44 56.82 2,749,131 +0.42(+0.74%)
Oct 17, 2017 56.05 56.62 55.92 56.40 1,954,849 +0.44(+0.78%)
Oct 16, 2017 55.90 56.10 55.62 55.97 1,823,264 +0.18(+0.33%)
Oct 13, 2017 56.32 56.49 55.73 55.78 2,639,055 -0.49(-0.87%)
Oct 12, 2017 56.21 56.40 55.88 56.27 2,163,361 +0.08(+0.14%)
Oct 11, 2017 56.21 56.48 56.04 56.19 2,009,888 -0.14(-0.25%)
Oct 10, 2017 56.35 57.03 56.30 56.33 1,689,342 +0.09(+0.16%)
Oct 09, 2017 57.30 57.38 56.10 56.24 1,667,885 -1.08(-1.89%)
Oct 06, 2017 56.51 57.38 56.25 57.33 2,603,325 +0.80(+1.42%)
Oct 05, 2017 56.76 57.02 56.45 56.52 2,052,779 -0.16(-0.28%)
Oct 04, 2017 56.09 56.72 55.98 56.68 2,166,218 +0.72(+1.30%)
Oct 03, 2017 56.03 56.42 55.61 55.96 3,371,360 +0.32(+0.58%)
Oct 02, 2017 55.48 55.63 54.86 55.63 2,388,211 +0.12(+0.22%)
Sep 29, 2017 55.53 55.89 55.42 55.51 2,840,410 +0.06(+0.11%)
Sep 28, 2017 54.84 55.48 54.73 55.45 2,471,510 +0.39(+0.71%)
Sep 27, 2017 55.13 54.12 55.06 2,350,069 +0.23(+0.41%)
Sep 26, 2017 54.00 55.05 53.89 54.83 2,796,522 +0.96(+1.78%)
Sep 25, 2017 54.05 54.61 53.82 53.87 1,869,280 -0.45(-0.82%)
Sep 22, 2017 54.05 54.37 53.76 54.31 1,650,241 +0.31(+0.57%)
Sep 21, 2017 54.26 54.42 53.99 54.01 1,374,424 -0.24(-0.45%)
Sep 20, 2017 54.31 54.31 53.82 54.25 1,836,736 -0.02(-0.03%)
Sep 19, 2017 54.41 54.50 54.04 54.27 2,799,209 -0.01(-0.02%)
Sep 18, 2017 54.56 54.84 54.02 54.28 3,371,594 -0.24(-0.43%)
Sep 15, 2017 54.53 55.02 54.20 54.52 4,641,567 +0.08(+0.14%)
Sep 14, 2017 54.92 55.05 53.96 54.44 3,310,358 -0.65(-1.17%)
Sep 13, 2017 55.14 55.30 54.93 55.08 2,268,261 -0.02(-0.03%)
Sep 12, 2017 55.28 55.55 54.96 55.10 2,266,853 -0.23(-0.41%)
Sep 11, 2017 54.80 55.35 54.72 55.33 1,599,468 +0.77(+1.41%)
Sep 08, 2017 54.70 54.88 54.05 54.56 2,153,407 -0.36(-0.65%)
Sep 07, 2017 55.34 55.34 54.73 54.92 2,163,790 -0.05(-0.10%)
Sep 06, 2017 55.60 55.96 54.37 54.97 2,747,793 -0.50(-0.91%)
Sep 05, 2017 55.13 55.70 54.89 55.47 2,247,151 +0.32(+0.58%)
Sep 01, 2017 54.65 55.23 54.46 55.15 1,875,437 +0.62(+1.13%)
Aug 31, 2017 54.47 54.65 54.30 54.54 2,671,227 +0.29(+0.53%)
Aug 30, 2017 54.57 54.67 54.11 54.25 1,596,542 -0.45(-0.82%)
Aug 29, 2017 54.41 54.83 54.12 54.70 1,179,979 -0.14(-0.25%)
Aug 28, 2017 55.02 55.07 54.54 54.84 1,458,968 -0.17(-0.32%)
Aug 25, 2017 54.67 55.39 54.63 55.01 1,544,224 +0.42(+0.76%)
Aug 24, 2017 54.98 55.31 54.50 54.60 1,873,886 +0.29(+0.54%)
Aug 23, 2017 54.53 54.63 54.20 54.30 1,902,275 -0.43(-0.79%)
