Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 38.30 38.59 38.10 38.51 10,075,663 +0.22(+0.57%)
Jan 30, 2018 38.33 38.62 38.31 38.29 4,606,868 -0.04(-0.10%)
Jan 29, 2018 38.71 38.71 38.16 38.33 4,652,361 -0.53(-1.36%)
Jan 26, 2018 38.85 38.95 38.44 38.86 7,514,717 +0.18(+0.47%)
Jan 25, 2018 38.34 38.77 38.25 38.68 6,889,741 +0.47(+1.23%)
Jan 24, 2018 38.47 38.52 38.12 38.21 4,932,468 -0.32(-0.83%)
Jan 23, 2018 38.42 38.94 38.32 38.53 6,438,444 +0.48(+1.26%)
Jan 22, 2018 38.22 38.63 37.92 38.05 9,264,277 +0.08(+0.21%)
Jan 19, 2018 38.75 38.80 37.90 37.97 8,464,712 -0.62(-1.61%)
Jan 18, 2018 39.00 39.08 38.17 38.59 7,048,419 -0.50(-1.28%)
Jan 17, 2018 38.59 39.20 38.55 39.09 5,930,963 +0.62(+1.61%)
Jan 16, 2018 38.47 38.80 38.10 38.47 7,729,599 +0.08(+0.21%)
Jan 12, 2018 38.39 38.39 38.39 0 -0.02(-0.05%)
Jan 11, 2018 38.22 38.74 38.05 38.41 7,431,905 +0.46(+1.21%)
Jan 10, 2018 38.02 38.34 37.82 37.95 4,914,842 -0.21(-0.55%)
Jan 09, 2018 38.55 38.67 37.74 38.16 7,663,347 -0.44(-1.14%)
Jan 08, 2018 38.28 38.87 38.23 38.60 10,782,355 +0.41(+1.07%)
Jan 05, 2018 38.72 38.83 38.06 38.19 7,142,138 -0.32(-0.83%)
Jan 04, 2018 38.97 39.14 38.49 38.51 4,729,444 -0.55(-1.41%)
Jan 03, 2018 39.37 39.88 38.77 39.06 4,814,680 -0.53(-1.34%)
Jan 02, 2018 39.54 39.69 39.26 39.59 5,153,123 +0.18(+0.46%)
Dec 29, 2017 39.41 39.41 39.41 0 +0.11(+0.28%)
Dec 28, 2017 38.93 39.33 38.93 39.30 3,743,249 +0.31(+0.80%)
Dec 27, 2017 38.97 39.02 38.77 38.99 5,023,533 +0.18(+0.46%)
Dec 26, 2017 39.12 39.23 38.78 38.81 2,040,908 -0.20(-0.51%)
Dec 22, 2017 39.19 39.22 38.97 39.01 3,529,779 -0.06(-0.15%)
Dec 21, 2017 38.87 39.36 38.76 39.07 4,014,729 +0.03(+0.08%)
Dec 20, 2017 39.58 39.72 38.97 39.04 6,077,680 -0.58(-1.46%)
Dec 19, 2017 40.58 40.74 39.61 39.62 4,473,218 -0.86(-2.12%)
Dec 18, 2017 40.89 41.08 40.39 40.48 4,976,653 -0.26(-0.64%)
Dec 15, 2017 40.86 41.01 40.68 40.74 9,017,425 -0.07(-0.17%)
Dec 14, 2017 40.98 41.26 40.61 40.81 4,694,123 -0.32(-0.78%)
Dec 13, 2017 41.00 41.49 40.91 41.13 8,154,933 +0.12(+0.29%)
Dec 12, 2017 41.01 41.89 40.96 41.01 7,944,133 -0.91(-2.17%)
Dec 11, 2017 41.09 41.95 41.09 41.92 8,261,809 +0.87(+2.12%)
Dec 08, 2017 41.05 41.07 40.37 41.05 7,950,218 +0.24(+0.59%)
