Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 35.04 35.88 34.99 35.88 8,092,719 +0.84(+2.40%)
Jan 30, 2017 35.14 35.15 34.80 35.04 6,187,282 -0.04(-0.11%)
Jan 27, 2017 35.44 35.53 35.02 35.08 3,247,216 -0.21(-0.60%)
Jan 26, 2017 35.40 35.67 35.15 35.29 4,521,791 -0.06(-0.17%)
Jan 25, 2017 35.34 35.45 35.18 35.35 3,905,913 +0.22(+0.63%)
Jan 24, 2017 35.27 35.40 35.10 35.13 5,209,126 -0.17(-0.48%)
Jan 23, 2017 35.85 35.88 35.24 35.30 3,636,855 -0.50(-1.40%)
Jan 20, 2017 35.78 35.89 35.55 35.80 5,318,136 +0.06(+0.17%)
Jan 19, 2017 35.61 36.05 35.42 35.74 5,024,610 +0.03(+0.08%)
Jan 18, 2017 35.80 35.99 35.60 35.71 3,016,309 -0.17(-0.47%)
Jan 17, 2017 35.55 36.05 35.52 35.88 3,931,725 +0.44(+1.24%)
Jan 13, 2017 35.44 35.44 35.44 0 +0.00(+0.00%)
Jan 12, 2017 35.42 35.49 35.22 35.44 3,591,749 +0.05(+0.14%)
Jan 11, 2017 35.20 35.46 35.12 35.39 7,248,196 +0.33(+0.94%)
Jan 10, 2017 35.42 35.49 35.01 35.06 5,329,444 -0.21(-0.60%)
Jan 09, 2017 36.09 36.17 35.25 35.27 4,680,781 -0.81(-2.25%)
Jan 06, 2017 35.39 36.21 35.32 36.08 6,322,944 +0.58(+1.63%)
Jan 05, 2017 35.50 35.65 35.26 35.50 5,148,930 +0.01(+0.03%)
Jan 04, 2017 35.34 35.78 35.26 35.49 6,651,754 +0.30(+0.85%)
Jan 03, 2017 35.67 35.69 34.91 35.19 7,296,174 -0.30(-0.85%)
Dec 30, 2016 35.49 35.49 35.49 0 -0.23(-0.64%)
Dec 29, 2016 35.33 35.88 35.28 35.72 4,074,184 +0.52(+1.48%)
Dec 28, 2016 35.46 35.52 35.12 35.20 3,460,021 -0.20(-0.56%)
Dec 27, 2016 35.24 35.57 35.12 35.40 5,649,734 +0.10(+0.28%)
Dec 23, 2016 35.30 35.30 35.30 0 -0.01(-0.03%)
Dec 22, 2016 35.30 35.69 35.19 35.31 11,759,613 +0.17(+0.48%)
Dec 21, 2016 35.51 35.72 35.09 35.14 7,947,777 -0.32(-0.90%)
Dec 20, 2016 35.67 35.88 35.38 35.46 5,630,159 -0.29(-0.81%)
Dec 19, 2016 35.86 35.92 35.18 35.75 5,033,252 +0.03(+0.08%)
Dec 16, 2016 35.76 36.36 35.52 35.72 10,927,021 -0.01(-0.03%)
Dec 15, 2016 34.89 35.94 34.76 35.73 9,980,979 +0.64(+1.82%)
Dec 14, 2016 35.60 36.33 34.93 35.09 10,511,830 -0.37(-1.04%)
Dec 13, 2016 34.66 35.48 34.62 35.46 9,356,029 +0.95(+2.75%)
Dec 12, 2016 34.66 35.00 34.34 34.51 6,497,551 -0.39(-1.12%)
Dec 09, 2016 34.14 34.99 34.14 34.90 10,118,837 +0.70(+2.05%)
Dec 08, 2016 33.27 34.20 33.08 34.20 6,403,196 +0.67(+2.00%)
