Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2016 29.40 30.11 29.26 30.00 9,484,163 +0.43(+1.45%)
Jan 29, 2016 29.00 29.67 28.96 29.57 11,951,169 +0.86(+3.00%)
Jan 28, 2016 28.06 28.93 27.85 28.71 6,801,609 +0.66(+2.35%)
Jan 27, 2016 27.97 28.42 27.64 28.05 6,106,632 +0.21(+0.75%)
Jan 26, 2016 27.24 28.00 27.22 27.84 6,930,176 +0.68(+2.50%)
Jan 25, 2016 28.00 28.10 27.14 27.16 8,437,051 -0.87(-3.10%)
Jan 22, 2016 27.51 28.09 27.46 28.03 7,102,640 +0.61(+2.22%)
Jan 21, 2016 26.88 27.53 26.58 27.42 9,040,001 +0.64(+2.39%)
Jan 20, 2016 27.41 27.45 26.26 26.78 10,755,055 -0.86(-3.11%)
Jan 19, 2016 27.63 27.92 27.46 27.64 8,888,294 +0.18(+0.66%)
Jan 15, 2016 27.36 27.46 27.46 27.46 10,234,500 -0.45(-1.61%)
Jan 14, 2016 27.53 28.10 27.18 27.91 9,442,114 +0.37(+1.34%)
Jan 13, 2016 27.96 28.16 27.35 27.54 8,057,748 -0.40(-1.43%)
Jan 12, 2016 28.18 28.18 27.57 27.94 6,826,973 -0.12(-0.43%)
Jan 11, 2016 27.95 28.36 27.82 28.06 8,189,694 +0.24(+0.86%)
Jan 08, 2016 27.90 27.98 27.45 27.82 7,965,873 -0.02(-0.07%)
Jan 07, 2016 27.82 28.19 27.67 27.84 5,509,413 -0.35(-1.24%)
Jan 06, 2016 27.89 28.28 27.76 28.19 6,714,469 +0.03(+0.11%)
Jan 05, 2016 27.88 28.19 27.42 28.16 5,588,320 +0.19(+0.68%)
Jan 04, 2016 27.48 28.00 27.33 27.97 7,318,177 +0.20(+0.72%)
Dec 31, 2015 27.64 27.77 27.77 27.77 5,603,900 +0.08(+0.29%)
Dec 30, 2015 27.74 27.95 27.50 27.69 4,437,098 -0.26(-0.93%)
Dec 29, 2015 27.91 28.00 27.71 27.95 4,773,532 +0.19(+0.68%)
Dec 28, 2015 27.65 27.82 27.36 27.76 4,582,523 +0.01(+0.04%)
Dec 24, 2015 27.67 27.75 27.75 27.75 1,830,300 -0.04(-0.14%)
Dec 23, 2015 27.53 27.86 27.42 27.79 5,226,214 +0.27(+0.98%)
Dec 22, 2015 27.38 27.62 27.20 27.52 6,229,681 +0.09(+0.33%)
Dec 21, 2015 27.07 27.51 26.84 27.43 9,824,829 +0.53(+1.97%)
Dec 18, 2015 26.50 27.04 26.26 26.90 17,123,613 +0.30(+1.13%)
Dec 17, 2015 26.44 26.79 26.21 26.60 8,133,295 +0.16(+0.61%)
Dec 16, 2015 25.68 26.59 25.62 26.44 11,188,929 +0.79(+3.08%)
Dec 15, 2015 25.50 26.05 25.46 25.65 10,699,090 +0.19(+0.75%)
Dec 14, 2015 25.99 26.01 25.09 25.46 10,904,151 -0.48(-1.85%)
Dec 11, 2015 26.26 26.54 25.88 25.94 7,303,956 -0.54(-2.04%)
Dec 10, 2015 26.61 26.75 26.32 26.48 6,954,844 -0.09(-0.34%)
Dec 09, 2015 26.38 27.06 26.31 26.57 5,832,858 +0.03(+0.11%)
Dec 08, 2015 26.60 26.70 26.22 26.54 5,722,710 -0.22(-0.82%)