Dec 07, 2017 41.14 41.17 39.55 40.81 6,814,267 -0.31(-0.75%)
Dec 06, 2017 41.48 41.65 40.78 41.12 5,383,395 -0.13(-0.32%)
Dec 05, 2017 41.58 41.71 40.95 41.25 6,139,685 -0.31(-0.75%)
Dec 04, 2017 41.89 41.92 41.42 41.56 4,939,273 -0.27(-0.65%)
Dec 01, 2017 41.89 42.09 41.45 41.83 5,908,711 +0.12(+0.29%)
Nov 30, 2017 41.75 41.96 41.43 41.71 6,576,969 +0.02(+0.05%)
Nov 29, 2017 41.83 41.91 41.49 41.69 4,487,208 -0.27(-0.64%)
Nov 28, 2017 41.78 42.11 41.74 41.96 3,857,257 +0.31(+0.74%)
Nov 27, 2017 41.70 41.82 41.46 41.65 4,359,227 +0.02(+0.05%)
Nov 24, 2017 41.50 41.74 41.47 41.63 1,432,571 +0.13(+0.31%)
Nov 22, 2017 41.44 41.55 41.21 41.50 3,058,883 +0.11(+0.27%)
Nov 21, 2017 41.46 41.67 41.34 41.39 3,081,803 +0.04(+0.10%)
Nov 20, 2017 41.32 41.64 41.21 41.35 3,799,828 +0.09(+0.22%)
Nov 17, 2017 41.19 41.36 41.06 41.26 4,821,277 +0.02(+0.05%)
Nov 16, 2017 41.60 41.65 41.11 41.24 6,972,103 -0.53(-1.27%)
Nov 15, 2017 42.46 42.67 41.68 41.77 5,777,193 -0.62(-1.46%)
Nov 14, 2017 41.75 42.46 41.59 42.39 5,277,986 +0.30(+0.71%)
Nov 13, 2017 41.38 42.18 41.30 42.09 5,310,225 +0.79(+1.91%)
Nov 10, 2017 40.86 41.43 40.86 41.30 3,881,589 +0.16(+0.39%)
Nov 09, 2017 41.21 41.54 41.03 41.14 3,580,388 -0.18(-0.44%)
Nov 08, 2017 41.29 41.47 40.85 41.32 3,815,502 +0.05(+0.12%)
Nov 07, 2017 40.73 41.49 40.66 41.27 4,183,768 +0.58(+1.43%)
Nov 06, 2017 40.97 41.14 40.62 40.69 3,895,554 -0.25(-0.61%)
Nov 03, 2017 40.75 41.56 40.56 40.94 5,709,327 +0.22(+0.54%)
Nov 02, 2017 40.10 40.81 39.47 40.72 7,794,392 +0.57(+1.42%)
Nov 01, 2017 40.32 40.36 39.98 40.15 5,209,993 -0.06(-0.15%)
Oct 31, 2017 40.22 40.38 40.10 40.21 3,692,376 -0.03(-0.07%)
Oct 30, 2017 40.07 40.27 39.94 40.24 4,885,574 -0.01(-0.02%)
Oct 27, 2017 39.81 40.33 39.74 40.25 2,783,561 +0.37(+0.93%)
Oct 26, 2017 40.25 40.34 39.87 39.88 3,993,835 -0.19(-0.47%)
Oct 25, 2017 39.87 40.18 39.31 40.07 5,144,095 +0.11(+0.28%)
Oct 24, 2017 39.74 40.00 39.60 39.96 3,808,619 +0.22(+0.55%)
Oct 23, 2017 39.59 39.82 39.38 39.74 3,653,023 +0.16(+0.40%)
Oct 20, 2017 39.75 39.81 39.34 39.58 4,235,605 -0.19(-0.48%)
Oct 19, 2017 39.60 39.88 39.44 39.77 4,810,929 +0.15(+0.38%)
Oct 18, 2017 39.58 39.68 39.35 39.62 2,726,499 +0.02(+0.05%)
