Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 47.12 47.69 46.07 46.18 8,935,930 -2.72(-5.57%)
Apr 27, 2017 48.23 49.04 48.05 48.90 5,694,333 +0.85(+1.78%)
Apr 26, 2017 47.62 48.39 47.51 48.05 3,879,431 +0.62(+1.30%)
Apr 25, 2017 47.54 47.60 46.98 47.43 3,886,608 +0.16(+0.34%)
Apr 24, 2017 47.71 47.76 47.23 47.27 6,315,819 +0.06(+0.13%)
Apr 21, 2017 47.68 47.76 47.02 47.21 3,978,521 -0.50(-1.05%)
Apr 20, 2017 47.11 47.84 47.07 47.71 3,695,370 +0.78(+1.66%)
Apr 19, 2017 46.84 47.23 46.69 46.93 2,750,841 +0.30(+0.65%)
Apr 18, 2017 46.34 46.73 46.27 46.63 2,735,775 +0.10(+0.22%)
Apr 17, 2017 46.49 46.66 46.34 46.53 3,165,755 +0.20(+0.44%)
Apr 13, 2017 46.59 46.92 46.30 46.32 3,687,194 -0.20(-0.44%)
Apr 12, 2017 46.38 46.89 46.27 46.53 6,158,914 -0.02(-0.04%)
Apr 11, 2017 46.22 46.57 46.13 46.54 3,014,189 +0.30(+0.66%)
Apr 10, 2017 45.98 46.63 45.96 46.24 2,993,109 +0.42(+0.92%)
Apr 07, 2017 45.76 46.02 45.61 45.82 3,400,911 +0.01(+0.02%)
Apr 06, 2017 45.63 46.53 45.51 45.81 3,853,479 +0.30(+0.65%)
Apr 05, 2017 45.72 45.93 45.42 45.51 4,203,672 -0.08(-0.19%)
Apr 04, 2017 46.03 46.26 45.33 45.60 3,646,055 -0.59(-1.28%)
Apr 03, 2017 46.63 46.93 46.15 46.19 4,042,501 -0.28(-0.60%)
Mar 31, 2017 45.83 46.58 45.77 46.47 5,277,463 +0.71(+1.55%)
Mar 30, 2017 47.16 47.16 45.49 45.76 7,087,731 -1.75(-3.68%)
Mar 29, 2017 46.91 47.57 46.80 47.51 3,885,707 +0.74(+1.59%)
Mar 28, 2017 46.22 47.08 46.11 46.76 5,440,744 +0.53(+1.15%)
Mar 27, 2017 45.34 46.40 45.25 46.23 4,993,818 +0.53(+1.17%)
Mar 24, 2017 45.58 45.85 45.40 45.70 4,966,561 +0.16(+0.35%)
Mar 23, 2017 45.35 45.87 45.21 45.54 5,356,422 +0.66(+1.47%)
Mar 22, 2017 44.59 44.92 44.34 44.88 4,090,190 +0.03(+0.08%)
Mar 21, 2017 45.51 45.56 44.19 44.85 6,323,576 -0.69(-1.52%)
Mar 20, 2017 45.67 45.91 45.25 45.54 5,941,885 -0.07(-0.15%)
Mar 17, 2017 45.92 46.09 45.61 45.61 9,698,373 -0.17(-0.37%)
Mar 16, 2017 45.51 45.95 45.41 45.78 3,639,657 +0.23(+0.50%)
Mar 15, 2017 44.77 45.68 44.77 45.55 4,757,773 +0.52(+1.16%)
Mar 14, 2017 44.85 45.33 44.85 45.02 3,542,376 +0.14(+0.30%)
Mar 13, 2017 44.89 45.11 44.53 44.89 3,842,089 +0.14(+0.32%)
Mar 10, 2017 44.67 44.90 44.61 44.74 2,840,643 +0.23(+0.51%)
Mar 09, 2017 44.58 44.77 44.29 44.52 2,555,782 -0.13(-0.28%)
Mar 08, 2017 44.43 44.80 44.13 44.64 2,662,927 +0.52(+1.17%)
Mar 07, 2017 44.05 44.40 43.86 44.13 3,558,734 -0.33(-0.74%)
Mar 06, 2017 44.13 44.61 44.07 44.45 3,494,061 +0.35(+0.80%)
Mar 03, 2017 45.02 45.10 44.02 44.10 5,205,125 -0.63(-1.41%)
Mar 02, 2017 44.61 44.76 44.21 44.73 4,661,980 +0.43(+0.97%)
Mar 01, 2017 44.18 44.49 43.76 44.30 4,978,660 +0.32(+0.72%)
Feb 28, 2017 44.46 44.57 43.72 43.98 4,652,160 -0.52(-1.17%)
Feb 27, 2017 44.50 44.87 44.42 44.50 3,891,819 +0.01(+0.02%)
Feb 24, 2017 44.31 44.99 43.88 44.50 5,453,475 +0.43(+0.97%)
Feb 23, 2017 44.97 45.24 44.01 44.07 5,791,941 -0.80(-1.78%)
Feb 22, 2017 44.36 45.23 44.36 44.87 6,534,484 +0.91(+2.06%)
Feb 21, 2017 44.31 44.54 43.83 43.96 6,591,732 -0.22(-0.49%)
Feb 17, 2017 44.18 44.18 44.18 0 +1.94(+4.59%)
Feb 16, 2017 42.73 42.97 42.06 42.24 8,364,826 -0.13(-0.30%)
Feb 15, 2017 42.42 42.49 41.99 42.37 6,586,044 -0.29(-0.69%)