Dec 07, 2015 26.71 26.90 26.28 26.76 9,614,584 +0.05(+0.19%)
Dec 04, 2015 27.34 27.45 26.65 26.71 11,246,155 -0.43(-1.58%)
Dec 03, 2015 27.22 27.48 27.04 27.14 5,566,695 -0.20(-0.73%)
Dec 02, 2015 27.75 27.83 27.26 27.34 6,722,626 -0.51(-1.83%)
Dec 01, 2015 27.48 27.88 27.42 27.85 7,261,834 +0.54(+1.98%)
Nov 30, 2015 27.62 27.73 27.28 27.31 8,699,637 -0.31(-1.12%)
Nov 27, 2015 27.75 27.84 27.56 27.62 2,248,837 -0.08(-0.29%)
Nov 25, 2015 27.75 27.70 27.70 27.70 4,534,500 -0.08(-0.29%)
Nov 24, 2015 27.57 27.86 27.40 27.78 8,228,489 +0.11(+0.40%)
Nov 23, 2015 27.98 28.07 27.61 27.67 6,351,485 -0.33(-1.18%)
Nov 20, 2015 28.28 28.49 27.58 28.00 9,698,192 -0.16(-0.57%)
Nov 19, 2015 28.19 28.59 28.11 28.16 5,961,352 +0.04(+0.14%)
Nov 18, 2015 27.70 28.17 27.49 28.12 9,514,707 +0.43(+1.55%)
Nov 17, 2015 28.59 28.81 27.60 27.69 9,481,241 -0.96(-3.35%)
Nov 16, 2015 28.34 28.66 28.27 28.65 7,055,333 +0.31(+1.09%)
Nov 13, 2015 28.57 28.88 28.26 28.34 14,599,091 -0.22(-0.77%)
Nov 12, 2015 28.71 28.98 28.55 28.56 6,872,767 -0.31(-1.07%)
Nov 11, 2015 28.84 28.98 28.68 28.87 6,160,045 +0.13(+0.45%)
Nov 10, 2015 28.55 29.01 28.50 28.74 6,872,245 -0.07(-0.24%)
Nov 09, 2015 28.20 29.21 28.17 28.81 13,740,924 +0.72(+2.56%)
Nov 06, 2015 28.35 28.50 27.73 28.09 9,663,116 -0.65(-2.26%)
Nov 05, 2015 29.13 29.21 28.68 28.74 6,174,547 -0.36(-1.24%)
Nov 04, 2015 28.52 29.10 28.46 29.10 10,957,329 +0.59(+2.07%)
Nov 03, 2015 28.36 28.58 28.10 28.51 6,290,879 +0.14(+0.49%)
Nov 02, 2015 27.97 28.43 27.97 28.37 7,919,552 +0.45(+1.61%)
Oct 30, 2015 28.67 29.09 27.71 27.92 13,220,536 -0.67(-2.34%)
Oct 29, 2015 28.46 28.64 27.91 28.59 7,659,292 +0.03(+0.11%)
Oct 28, 2015 28.64 28.97 28.20 28.56 9,476,355 +0.01(+0.04%)
Oct 27, 2015 29.04 29.12 28.40 28.55 7,118,471 -0.62(-2.13%)
Oct 26, 2015 29.87 30.00 28.98 29.17 9,366,154 -0.69(-2.31%)
Oct 23, 2015 30.86 30.91 29.84 29.86 7,759,329 -1.15(-3.71%)
Oct 22, 2015 30.58 31.05 30.53 31.01 5,454,147 +0.55(+1.81%)
Oct 21, 2015 30.63 30.85 30.38 30.46 4,608,810 -0.12(-0.39%)
Oct 20, 2015 30.21 30.71 30.21 30.58 7,233,680 +0.40(+1.33%)
Oct 19, 2015 30.37 30.46 29.96 30.18 7,893,804 -0.28(-0.92%)
Oct 16, 2015 31.09 31.14 30.35 30.46 9,455,489 -0.50(-1.61%)
Oct 15, 2015 30.51 31.15 29.79 30.96 12,146,337 +0.57(+1.88%)