Oct 17, 2017 39.56 39.72 39.22 39.60 4,238,792 -0.07(-0.18%)
Oct 16, 2017 39.15 39.74 38.98 39.67 8,556,000 +0.43(+1.10%)
Oct 13, 2017 39.00 39.43 38.92 39.24 6,376,659 +0.30(+0.77%)
Oct 12, 2017 38.40 38.95 38.25 38.94 4,733,762 +0.48(+1.25%)
Oct 11, 2017 37.93 38.50 37.93 38.46 4,909,203 +0.16(+0.42%)
Oct 10, 2017 38.17 38.41 38.01 38.30 2,403,374 +0.26(+0.68%)
Oct 09, 2017 38.16 38.32 37.97 38.04 2,484,584 -0.11(-0.29%)
Oct 06, 2017 38.12 38.25 37.93 38.15 4,122,048 -0.20(-0.52%)
Oct 05, 2017 38.20 38.38 37.99 38.35 5,434,521 +0.16(+0.42%)
Oct 04, 2017 37.85 38.21 37.69 38.19 4,971,860 +0.35(+0.92%)
Oct 03, 2017 38.12 38.14 37.55 37.84 5,183,193 -0.30(-0.79%)
Oct 02, 2017 37.81 38.39 37.65 38.14 8,714,505 +0.47(+1.25%)
Sep 29, 2017 37.48 37.96 37.44 37.67 6,891,931 +0.27(+0.72%)
Sep 28, 2017 37.00 37.61 36.83 37.40 4,253,414 +0.25(+0.67%)
Sep 27, 2017 37.28 36.88 37.15 5,833,880 -0.02(-0.05%)
Sep 26, 2017 37.52 37.52 37.15 37.17 3,971,960 -0.43(-1.14%)
Sep 25, 2017 37.14 37.66 37.02 37.60 4,546,787 +0.48(+1.29%)
Sep 22, 2017 37.25 37.32 36.93 37.12 3,383,822 -0.03(-0.08%)
Sep 21, 2017 36.90 37.41 36.86 37.15 3,446,887 +0.24(+0.65%)
Sep 20, 2017 37.38 37.38 36.69 36.91 7,924,549 -0.37(-0.99%)
Sep 19, 2017 37.40 37.55 37.03 37.28 5,360,586 -0.12(-0.32%)
Sep 18, 2017 37.59 37.87 37.08 37.40 6,811,964 -0.21(-0.56%)
Sep 15, 2017 38.40 37.49 37.61 15,250,725 -0.49(-1.29%)
Sep 14, 2017 37.69 38.14 37.60 38.10 3,907,454 +0.30(+0.79%)
Sep 13, 2017 37.91 38.12 37.78 37.80 5,369,144 -0.08(-0.21%)
Sep 12, 2017 38.35 38.45 37.54 37.88 4,713,606 -0.59(-1.53%)
Sep 11, 2017 38.14 38.50 38.04 38.47 3,289,240 +0.30(+0.79%)
Sep 08, 2017 37.97 38.29 37.90 38.17 4,466,711 +0.14(+0.37%)
Sep 07, 2017 37.65 38.10 37.58 38.03 4,234,716 +0.48(+1.28%)
Sep 06, 2017 37.76 37.82 37.48 37.55 5,036,457 -0.05(-0.13%)
Sep 05, 2017 37.59 37.68 37.44 37.60 6,423,655 +0.06(+0.16%)
Sep 01, 2017 37.95 37.96 37.42 37.54 5,859,462 -0.33(-0.87%)
Aug 31, 2017 38.00 38.13 37.82 37.87 6,435,502 +0.03(+0.08%)
Aug 30, 2017 38.22 38.22 37.79 37.84 4,002,276 -0.38(-0.99%)
Aug 29, 2017 38.29 38.44 38.15 38.22 2,429,776 -0.05(-0.13%)
Aug 28, 2017 38.37 38.42 37.98 38.27 3,883,171 -0.03(-0.08%)