Dec 07, 2016 33.25 33.66 33.25 33.53 5,509,283 +0.48(+1.45%)
Dec 06, 2016 33.59 33.64 32.97 33.05 5,639,378 -0.27(-0.81%)
Dec 05, 2016 33.00 33.38 32.74 33.32 6,736,401 +0.31(+0.94%)
Dec 02, 2016 32.72 33.41 32.67 33.01 7,811,789 +0.84(+2.61%)
Dec 01, 2016 32.32 32.67 31.77 32.17 8,698,986 -0.34(-1.05%)
Nov 30, 2016 33.13 33.26 32.51 32.51 8,384,126 -1.15(-3.42%)
Nov 29, 2016 33.25 33.73 33.24 33.66 6,590,174 +0.27(+0.81%)
Nov 28, 2016 32.74 33.66 32.71 33.39 6,826,468 +0.81(+2.49%)
Nov 25, 2016 32.42 32.87 32.39 32.58 1,779,125 +0.27(+0.84%)
Nov 23, 2016 32.31 32.31 32.31 0 -0.15(-0.46%)
Nov 22, 2016 32.43 32.81 32.17 32.46 7,001,802 -0.02(-0.06%)
Nov 21, 2016 31.86 32.48 31.86 32.48 5,358,349 +0.75(+2.36%)
Nov 18, 2016 31.82 32.21 31.55 31.73 6,027,551 +0.24(+0.76%)
Nov 17, 2016 31.43 31.80 31.43 31.49 4,103,916 -0.11(-0.35%)
Nov 16, 2016 32.11 32.18 31.17 31.60 5,090,677 -0.47(-1.47%)
Nov 15, 2016 30.93 32.16 30.93 32.07 12,255,857 +1.30(+4.22%)
Nov 14, 2016 29.90 30.91 29.83 30.77 12,622,409 +0.77(+2.57%)
Nov 11, 2016 30.25 30.61 29.82 30.00 9,987,675 -0.19(-0.63%)
Nov 10, 2016 31.65 31.66 29.96 30.19 16,608,244 -1.88(-5.86%)
Nov 09, 2016 32.96 32.96 32.01 32.07 9,113,128 -1.59(-4.72%)
Nov 08, 2016 33.29 33.82 32.39 33.66 4,298,803 +0.24(+0.72%)
Nov 07, 2016 32.98 33.43 32.77 33.42 4,440,616 +0.73(+2.23%)
Nov 04, 2016 32.89 33.14 32.66 32.69 3,392,769 -0.09(-0.27%)
Nov 03, 2016 32.67 32.97 32.51 32.78 3,262,688 +0.08(+0.24%)
Nov 02, 2016 33.16 33.19 32.41 32.70 5,310,738 -0.56(-1.68%)
Nov 01, 2016 34.02 34.06 33.11 33.26 5,438,596 -0.81(-2.38%)
Oct 31, 2016 33.34 34.13 33.34 34.07 7,058,021 +0.84(+2.53%)
Oct 28, 2016 33.29 33.45 33.01 33.23 5,195,611 -0.04(-0.12%)
Oct 27, 2016 33.36 33.55 32.75 33.27 4,955,953 +0.01(+0.03%)
Oct 26, 2016 33.00 33.49 32.67 33.26 5,789,519 +0.36(+1.09%)
Oct 25, 2016 32.50 32.98 32.44 32.90 4,430,509 +0.25(+0.77%)
Oct 24, 2016 32.62 32.75 32.29 32.65 3,727,665 +0.15(+0.46%)
Oct 21, 2016 32.64 32.85 32.39 32.50 3,905,431 -0.34(-1.04%)
Oct 20, 2016 32.94 33.02 32.65 32.84 3,584,916 -0.04(-0.12%)
Oct 19, 2016 33.01 33.10 32.74 32.88 3,761,266 -0.21(-0.63%)
Oct 18, 2016 33.05 33.27 32.55 33.09 3,726,268 +0.34(+1.04%)