Oct 14, 2015 30.65 30.70 30.23 30.39 9,707,760 -0.20(-0.65%)
Oct 13, 2015 31.01 31.18 30.53 30.59 7,265,573 -0.44(-1.42%)
Oct 12, 2015 30.94 31.36 30.90 31.03 6,161,339 +0.21(+0.68%)
Oct 09, 2015 30.87 31.02 30.65 30.82 7,877,571 -0.06(-0.19%)
Oct 08, 2015 30.07 30.98 29.86 30.88 8,113,103 +0.75(+2.49%)
Oct 07, 2015 30.31 30.52 30.05 30.13 7,169,169 -0.08(-0.26%)
Oct 06, 2015 30.24 30.43 29.87 30.21 7,908,067 -0.09(-0.30%)
Oct 05, 2015 29.99 30.75 29.92 30.30 9,407,003 +0.48(+1.61%)
Oct 02, 2015 29.49 29.82 29.12 29.82 7,145,541 +0.62(+2.12%)
Oct 01, 2015 29.67 29.75 29.06 29.20 7,441,999 -0.50(-1.68%)
Sep 30, 2015 29.35 29.76 29.13 29.70 6,715,874 +0.55(+1.89%)
Sep 29, 2015 29.39 29.56 28.93 29.15 7,098,249 -0.05(-0.17%)
Sep 28, 2015 29.30 29.84 29.08 29.20 9,685,328 -0.30(-1.02%)
Sep 25, 2015 29.38 29.72 29.06 29.50 10,390,384 +0.43(+1.48%)
Sep 24, 2015 28.87 29.24 28.45 29.07 14,645,156 +0.05(+0.17%)
Sep 23, 2015 28.74 29.49 28.46 29.02 14,892,396 +0.56(+1.97%)
Sep 22, 2015 30.48 30.58 28.41 28.46 22,482,204 -2.06(-6.75%)
Sep 21, 2015 30.93 31.20 30.50 30.52 7,578,590 -0.39(-1.26%)
Sep 18, 2015 31.00 31.55 30.87 30.91 9,166,321 -0.66(-2.09%)
Sep 17, 2015 31.05 31.94 30.92 31.57 6,882,283 +0.51(+1.64%)
Sep 16, 2015 30.53 31.12 30.45 31.06 7,830,128 +0.57(+1.87%)
Sep 15, 2015 30.31 30.58 30.10 30.49 5,180,808 +0.33(+1.09%)
Sep 14, 2015 29.89 30.43 29.89 30.16 5,357,090 +0.46(+1.55%)
Sep 11, 2015 29.68 29.83 29.55 29.70 4,009,060 -0.05(-0.17%)
Sep 10, 2015 30.05 30.11 29.64 29.75 6,508,979 -0.04(-0.13%)
Sep 09, 2015 30.34 30.51 29.73 29.79 4,512,090 -0.50(-1.65%)
Sep 08, 2015 30.07 30.33 29.98 30.29 3,842,526 +0.57(+1.92%)
Sep 04, 2015 30.00 29.72 29.72 29.72 5,798,400 -0.54(-1.78%)
Sep 03, 2015 30.10 30.35 29.94 30.26 6,765,350 +0.30(+1.00%)
Sep 02, 2015 30.20 30.34 29.83 29.96 8,101,411 +0.00(+0.00%)
Sep 01, 2015 30.41 30.64 29.75 29.96 9,394,262 -0.80(-2.60%)
Aug 31, 2015 31.16 31.20 30.30 30.76 10,317,629 -0.64(-2.04%)
Aug 28, 2015 31.60 31.86 30.93 31.40 7,408,688 -0.32(-1.01%)
Aug 27, 2015 31.66 31.79 31.19 31.72 7,495,048 +0.28(+0.89%)
Aug 26, 2015 31.18 31.83 30.67 31.44 18,015,977 +1.04(+3.42%)
Aug 25, 2015 33.17 33.46 30.37 30.40 26,464,355 -2.24(-6.86%)
Aug 24, 2015 32.66 33.54 32.15 32.64 20,427,993 -0.36(-1.09%)