Aug 25, 2017 38.49 38.59 38.29 38.30 3,193,260 -0.04(-0.10%)
Aug 24, 2017 38.31 38.51 38.13 38.34 5,958,665 +0.02(+0.05%)
Aug 23, 2017 38.20 38.39 38.07 38.32 2,752,448 +0.09(+0.24%)
Aug 22, 2017 37.99 38.27 37.96 38.23 1,899,469 +0.27(+0.71%)
Aug 21, 2017 38.06 38.14 37.84 37.96 3,094,604 -0.03(-0.08%)
Aug 18, 2017 37.57 38.19 37.48 37.99 3,853,849 +0.39(+1.04%)
Aug 17, 2017 38.06 38.19 37.59 37.60 3,654,219 -0.53(-1.39%)
Aug 16, 2017 37.84 38.14 37.78 38.13 4,175,308 +0.29(+0.77%)
Aug 15, 2017 37.40 37.95 37.40 37.84 4,521,508 +0.24(+0.64%)
Aug 14, 2017 37.56 37.63 37.41 37.60 2,775,252 +0.10(+0.27%)
Aug 11, 2017 37.50 37.57 37.25 37.50 3,652,964 -0.24(-0.64%)
Aug 10, 2017 37.71 37.92 37.55 37.74 3,928,153 +0.04(+0.11%)
Aug 09, 2017 38.42 38.48 37.70 37.70 5,622,888 -0.51(-1.33%)
Aug 08, 2017 38.13 38.38 38.03 38.21 3,391,420 -0.01(-0.03%)
Aug 07, 2017 38.15 38.27 38.05 38.22 2,558,561 +0.05(+0.13%)
Aug 04, 2017 38.22 38.37 37.96 38.17 3,888,697 -0.27(-0.70%)
Aug 03, 2017 38.38 38.47 38.19 38.44 3,869,929 +0.02(+0.05%)
Aug 02, 2017 38.19 38.62 37.72 38.42 6,033,582 -0.13(-0.34%)
Aug 01, 2017 38.48 38.78 38.42 38.55 6,353,698 +0.21(+0.55%)
Jul 31, 2017 38.39 38.50 38.24 38.34 8,144,584 -0.06(-0.16%)
Jul 28, 2017 37.97 38.44 37.88 38.40 5,686,790 +0.41(+1.08%)
Jul 27, 2017 37.73 38.04 37.54 37.99 5,253,671 +0.31(+0.82%)
Jul 26, 2017 37.02 37.71 36.95 37.68 4,667,900 +0.66(+1.78%)
Jul 25, 2017 37.27 37.35 36.93 37.02 3,904,490 -0.18(-0.48%)
Jul 24, 2017 37.48 37.49 37.11 37.20 4,827,922 -0.28(-0.75%)
Jul 21, 2017 37.56 37.75 37.32 37.48 4,373,348 -0.12(-0.32%)
Jul 20, 2017 37.45 37.69 37.31 37.60 3,379,606 +0.21(+0.56%)
Jul 19, 2017 37.25 37.41 37.06 37.39 3,317,967 +0.23(+0.62%)
Jul 18, 2017 37.05 37.19 36.91 37.16 4,829,224 +0.13(+0.35%)
Jul 17, 2017 36.49 37.06 36.45 37.03 7,360,173 +0.97(+2.69%)
Jul 14, 2017 35.96 36.27 35.94 36.06 3,073,777 +0.34(+0.95%)
Jul 13, 2017 35.97 36.02 35.66 35.72 3,468,368 -0.35(-0.97%)
Jul 12, 2017 36.01 36.21 35.94 36.07 3,481,538 +0.35(+0.98%)
Jul 11, 2017 35.82 35.85 35.51 35.72 4,268,963 -0.04(-0.11%)
Jul 10, 2017 35.59 36.01 35.59 35.76 4,393,236 +0.18(+0.51%)
Jul 07, 2017 35.70 35.90 35.50 35.58 4,383,479 -0.10(-0.28%)