Aug 22, 2017 54.84 54.92 54.41 54.74 1,538,181 +0.13(+0.24%)
Aug 21, 2017 54.54 54.89 54.34 54.61 2,382,708 +0.15(+0.27%)
Aug 18, 2017 54.44 54.54 53.72 54.46 3,045,865 -0.27(-0.49%)
Aug 17, 2017 55.18 55.60 54.63 54.73 2,589,224 -0.70(-1.27%)
Aug 16, 2017 55.52 55.73 55.13 55.43 2,715,822 +0.00(+0.00%)
Aug 15, 2017 55.01 55.60 54.56 55.43 4,665,476 +0.35(+0.63%)
Aug 14, 2017 53.90 55.11 53.76 55.08 4,080,531 +1.67(+3.12%)
Aug 11, 2017 52.88 53.82 52.63 53.42 1,739,191 +0.29(+0.56%)
Aug 10, 2017 53.22 53.73 53.10 53.12 2,855,764 -0.91(-1.69%)
Aug 09, 2017 53.95 54.48 52.05 54.03 2,783,701 -0.28(-0.51%)
Aug 08, 2017 55.11 55.48 54.26 54.31 4,024,821 -0.29(-0.52%)
Aug 07, 2017 54.84 55.08 54.60 54.60 1,924,670 -0.23(-0.43%)
Aug 04, 2017 55.28 54.55 54.83 1,625,451 -0.02(-0.03%)
Aug 03, 2017 54.42 55.14 54.32 54.85 1,887,463 +0.42(+0.76%)
Aug 02, 2017 54.16 54.67 53.93 54.43 2,977,894 +0.20(+0.37%)
Aug 01, 2017 53.81 54.34 53.46 54.23 2,442,188 +0.29(+0.53%)
Jul 31, 2017 53.65 53.95 53.48 53.95 3,126,525 +0.29(+0.55%)
Jul 28, 2017 53.20 53.86 53.00 53.65 2,292,559 +0.90(+1.71%)
Jul 27, 2017 52.97 53.07 52.33 52.75 2,265,267 -0.05(-0.10%)
Jul 26, 2017 53.08 53.10 52.13 52.80 2,630,399 -0.16(-0.29%)
Jul 25, 2017 51.33 53.20 51.11 52.96 4,960,239 +1.88(+3.69%)
Jul 24, 2017 51.62 51.62 50.29 51.07 4,255,710 +0.20(+0.39%)
Jul 21, 2017 50.05 50.99 50.05 50.88 3,804,711 +0.82(+1.63%)
Jul 20, 2017 49.29 50.22 49.07 50.06 2,991,889 +1.01(+2.05%)
Jul 19, 2017 48.51 49.05 48.38 49.05 2,463,040 +0.54(+1.11%)
Jul 18, 2017 48.74 49.02 48.15 48.52 5,098,323 -0.23(-0.48%)
Jul 17, 2017 48.46 49.31 48.43 48.75 6,111,007 +0.16(+0.32%)
Jul 14, 2017 48.64 48.70 48.38 48.59 3,491,843 +0.00(+0.00%)
Jul 13, 2017 48.69 49.04 48.42 48.59 2,706,090 +0.10(+0.20%)
Jul 12, 2017 48.50 48.82 48.31 48.50 1,796,748 +0.16(+0.34%)
Jul 11, 2017 48.91 48.93 48.17 48.33 3,098,619 -0.70(-1.43%)
Jul 10, 2017 49.05 49.20 48.70 49.04 2,563,099 -0.15(-0.30%)
Jul 07, 2017 48.67 49.30 48.45 49.18 2,534,662 +0.49(+1.02%)
Jul 06, 2017 49.57 49.57 48.64 48.69 2,092,885 -1.04(-2.09%)
Jul 05, 2017 50.06 50.06 49.34 49.73 2,257,908 -0.31(-0.62%)
Jul 03, 2017 49.82 50.47 49.76 50.04 1,905,863 +0.08(+0.16%)
Jun 30, 2017 49.72 50.47 49.44 49.96 3,262,552 +0.58(+1.18%)
Jun 29, 2017 49.54 49.87 49.08 49.38 2,384,575 -0.09(-0.18%)
Jun 28, 2017 49.55 49.86 49.44 49.47 2,174,997 +0.16(+0.32%)
Jun 27, 2017 49.44 49.70 49.23 49.31 1,567,580 -0.23(-0.47%)