Aug 21, 2015 33.76 33.95 32.92 33.00 11,659,811 -0.80(-2.37%)
Aug 20, 2015 34.00 34.44 33.75 33.80 7,130,690 -0.38(-1.11%)
Aug 19, 2015 33.49 34.28 33.33 34.18 10,515,599 +0.58(+1.73%)
Aug 18, 2015 33.23 33.62 33.03 33.60 6,873,931 +0.19(+0.57%)
Aug 17, 2015 32.95 33.68 32.92 33.41 5,618,665 +0.33(+1.00%)
Aug 14, 2015 32.59 33.16 32.48 33.08 4,358,244 +0.33(+1.01%)
Aug 13, 2015 32.52 32.89 32.17 32.75 5,347,626 +0.06(+0.18%)
Aug 12, 2015 31.84 32.79 31.81 32.69 9,580,950 +0.60(+1.87%)
Aug 11, 2015 32.23 32.54 31.94 32.09 6,389,871 -0.09(-0.28%)
Aug 10, 2015 32.45 32.58 31.96 32.18 5,871,351 -0.26(-0.80%)
Aug 07, 2015 31.91 32.65 31.81 32.44 7,886,821 +0.45(+1.41%)
Aug 06, 2015 31.78 32.04 31.26 31.99 8,024,973 +0.26(+0.82%)
Aug 05, 2015 31.91 32.18 31.71 31.73 5,449,999 -0.02(-0.06%)
Aug 04, 2015 32.46 32.53 31.71 31.75 7,198,291 -0.70(-2.16%)
Aug 03, 2015 32.07 32.58 32.05 32.45 7,933,362 +0.36(+1.12%)
Jul 31, 2015 31.95 32.48 31.88 32.09 8,661,638 +0.44(+1.39%)
Jul 30, 2015 31.12 31.78 31.12 31.65 9,999,178 +0.51(+1.64%)
Jul 29, 2015 31.43 31.74 30.64 31.14 12,841,203 +0.14(+0.45%)
Jul 28, 2015 30.85 31.37 30.78 31.00 15,265,082 +0.37(+1.21%)
Jul 27, 2015 30.90 31.33 30.63 30.63 11,910,035 -0.28(-0.91%)
Jul 24, 2015 31.24 31.47 30.90 30.91 11,874,852 -0.33(-1.06%)
Jul 23, 2015 32.65 32.66 31.08 31.24 17,093,119 -1.54(-4.70%)
Jul 22, 2015 32.79 33.00 32.70 32.78 10,607,305 +0.00(+0.00%)
Jul 21, 2015 33.31 33.36 32.77 32.78 10,944,361 -0.61(-1.83%)
Jul 20, 2015 33.44 33.44 33.09 33.39 4,751,357 -0.10(-0.30%)
Jul 17, 2015 33.59 33.78 33.26 33.49 8,497,541 -0.10(-0.30%)
Jul 16, 2015 32.85 33.70 32.85 33.59 8,909,703 +0.74(+2.25%)
Jul 15, 2015 32.75 32.88 32.51 32.85 2,760,016 +0.08(+0.24%)
Jul 14, 2015 32.78 32.95 32.54 32.77 5,996,230 +0.07(+0.21%)
Jul 13, 2015 32.86 32.94 32.45 32.70 12,455,359 -0.05(-0.15%)
Jul 10, 2015 32.50 32.90 32.40 32.75 7,911,026 +0.25(+0.77%)
Jul 09, 2015 32.67 32.85 32.35 32.50 8,915,364 -0.10(-0.31%)
Jul 08, 2015 32.56 32.89 32.40 32.60 6,312,679 -0.17(-0.52%)
Jul 07, 2015 32.09 32.90 32.08 32.77 7,060,293 +0.83(+2.60%)
Jul 06, 2015 31.95 32.21 31.62 31.94 4,672,378 -0.11(-0.34%)
Jul 02, 2015 31.94 32.05 32.05 32.05 5,545,800 +0.32(+1.01%)
Jul 01, 2015 31.51 31.74 31.44 31.73 4,725,160 +0.31(+0.99%)
Jun 30, 2015 31.95 32.05 31.28 31.42 7,108,098 -0.38(-1.19%)