Feb 14, 2017 42.01 42.76 41.87 42.66 4,379,048 +0.40(+0.95%)
Feb 13, 2017 42.37 42.69 42.15 42.26 5,570,361 +0.06(+0.14%)
Feb 10, 2017 41.72 42.52 41.64 42.20 5,087,676 +0.71(+1.72%)
Feb 09, 2017 41.17 41.81 41.14 41.49 3,661,542 +0.32(+0.77%)
Feb 08, 2017 40.63 41.29 40.29 41.17 5,216,974 +0.65(+1.59%)
Feb 07, 2017 41.44 41.52 40.40 40.52 7,890,513 -0.87(-2.11%)
Feb 06, 2017 41.48 41.91 41.28 41.39 4,776,323 -0.17(-0.40%)
Feb 03, 2017 42.22 42.22 41.11 41.56 9,044,340 -0.96(-2.25%)
Feb 02, 2017 42.07 43.01 41.78 42.52 5,962,054 +0.08(+0.18%)
Feb 01, 2017 42.56 43.11 42.32 42.44 6,225,196 -0.73(-1.69%)
Jan 31, 2017 42.07 43.19 41.64 43.17 7,582,240 +0.11(+0.25%)
Jan 30, 2017 42.55 43.11 42.24 43.06 4,440,326 +0.49(+1.14%)
Jan 27, 2017 43.72 43.73 42.33 42.58 5,298,270 -1.04(-2.38%)
Jan 26, 2017 44.19 44.30 43.46 43.62 3,225,917 -0.50(-1.14%)
Jan 25, 2017 44.42 44.60 44.09 44.12 3,737,200 -0.06(-0.13%)
Jan 24, 2017 43.64 44.40 43.61 44.18 3,283,534 +0.49(+1.11%)
Jan 23, 2017 43.41 43.88 43.05 43.69 4,866,080 +0.21(+0.48%)
Jan 20, 2017 43.29 43.68 43.24 43.48 3,795,245 +0.30(+0.70%)
Jan 19, 2017 43.03 43.59 42.88 43.18 6,812,600 +0.49(+1.16%)
Jan 18, 2017 43.90 43.93 42.34 42.68 6,812,730 -1.04(-2.38%)
Jan 17, 2017 43.25 44.23 43.24 43.72 5,073,932 +0.68(+1.58%)
Jan 13, 2017 43.05 43.05 43.05 0 -0.42(-0.96%)
Jan 12, 2017 43.25 43.68 43.05 43.46 4,988,354 -0.58(-1.31%)
Jan 11, 2017 44.65 44.65 43.65 44.04 4,376,401 -0.60(-1.35%)
Jan 10, 2017 44.53 45.16 44.49 44.65 3,305,460 +0.26(+0.59%)
Jan 09, 2017 44.61 44.72 44.28 44.39 2,575,288 -0.21(-0.47%)
Jan 06, 2017 44.53 44.72 44.21 44.60 3,340,508 -0.05(-0.11%)
Jan 05, 2017 44.63 44.66 43.90 44.65 3,811,152 -0.40(-0.89%)
Jan 04, 2017 45.06 45.34 44.73 45.05 4,771,640 +0.27(+0.60%)
Jan 03, 2017 44.97 45.48 44.51 44.78 4,568,369 +0.04(+0.09%)
Dec 30, 2016 44.74 44.74 44.74 0 -0.23(-0.52%)
Dec 29, 2016 45.12 45.36 44.82 44.97 1,729,711 -0.15(-0.33%)
Dec 28, 2016 45.12 45.59 44.85 45.12 2,621,258 +0.03(+0.06%)
Dec 27, 2016 44.76 45.26 44.74 45.10 2,037,261 +0.40(+0.90%)
Dec 23, 2016 44.70 44.70 44.70 0 -0.20(-0.45%)
Dec 22, 2016 45.75 45.85 44.81 44.90 4,859,910 -0.88(-1.92%)
Dec 21, 2016 45.38 45.85 45.28 45.78 4,347,413 +0.04(+0.09%)
Dec 20, 2016 45.07 45.85 45.02 45.74 3,384,014 +0.73(+1.62%)
Dec 19, 2016 45.19 45.63 44.76 45.01 3,650,073 -0.09(-0.20%)
Dec 16, 2016 45.43 45.71 44.85 45.10 7,368,705 -0.22(-0.48%)
Dec 15, 2016 46.02 46.19 44.53 45.32 5,753,458 -0.73(-1.58%)
Dec 14, 2016 47.34 47.42 45.91 46.05 3,214,973 -1.19(-2.52%)
Dec 13, 2016 46.96 47.93 46.94 47.24 3,499,342 +0.40(+0.86%)
Dec 12, 2016 47.49 47.63 46.37 46.84 3,225,576 -0.59(-1.24%)
Dec 09, 2016 47.82 48.00 47.36 47.42 3,213,867 -0.44(-0.93%)
Dec 08, 2016 48.43 48.50 47.61 47.87 3,178,737 -0.26(-0.54%)
Dec 07, 2016 47.31 48.24 47.17 48.13 2,327,154 +0.97(+2.06%)
Dec 06, 2016 47.30 47.45 46.73 47.15 2,950,208 -0.44(-0.93%)
Dec 05, 2016 46.57 47.76 46.44 47.60 3,416,508 +1.16(+2.49%)
Dec 02, 2016 46.30 46.94 45.88 46.44 3,243,651 +0.02(+0.04%)
Dec 01, 2016 45.68 46.62 45.58 46.42 3,623,162 +1.05(+2.31%)
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%)
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.