Jul 06, 2017 35.44 35.73 35.37 35.68 5,980,475 +0.16(+0.45%)
Jul 05, 2017 35.84 35.97 35.38 35.52 4,002,960 -0.32(-0.89%)
Jul 03, 2017 36.20 36.25 35.59 35.84 2,314,238 -0.23(-0.64%)
Jun 30, 2017 35.92 36.28 35.83 36.07 4,505,762 +0.23(+0.64%)
Jun 29, 2017 35.99 36.23 35.80 35.84 4,829,240 -0.35(-0.97%)
Jun 28, 2017 36.87 36.92 36.13 36.19 4,919,260 -0.57(-1.55%)
Jun 27, 2017 36.96 37.12 36.58 36.76 3,978,813 -0.45(-1.21%)
Jun 26, 2017 36.66 37.44 36.58 37.21 4,874,561 +0.71(+1.95%)
Jun 23, 2017 36.66 36.79 36.45 36.50 4,374,746 -0.16(-0.44%)
Jun 22, 2017 36.61 37.08 36.61 36.66 4,253,469 -0.01(-0.03%)
Jun 21, 2017 36.95 37.13 36.50 36.67 3,445,128 -0.22(-0.60%)
Jun 20, 2017 36.81 37.13 36.69 36.89 3,970,964 +0.05(+0.14%)
Jun 19, 2017 37.14 37.15 36.65 36.84 3,879,418 -0.24(-0.65%)
Jun 16, 2017 36.88 37.12 36.87 37.08 5,540,407 +0.26(+0.71%)
Jun 15, 2017 36.67 36.86 36.51 36.82 3,228,382 +0.13(+0.35%)
Jun 14, 2017 36.79 36.90 36.59 36.69 3,140,768 +0.14(+0.38%)
Jun 13, 2017 36.48 36.60 36.37 36.55 3,980,724 +0.07(+0.19%)
Jun 12, 2017 36.66 36.87 36.39 36.48 5,442,005 -0.14(-0.38%)
Jun 09, 2017 36.40 36.68 36.32 36.62 4,057,913 +0.22(+0.60%)
Jun 08, 2017 36.61 36.24 36.40 4,130,880 -0.21(-0.57%)
Jun 07, 2017 36.68 36.85 36.55 36.61 3,950,124 -0.08(-0.22%)
Jun 06, 2017 36.75 36.86 36.55 36.69 4,482,759 +0.06(+0.16%)
Jun 05, 2017 36.56 36.74 36.38 36.63 4,369,804 +0.03(+0.08%)
Jun 02, 2017 36.80 36.83 36.42 36.60 3,311,739 -0.13(-0.35%)
Jun 01, 2017 36.25 36.74 36.10 36.73 4,479,546 +0.42(+1.16%)
May 31, 2017 36.08 36.45 35.98 36.31 6,339,264 +0.25(+0.69%)
May 30, 2017 35.72 36.20 35.66 36.06 3,836,713 +0.24(+0.67%)
May 26, 2017 36.01 36.08 35.73 35.82 5,699,892 -0.21(-0.58%)
May 25, 2017 35.93 36.08 35.70 36.03 4,420,724 +0.22(+0.61%)
May 24, 2017 35.45 35.83 35.34 35.81 7,918,364 +0.44(+1.24%)
May 23, 2017 35.52 35.59 35.29 35.37 10,758,708 -0.16(-0.45%)
May 22, 2017 34.91 35.64 34.91 35.53 5,684,386 +0.47(+1.34%)
May 19, 2017 35.16 35.16 34.78 35.06 6,212,874 -0.02(-0.06%)
May 18, 2017 34.96 35.33 34.52 35.08 7,903,097 +0.23(+0.66%)
May 17, 2017 34.51 34.96 34.43 34.85 7,043,083 +0.34(+0.99%)
May 16, 2017 34.61 34.71 34.28 34.51 6,011,490 -0.19(-0.55%)