Jun 29, 2015 32.08 32.42 31.79 31.80 4,868,190 -0.31(-0.97%)
Jun 26, 2015 32.08 32.22 31.73 32.11 6,203,632 +0.08(+0.25%)
Jun 25, 2015 32.76 32.76 32.03 32.03 6,463,327 -0.75(-2.29%)
Jun 24, 2015 32.80 32.94 32.68 32.78 9,212,983 -0.02(-0.06%)
Jun 23, 2015 33.26 33.34 32.76 32.80 4,739,122 -0.60(-1.80%)
Jun 22, 2015 33.68 33.74 33.18 33.40 6,091,383 -0.13(-0.39%)
Jun 19, 2015 34.13 34.23 33.50 33.53 9,187,222 -0.73(-2.13%)
Jun 18, 2015 34.21 34.53 34.19 34.26 7,200,205 +0.08(+0.23%)
Jun 17, 2015 34.00 34.31 33.80 34.18 3,781,416 +0.18(+0.53%)
Jun 16, 2015 33.76 34.08 33.59 34.00 3,824,010 +0.19(+0.56%)
Jun 15, 2015 33.74 33.99 33.60 33.81 11,695,132 -0.09(-0.27%)
Jun 12, 2015 34.09 34.31 33.87 33.90 4,317,344 -0.35(-1.02%)
Jun 11, 2015 34.39 34.42 34.05 34.25 5,961,908 +0.07(+0.20%)
Jun 10, 2015 34.05 34.29 33.85 34.18 10,598,955 +1.07(+3.23%)
Jun 09, 2015 33.05 33.29 32.93 33.11 6,235,247 +0.00(+0.00%)
Jun 08, 2015 33.52 33.53 33.04 33.11 5,518,873 -0.32(-0.96%)
Jun 05, 2015 33.35 33.53 33.13 33.43 6,446,167 -0.16(-0.48%)
Jun 04, 2015 33.31 34.03 33.27 33.59 6,137,740 +0.17(+0.51%)
Jun 03, 2015 33.78 33.84 33.32 33.42 7,582,652 -0.31(-0.92%)
Jun 02, 2015 33.77 33.90 33.32 33.73 5,356,677 -0.26(-0.76%)
Jun 01, 2015 34.01 34.22 33.76 33.99 5,153,000 +0.16(+0.47%)
May 29, 2015 33.99 34.02 33.58 33.83 5,831,062 -0.12(-0.35%)
May 28, 2015 33.95 34.09 33.70 33.95 4,866,448 +0.00(+0.00%)
May 27, 2015 33.90 34.10 33.84 33.95 4,382,769 +0.06(+0.18%)
May 26, 2015 34.36 34.38 33.60 33.89 5,360,274 -0.51(-1.48%)
May 22, 2015 34.35 34.40 34.40 34.40 3,515,000 -0.06(-0.17%)
May 21, 2015 34.35 34.62 34.24 34.46 3,902,586 +0.13(+0.38%)
May 20, 2015 34.60 34.69 34.26 34.33 6,592,624 -0.29(-0.84%)
May 19, 2015 34.28 34.75 34.20 34.62 4,895,041 +0.13(+0.38%)
May 18, 2015 34.36 34.58 34.20 34.49 4,534,448 -0.01(-0.03%)
May 15, 2015 33.69 34.72 33.48 34.50 10,690,784 +0.96(+2.86%)
May 14, 2015 33.19 33.57 33.18 33.54 5,124,703 +0.45(+1.36%)
May 13, 2015 33.39 33.62 32.95 33.09 4,511,843 -0.56(-1.66%)
May 12, 2015 33.29 33.77 32.95 33.65 5,837,923 +0.27(+0.81%)
May 11, 2015 33.85 34.16 33.25 33.38 6,456,598 -0.55(-1.62%)
May 08, 2015 34.23 34.53 33.74 33.93 5,698,505 +0.10(+0.30%)
May 07, 2015 33.49 34.02 33.44 33.83 6,089,674 +0.39(+1.17%)