Jun 26, 2017 49.15 49.67 48.86 49.55 1,722,651 +0.60(+1.22%)
Jun 23, 2017 48.39 49.01 48.10 48.95 6,878,112 +0.53(+1.09%)
Jun 22, 2017 47.97 48.75 47.80 48.42 2,445,507 +0.52(+1.09%)
Jun 21, 2017 47.62 47.98 47.42 47.90 1,856,418 +0.29(+0.60%)
Jun 20, 2017 49.02 49.04 47.28 47.61 3,979,814 -1.68(-3.41%)
Jun 19, 2017 48.98 49.38 48.73 49.30 2,297,002 +0.43(+0.89%)
Jun 16, 2017 48.56 48.89 48.04 48.86 5,909,807 +0.20(+0.41%)
Jun 15, 2017 48.78 48.79 48.22 48.66 2,114,503 -0.36(-0.74%)
Jun 14, 2017 48.57 49.05 48.22 49.03 2,264,910 +0.43(+0.89%)
Jun 13, 2017 48.45 48.63 47.81 48.59 2,128,392 +0.12(+0.25%)
Jun 12, 2017 48.02 49.21 48.01 48.47 5,075,871 +0.48(+0.99%)
Jun 09, 2017 46.58 48.02 46.47 48.00 3,607,056 +1.50(+3.23%)
Jun 08, 2017 46.94 46.49 46.49 2,129,849 -0.04(-0.09%)
Jun 07, 2017 46.36 46.68 46.21 46.54 2,060,885 +0.30(+0.66%)
Jun 06, 2017 46.66 46.79 46.05 46.23 3,447,258 -0.50(-1.07%)
Jun 05, 2017 46.84 46.98 46.46 46.73 2,571,928 -0.03(-0.07%)
Jun 02, 2017 46.57 46.97 46.24 46.77 2,960,952 +0.59(+1.29%)
Jun 01, 2017 46.44 46.71 45.86 46.17 3,934,052 -0.13(-0.28%)
May 31, 2017 46.35 46.63 46.14 46.30 4,026,716 +0.02(+0.04%)
May 30, 2017 46.15 46.66 46.15 46.29 2,817,189 +0.06(+0.13%)
May 26, 2017 45.85 46.47 45.67 46.23 2,662,421 +0.45(+0.98%)
May 25, 2017 45.86 45.98 45.49 45.78 4,086,552 +0.29(+0.64%)
May 24, 2017 45.55 45.60 45.16 45.49 2,841,651 -0.12(-0.26%)
May 23, 2017 45.55 45.83 45.43 45.61 2,933,172 +0.12(+0.26%)
May 22, 2017 45.21 45.77 45.06 45.49 2,922,040 +0.39(+0.86%)
May 19, 2017 44.58 45.21 44.11 45.10 3,087,745 +0.55(+1.24%)
May 18, 2017 44.57 44.82 44.22 44.55 3,333,418 +0.12(+0.27%)
May 17, 2017 45.09 45.12 44.08 44.43 4,617,914 -0.66(-1.47%)
May 16, 2017 46.09 46.09 45.08 45.09 4,647,937 -1.20(-2.60%)
May 15, 2017 46.56 46.73 46.21 46.29 2,424,989 -0.18(-0.39%)
May 12, 2017 47.02 47.02 46.22 46.48 3,882,950 -0.76(-1.60%)
May 11, 2017 47.42 47.55 46.57 47.23 5,153,679 -0.59(-1.24%)
May 10, 2017 47.74 47.96 47.27 47.83 3,417,179 -0.01(-0.02%)
May 09, 2017 47.39 48.01 47.39 47.84 4,274,086 +0.53(+1.13%)
May 08, 2017 46.89 47.56 46.89 47.30 2,740,728 +0.42(+0.90%)
May 05, 2017 46.62 47.03 46.62 46.88 2,705,207 +0.39(+0.83%)
May 04, 2017 46.17 46.69 45.93 46.49 3,307,377 +0.47(+1.03%)
May 03, 2017 46.11 46.19 45.45 46.02 5,213,576 +0.00(+0.00%)
May 02, 2017 45.69 46.27 45.56 46.02 6,358,799 +0.47(+1.04%)
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.