May 15, 2017 34.36 34.83 34.34 34.70 7,363,356 +0.57(+1.67%)
May 12, 2017 33.65 34.25 33.50 34.13 6,341,512 +0.63(+1.88%)
May 11, 2017 33.46 33.63 33.30 33.50 7,576,166 -0.26(-0.77%)
May 10, 2017 33.67 33.79 33.45 33.76 6,002,489 +0.17(+0.51%)
May 09, 2017 34.19 34.20 33.57 33.59 5,082,724 -0.67(-1.96%)
May 08, 2017 34.38 34.48 34.17 34.26 4,791,762 -0.08(-0.23%)
May 05, 2017 34.18 34.54 34.16 34.34 4,030,105 +0.29(+0.85%)
May 04, 2017 33.95 34.30 33.88 34.05 7,059,296 +0.07(+0.21%)
May 03, 2017 34.59 34.59 33.68 33.98 6,640,380 -0.48(-1.39%)
May 02, 2017 34.39 34.53 34.12 34.46 5,067,810 +0.13(+0.38%)
May 01, 2017 34.65 34.70 34.21 34.33 4,269,066 -0.30(-0.87%)
Apr 28, 2017 34.84 34.88 34.53 34.63 4,112,349 -0.21(-0.60%)
Apr 27, 2017 34.92 35.17 34.80 34.84 3,901,630 -0.06(-0.17%)
Apr 26, 2017 35.04 35.43 34.90 34.90 4,041,020 -0.18(-0.51%)
Apr 25, 2017 35.34 35.51 34.84 35.08 5,341,048 -0.42(-1.18%)
Apr 24, 2017 35.20 35.62 34.97 35.50 4,433,549 +0.47(+1.34%)
Apr 21, 2017 35.05 35.34 35.01 35.03 4,469,740 -0.02(-0.06%)
Apr 20, 2017 35.46 35.40 34.83 35.05 4,361,989 -0.41(-1.16%)
Apr 19, 2017 35.79 35.87 35.36 35.46 4,743,741 -0.32(-0.89%)
Apr 18, 2017 35.91 36.06 35.72 35.78 4,456,701 -0.12(-0.33%)
Apr 17, 2017 35.98 36.12 35.84 35.90 3,149,840 -0.07(-0.19%)
Apr 13, 2017 36.14 36.19 35.82 35.97 3,607,320 -0.22(-0.61%)
Apr 12, 2017 35.97 36.26 35.76 36.19 4,755,740 +0.05(+0.14%)
Apr 11, 2017 35.75 36.30 35.57 36.14 5,238,489 +0.33(+0.92%)
Apr 10, 2017 36.00 36.00 35.69 35.81 5,195,889 -0.16(-0.44%)
Apr 07, 2017 36.31 36.47 35.93 35.97 6,055,370 -0.30(-0.83%)
Apr 06, 2017 36.00 36.33 35.74 36.27 5,709,665 +0.21(+0.58%)
Apr 05, 2017 35.88 36.16 35.76 36.06 4,620,945 -0.08(-0.22%)
Apr 04, 2017 35.80 36.38 35.72 36.14 5,037,817 +0.32(+0.89%)
Apr 03, 2017 35.95 35.98 35.53 35.82 4,660,366 -0.16(-0.44%)
Mar 31, 2017 35.75 36.43 35.65 35.98 7,149,268 +0.28(+0.78%)
Mar 30, 2017 35.79 35.91 35.49 35.70 4,002,134 -0.23(-0.64%)
Mar 29, 2017 35.70 36.12 35.30 35.93 4,624,209 +0.26(+0.73%)
Mar 28, 2017 35.52 35.69 35.37 35.67 5,913,161 -0.17(-0.47%)
Mar 27, 2017 36.26 36.32 35.66 35.84 2,349,314 -0.28(-0.78%)
Mar 24, 2017 35.88 36.40 35.87 36.12 3,605,565 +0.16(+0.44%)