Oct 17, 2016 32.80 33.01 32.70 32.75 3,133,948 +0.05(+0.15%)
Oct 14, 2016 32.83 33.19 32.68 32.70 4,521,006 -0.15(-0.46%)
Oct 13, 2016 32.47 33.25 32.43 32.85 6,366,649 +0.34(+1.05%)
Oct 12, 2016 32.21 32.55 32.14 32.51 4,362,338 +0.36(+1.12%)
Oct 11, 2016 32.42 32.55 32.10 32.15 4,751,385 -0.35(-1.08%)
Oct 10, 2016 32.39 32.58 32.21 32.50 2,473,484 +0.32(+0.99%)
Oct 07, 2016 32.33 32.63 32.17 32.18 4,578,610 +0.12(+0.37%)
Oct 06, 2016 32.02 32.21 31.77 32.06 3,880,767 -0.07(-0.22%)
Oct 05, 2016 31.93 32.34 31.75 32.13 7,851,680 +0.27(+0.85%)
Oct 04, 2016 32.70 32.71 31.68 31.86 5,729,058 -0.91(-2.78%)
Oct 03, 2016 33.25 33.25 32.57 32.77 5,000,421 -0.52(-1.56%)
Sep 30, 2016 33.49 33.65 33.01 33.29 5,522,596 +0.00(+0.00%)
Sep 29, 2016 33.92 33.92 33.19 33.29 5,312,295 -0.72(-2.12%)
Sep 28, 2016 34.24 34.33 33.67 34.01 4,405,306 -0.17(-0.50%)
Sep 27, 2016 34.83 34.97 34.12 34.18 4,763,398 -0.64(-1.84%)
Sep 26, 2016 34.78 34.96 34.61 34.82 3,545,719 +0.02(+0.06%)
Sep 23, 2016 35.17 35.22 34.77 34.80 3,946,652 -0.42(-1.19%)
Sep 22, 2016 34.97 35.27 34.84 35.22 4,484,009 +0.37(+1.06%)
Sep 21, 2016 34.06 34.86 34.01 34.85 5,209,309 +0.94(+2.77%)
Sep 20, 2016 34.25 34.42 33.84 33.91 6,034,775 -0.25(-0.73%)
Sep 19, 2016 33.88 34.21 33.88 34.16 2,903,255 +0.33(+0.98%)
Sep 16, 2016 33.60 33.96 33.37 33.83 7,247,794 +0.18(+0.53%)
Sep 15, 2016 33.04 33.74 33.02 33.65 5,018,787 +0.53(+1.60%)
Sep 14, 2016 33.13 33.46 32.90 33.12 5,006,427 +0.07(+0.21%)
Sep 13, 2016 33.49 33.56 32.86 33.05 5,951,568 -0.58(-1.72%)
Sep 12, 2016 33.35 33.77 33.31 33.63 6,809,089 +0.23(+0.69%)
Sep 09, 2016 34.52 34.55 33.39 33.40 5,267,154 -1.44(-4.13%)
Sep 08, 2016 34.49 34.99 34.46 34.84 3,388,028 +0.28(+0.81%)
Sep 07, 2016 34.41 34.65 34.29 34.56 2,937,237 +0.11(+0.32%)
Sep 06, 2016 34.27 34.45 34.22 34.45 3,509,111 +0.38(+1.12%)
Sep 02, 2016 33.78 34.07 34.07 34.07 3,300,100 +0.26(+0.77%)
Sep 01, 2016 33.91 34.02 33.74 33.81 4,717,413 -0.19(-0.56%)
Aug 31, 2016 33.79 34.02 33.61 34.00 3,947,480 +0.19(+0.56%)
Aug 30, 2016 34.05 34.10 33.69 33.81 3,169,381 -0.24(-0.70%)
Aug 29, 2016 34.05 34.20 33.88 34.05 3,441,406 +0.15(+0.44%)
Aug 26, 2016 34.56 34.84 33.88 33.90 3,669,707 -0.61(-1.77%)
Aug 25, 2016 34.72 34.73 34.46 34.51 2,706,981 -0.20(-0.58%)
Aug 24, 2016 34.54 34.79 34.45 34.71 3,634,883 +0.12(+0.35%)
Aug 23, 2016 34.54 34.84 34.54 34.59 4,156,319 +0.16(+0.46%)
Aug 22, 2016 34.49 34.54 34.26 34.43 2,267,346 +0.06(+0.17%)
Aug 19, 2016 34.63 34.65 34.14 34.37 4,797,401 -0.34(-0.98%)
Aug 18, 2016 34.46 34.81 34.33 34.71 6,161,599 +0.13(+0.38%)
Aug 17, 2016 34.19 34.66 33.78 34.58 6,249,005 +0.35(+1.02%)
Aug 16, 2016 34.49 34.60 34.22 34.23 5,527,415 -0.40(-1.16%)
Aug 15, 2016 34.90 35.08 34.62 34.63 4,053,243 -0.31(-0.89%)
Aug 12, 2016 35.10 35.47 34.92 34.94 8,397,639 +0.13(+0.37%)
Aug 11, 2016 35.21 35.42 34.60 34.81 10,155,403 -0.72(-2.03%)
Aug 10, 2016 35.99 36.10 35.13 35.53 7,980,057 -0.32(-0.89%)
Aug 09, 2016 36.41 36.48 35.83 35.85 4,428,260 -0.26(-0.72%)
Aug 08, 2016 36.28 36.32 35.98 36.11 5,399,371 -0.03(-0.08%)
Aug 05, 2016 36.30 36.40 36.03 36.14 5,256,291 -0.19(-0.52%)
Aug 04, 2016 36.56 36.81 36.25 36.33 4,137,896 -0.24(-0.66%)
Aug 03, 2016 36.82 36.92 36.43 36.57 4,390,245 -0.21(-0.57%)
Aug 02, 2016 37.24 37.30 36.72 36.78 5,497,832 -0.68(-1.82%)
Aug 01, 2016 37.20 37.70 37.08 37.46 6,176,351 +0.18(+0.48%)
Jul 29, 2016 36.82 37.40 36.70 37.28 4,709,518 +0.42(+1.14%)
Jul 28, 2016 36.56 36.94 36.43 36.86 3,151,879 +0.27(+0.74%)
Jul 27, 2016 36.86 37.02 36.27 36.59 4,032,275 -0.50(-1.35%)
Jul 26, 2016 37.50 37.55 37.00 37.09 2,768,699 -0.41(-1.09%)
Jul 25, 2016 37.33 37.50 37.18 37.50 4,605,158 +0.09(+0.24%)
Jul 22, 2016 36.60 37.46 36.60 37.41 5,397,343 +0.95(+2.61%)
Jul 21, 2016 36.30 36.51 36.25 36.46 5,197,638 +0.21(+0.58%)
Jul 20, 2016 36.55 36.60 36.24 36.25 3,166,486 -0.33(-0.90%)
Jul 19, 2016 36.56 36.65 36.40 36.58 2,813,852 -0.09(-0.25%)
Jul 18, 2016 36.49 36.85 36.38 36.67 4,696,927 +0.18(+0.49%)
Jul 15, 2016 36.47 36.60 36.31 36.49 3,234,730 +0.10(+0.27%)
Jul 14, 2016 36.54 36.67 36.27 36.39 5,638,435 -0.36(-0.98%)
Jul 13, 2016 36.60 36.77 36.27 36.75 5,767,452 +0.32(+0.88%)
Jul 12, 2016 36.40 36.68 36.31 36.43 6,281,773 +0.03(+0.08%)
Jul 11, 2016 36.06 36.43 35.77 36.40 4,174,922 +0.29(+0.80%)
Jul 08, 2016 35.75 36.14 35.70 36.11 4,925,255 +0.41(+1.15%)
Jul 07, 2016 36.45 36.53 35.58 35.70 4,205,707 -0.93(-2.54%)
Jul 06, 2016 36.22 36.68 35.99 36.63 5,411,687 +0.42(+1.16%)