Mar 23, 2017 36.20 36.44 35.92 35.96 6,282,744 -0.34(-0.94%)
Mar 22, 2017 36.10 36.42 36.10 36.30 5,441,651 +0.34(+0.95%)
Mar 21, 2017 35.49 36.14 35.38 35.96 5,446,071 +0.39(+1.10%)
Mar 20, 2017 36.11 36.11 35.44 35.57 3,690,296 -0.44(-1.22%)
Mar 17, 2017 36.06 36.22 35.93 36.01 8,375,920 +0.03(+0.08%)
Mar 16, 2017 36.06 36.23 35.89 35.98 3,584,464 -0.30(-0.83%)
Mar 15, 2017 35.79 36.53 35.70 36.28 5,205,215 +0.64(+1.80%)
Mar 14, 2017 35.87 35.87 35.56 35.64 2,925,972 -0.30(-0.83%)
Mar 13, 2017 35.97 36.07 35.79 35.94 2,899,338 -0.03(-0.08%)
Mar 10, 2017 35.95 36.15 35.72 35.97 3,525,877 +0.19(+0.53%)
Mar 09, 2017 35.70 35.98 35.65 35.78 3,319,207 +0.06(+0.17%)
Mar 08, 2017 35.81 35.91 35.51 35.72 3,954,861 -0.41(-1.13%)
Mar 07, 2017 36.19 36.36 36.02 36.13 4,397,779 +0.06(+0.17%)
Mar 06, 2017 36.20 36.29 35.98 36.07 3,668,195 -0.25(-0.69%)
Mar 03, 2017 36.41 36.41 35.91 36.32 3,186,531 -0.10(-0.27%)
Mar 02, 2017 35.99 36.63 35.86 36.42 4,467,944 +0.35(+0.97%)
Mar 01, 2017 36.32 36.47 36.01 36.07 4,748,836 -0.64(-1.74%)
Feb 28, 2017 36.47 36.87 36.47 36.71 6,048,317 +0.14(+0.38%)
Feb 27, 2017 37.09 37.10 36.40 36.57 4,554,201 -0.61(-1.64%)
Feb 24, 2017 36.15 37.19 35.95 37.18 8,184,779 +1.20(+3.34%)
Feb 23, 2017 35.85 36.18 35.73 35.98 5,224,872 +0.29(+0.81%)
Feb 22, 2017 35.85 35.92 35.39 35.69 4,302,347 -0.23(-0.64%)
Feb 21, 2017 35.39 36.02 35.25 35.92 4,476,553 +0.34(+0.96%)
Feb 17, 2017 35.58 35.58 35.58 0 +0.16(+0.45%)
Feb 16, 2017 35.22 35.44 35.13 35.42 3,519,095 +0.20(+0.57%)
Feb 15, 2017 35.05 35.24 34.85 35.22 4,043,727 -0.14(-0.40%)
Feb 14, 2017 35.44 35.51 34.91 35.36 5,540,773 +0.26(+0.74%)
Feb 13, 2017 34.77 35.22 34.77 35.10 4,848,784 +0.08(+0.23%)
Feb 10, 2017 34.75 35.07 34.70 35.02 7,374,140 +0.17(+0.49%)
Feb 09, 2017 35.23 35.18 34.47 34.85 7,607,678 -0.38(-1.08%)
Feb 08, 2017 35.27 36.30 34.97 35.23 9,603,845 -0.78(-2.17%)
Feb 07, 2017 35.84 36.07 35.76 36.01 3,843,896 +0.20(+0.56%)
Feb 06, 2017 35.89 36.00 35.66 35.81 4,029,880 +0.03(+0.08%)
Feb 03, 2017 35.78 35.91 35.66 35.78 4,284,494 -0.04(-0.11%)
Feb 02, 2017 35.44 35.90 35.36 35.82 3,924,515 +0.37(+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.