Jul 05, 2016 36.05 36.33 35.88 36.21 4,415,422 -0.20(-0.55%)
Jul 01, 2016 36.45 36.41 36.41 36.41 4,526,000 +0.05(+0.14%)
Jun 30, 2016 35.21 36.37 34.92 36.36 8,834,899 +1.24(+3.53%)
Jun 29, 2016 35.00 35.25 34.80 35.12 7,386,937 +0.24(+0.69%)
Jun 28, 2016 34.72 34.89 34.40 34.88 6,935,602 +0.29(+0.84%)
Jun 27, 2016 34.27 34.71 33.93 34.59 7,964,402 +0.20(+0.58%)
Jun 24, 2016 34.45 35.01 34.17 34.39 9,643,208 -0.56(-1.60%)
Jun 23, 2016 34.56 34.95 34.38 34.95 4,466,180 +0.52(+1.51%)
Jun 22, 2016 34.84 34.88 34.39 34.43 3,011,502 -0.33(-0.95%)
Jun 21, 2016 34.47 34.94 34.23 34.76 3,565,047 +0.32(+0.93%)
Jun 20, 2016 34.74 34.83 34.42 34.44 4,645,719 -0.21(-0.61%)
Jun 17, 2016 34.08 34.65 34.00 34.65 7,031,862 +0.44(+1.29%)
Jun 16, 2016 34.18 34.42 34.03 34.21 3,648,229 +0.02(+0.06%)
Jun 15, 2016 33.91 34.53 33.84 34.19 6,146,714 +0.34(+1.00%)
Jun 14, 2016 34.40 34.44 33.61 33.85 7,534,993 -0.55(-1.60%)
Jun 13, 2016 34.67 34.84 34.40 34.40 3,840,635 -0.20(-0.58%)
Jun 10, 2016 35.05 35.20 34.33 34.60 6,099,278 -0.54(-1.54%)
Jun 09, 2016 35.04 35.20 34.60 35.14 4,182,036 +0.09(+0.26%)
Jun 08, 2016 34.77 35.07 34.69 35.05 2,616,889 +0.33(+0.95%)
Jun 07, 2016 35.08 35.10 34.61 34.72 2,934,578 -0.30(-0.86%)
Jun 06, 2016 35.05 35.25 34.82 35.02 3,349,204 +0.06(+0.17%)
Jun 03, 2016 34.93 35.31 34.91 34.96 6,505,392 +0.24(+0.69%)
Jun 02, 2016 34.30 34.73 34.19 34.72 4,468,631 +0.31(+0.90%)
Jun 01, 2016 34.28 34.49 34.19 34.41 4,429,807 +0.14(+0.41%)
May 31, 2016 34.34 34.41 33.96 34.27 6,070,201 -0.06(-0.17%)
May 27, 2016 34.21 34.33 34.33 34.33 3,249,000 +0.16(+0.47%)
May 26, 2016 33.91 34.30 33.82 34.17 3,545,972 +0.29(+0.86%)
May 25, 2016 33.66 34.03 33.27 33.88 7,127,880 -0.11(-0.32%)
May 24, 2016 33.71 33.99 33.70 33.99 5,451,942 +0.26(+0.77%)
May 23, 2016 34.32 34.39 33.70 33.73 4,264,248 -0.54(-1.58%)
May 20, 2016 34.28 34.31 33.98 34.27 3,774,955 +0.09(+0.26%)
May 19, 2016 33.60 34.26 33.55 34.18 4,812,302 +0.33(+0.97%)
May 18, 2016 34.20 34.32 33.66 33.85 6,343,835 -0.49(-1.43%)
May 17, 2016 34.72 34.83 34.14 34.34 4,522,121 -0.38(-1.09%)
May 16, 2016 34.84 35.02 34.53 34.72 4,656,131 -0.22(-0.63%)
May 13, 2016 35.36 35.39 34.79 34.94 3,297,793 -0.52(-1.47%)
May 12, 2016 35.33 35.58 34.97 35.46 4,991,837 +0.12(+0.34%)
May 11, 2016 34.90 35.41 34.78 35.34 4,083,975 +0.14(+0.40%)
May 10, 2016 35.32 35.41 35.04 35.20 5,166,684 -0.05(-0.14%)
May 09, 2016 35.68 35.77 35.20 35.25 4,962,886 -0.43(-1.21%)
May 06, 2016 35.17 35.95 35.15 35.68 5,875,972 +0.30(+0.85%)
May 05, 2016 35.19 35.81 35.14 35.38 6,663,407 +0.12(+0.34%)
May 04, 2016 34.76 35.51 34.75 35.26 5,857,751 +0.48(+1.38%)
May 03, 2016 35.01 35.19 34.55 34.78 6,374,347 -0.31(-0.88%)
May 02, 2016 35.26 35.38 34.82 35.09 3,817,106 +0.00(+0.00%)
Apr 29, 2016 34.89 35.19 34.60 35.09 5,352,291 -0.07(-0.20%)
Apr 28, 2016 35.03 35.52 34.89 35.16 4,237,930 -0.19(-0.54%)
Apr 27, 2016 34.72 35.60 34.69 35.35 5,209,999 +0.73(+2.11%)
Apr 26, 2016 34.31 34.73 34.23 34.62 5,578,760 +0.45(+1.32%)
Apr 25, 2016 33.89 34.23 33.75 34.17 4,263,729 +0.08(+0.23%)
Apr 22, 2016 33.57 34.16 33.53 34.09 4,671,317 +0.73(+2.19%)
Apr 21, 2016 33.75 33.83 33.18 33.36 5,733,710 -0.47(-1.39%)
Apr 20, 2016 34.80 34.90 33.75 33.83 4,683,810 -0.97(-2.79%)
Apr 19, 2016 34.59 34.97 34.42 34.80 6,451,740 +0.37(+1.07%)
Apr 18, 2016 34.16 34.53 33.87 34.43 5,019,978 +0.06(+0.17%)
Apr 15, 2016 34.94 34.94 34.36 34.37 10,508,687 -0.57(-1.63%)
Apr 14, 2016 34.76 35.12 34.71 34.94 3,804,283 +0.18(+0.52%)
Apr 13, 2016 35.09 35.09 34.61 34.76 3,613,869 -0.32(-0.91%)
Apr 12, 2016 34.52 35.12 34.42 35.08 6,072,337 +0.54(+1.56%)
Apr 11, 2016 34.72 35.05 34.49 34.54 3,712,097 -0.16(-0.46%)
Apr 08, 2016 34.57 35.04 34.57 34.70 4,890,247 +0.35(+1.02%)
Apr 07, 2016 34.31 34.60 34.23 34.35 4,498,712 +0.04(+0.12%)
Apr 06, 2016 34.50 34.61 34.09 34.31 8,075,759 -0.29(-0.84%)
Apr 05, 2016 35.33 35.34 34.55 34.60 6,123,967 -0.91(-2.56%)
Apr 04, 2016 35.69 35.77 35.40 35.51 4,469,026 -0.15(-0.42%)
Apr 01, 2016 35.74 35.95 35.35 35.66 7,634,548 -0.20(-0.56%)
Mar 31, 2016 35.54 35.95 35.54 35.86 7,228,437 +0.43(+1.21%)
Mar 30, 2016 35.75 35.76 35.41 35.43 4,239,906 -0.26(-0.73%)
Mar 29, 2016 35.24 35.77 34.85 35.69 7,563,016 +0.53(+1.51%)
Mar 28, 2016 35.27 35.49 34.95 35.16 4,532,635 -0.15(-0.42%)
Mar 24, 2016 34.72 35.31 35.31 35.31 6,011,200 +0.59(+1.70%)
Mar 23, 2016 34.98 35.50 34.51 34.72 11,565,110 -0.28(-0.80%)
Mar 22, 2016 34.85 35.20 34.63 35.00 3,895,816 +0.12(+0.34%)
Mar 21, 2016 34.75 35.08 34.67 34.88 5,840,400 +0.04(+0.11%)
Mar 18, 2016 34.98 35.11 34.66 34.84 10,125,264 -0.07(-0.20%)
Mar 17, 2016 34.86 35.00 34.55 34.91 5,451,458 +0.13(+0.37%)
Mar 16, 2016 34.39 34.85 34.04 34.78 4,999,251 +0.28(+0.81%)
Mar 15, 2016 34.51 34.75 34.27 34.50 5,020,860 -0.15(-0.43%)
Mar 14, 2016 34.67 34.87 34.49 34.65 4,753,028 -0.08(-0.23%)
Mar 11, 2016 34.93 34.98 34.44 34.73 5,709,869 +0.00(+0.00%)
Mar 10, 2016 34.25 34.85 34.11 34.73 7,670,843 +0.56(+1.64%)
Mar 09, 2016 34.07 34.36 33.95 34.17 7,158,600 -0.06(-0.18%)
Mar 08, 2016 33.90 34.32 33.39 34.23 8,925,782 +0.31(+0.91%)
Mar 07, 2016 33.48 34.04 33.30 33.92 6,904,563 +0.56(+1.68%)
Mar 04, 2016 32.86 33.55 32.72 33.36 8,438,621 +0.28(+0.85%)
Mar 03, 2016 32.37 33.10 32.02 33.08 9,165,415 +0.76(+2.35%)
Mar 02, 2016 31.61 32.35 30.87 32.32 7,379,153 +0.55(+1.73%)
Mar 01, 2016 31.77 31.96 31.20 31.77 9,942,029 +0.28(+0.89%)
Feb 29, 2016 31.73 32.14 31.45 31.49 9,700,923 -0.24(-0.76%)
Feb 26, 2016 31.86 32.14 31.16 31.73 12,901,075 -0.25(-0.78%)
Feb 25, 2016 31.74 31.98 31.56 31.98 6,092,633 +0.23(+0.72%)
Feb 24, 2016 31.20 31.85 31.08 31.75 8,638,989 +0.56(+1.80%)
Feb 23, 2016 31.09 31.62 31.00 31.19 8,699,512 -0.50(-1.58%)
Feb 22, 2016 31.49 31.73 31.22 31.69 6,907,404 +0.45(+1.44%)
Feb 19, 2016 31.32 31.36 30.94 31.24 7,164,042 -0.21(-0.67%)
Feb 18, 2016 31.10 31.64 31.06 31.45 7,687,226 +0.36(+1.16%)
Feb 17, 2016 31.13 31.28 30.74 31.09 7,477,447 +0.07(+0.23%)
Feb 16, 2016 30.79 31.14 30.45 31.02 9,252,544 +0.56(+1.84%)
Feb 12, 2016 30.30 30.46 30.46 30.46 8,523,700 +0.15(+0.49%)
Feb 11, 2016 30.78 31.08 30.00 30.31 9,973,364 -0.81(-2.60%)
Feb 10, 2016 31.00 31.42 30.55 31.12 11,042,993 -0.82(-2.57%)
Feb 09, 2016 32.11 32.40 31.92 31.94 9,552,933 -0.42(-1.30%)
Feb 08, 2016 32.76 33.12 32.11 32.36 10,060,630 -0.54(-1.64%)
Feb 05, 2016 32.46 32.95 32.04 32.90 10,945,447 +0.65(+2.02%)
Feb 04, 2016 31.66 32.42 31.61 32.25 14,215,689 +0.64(+2.02%)
Feb 03, 2016 30.24 31.73 30.15 31.61 15,097,112 +1.47(+4.88%)
Feb 02, 2016 29.70 30.16 29.41 30.14 9,864,576 +0.14(+0.47%)
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.