May 06, 2015 34.09 34.16 33.15 33.44 7,090,157 -0.58(-1.70%)
May 05, 2015 34.65 34.86 33.83 34.02 5,815,624 -0.79(-2.27%)
May 04, 2015 34.11 34.98 33.92 34.81 8,522,548 +0.69(+2.02%)
May 01, 2015 34.06 34.22 33.70 34.12 4,652,414 +0.10(+0.29%)
Apr 30, 2015 33.81 34.04 33.39 34.02 8,962,654 +0.20(+0.59%)
Apr 29, 2015 33.49 33.97 33.16 33.82 6,279,149 +0.10(+0.30%)
Apr 28, 2015 33.22 33.76 33.12 33.72 5,970,246 +0.35(+1.05%)
Apr 27, 2015 34.10 34.17 33.15 33.37 7,503,348 -0.69(-2.03%)
Apr 24, 2015 33.10 34.35 33.06 34.06 8,896,494 +0.97(+2.93%)
Apr 23, 2015 33.12 33.33 32.95 33.09 6,611,602 -0.02(-0.06%)
Apr 22, 2015 33.30 33.41 33.00 33.11 4,660,760 +0.00(+0.00%)
Apr 21, 2015 33.66 33.94 32.99 33.11 5,409,979 -0.55(-1.63%)
Apr 20, 2015 33.14 34.03 33.08 33.66 5,495,692 +0.67(+2.03%)
Apr 17, 2015 33.21 33.50 32.81 32.99 6,315,539 -0.40(-1.20%)
Apr 16, 2015 33.51 33.52 33.05 33.39 5,685,838 -0.28(-0.83%)
Apr 15, 2015 33.55 34.02 33.52 33.67 6,227,654 +0.21(+0.63%)
Apr 14, 2015 33.24 33.51 33.10 33.46 4,408,322 +0.33(+1.00%)
Apr 13, 2015 33.28 33.42 33.06 33.13 5,349,638 -0.25(-0.75%)
Apr 10, 2015 33.51 33.69 33.28 33.38 5,221,672 -0.07(-0.21%)
Apr 09, 2015 33.34 33.55 33.10 33.45 4,553,761 +0.05(+0.15%)
Apr 08, 2015 33.77 33.78 33.34 33.40 6,111,950 -0.40(-1.18%)
Apr 07, 2015 33.81 34.00 33.73 33.80 4,823,640 -0.03(-0.09%)
Apr 06, 2015 33.47 34.08 33.37 33.83 4,218,849 +0.45(+1.35%)
Apr 02, 2015 32.88 33.38 33.38 33.38 7,314,700 +0.53(+1.61%)
Apr 01, 2015 32.62 33.05 32.30 32.85 15,764,188 -0.76(-2.26%)
Mar 31, 2015 33.32 33.71 33.09 33.61 15,554,273 +0.04(+0.12%)
Mar 30, 2015 32.50 33.73 32.44 33.57 10,019,332 +1.14(+3.52%)
Mar 27, 2015 32.66 32.88 32.36 32.43 5,915,751 -0.09(-0.28%)
Mar 26, 2015 32.75 32.96 32.40 32.52 6,625,570 -0.32(-0.97%)
Mar 25, 2015 33.23 33.41 32.75 32.84 6,295,061 -0.37(-1.11%)
Mar 24, 2015 33.29 33.52 32.90 33.21 5,804,328 -0.15(-0.45%)
Mar 23, 2015 33.25 33.67 33.21 33.36 6,028,433 +0.16(+0.48%)
Mar 20, 2015 33.43 33.82 33.17 33.20 13,007,859 -0.05(-0.15%)
Mar 19, 2015 33.58 34.02 33.07 33.25 6,306,509 -0.47(-1.39%)
Mar 18, 2015 32.87 33.99 32.74 33.72 7,968,320 +0.79(+2.40%)
Mar 17, 2015 32.64 33.28 32.42 32.93 5,904,264 +0.24(+0.73%)
Mar 16, 2015 32.56 33.08 32.56 32.69 4,362,976 +0.30(+0.93%)
Mar 13, 2015 32.60 32.60 31.85 32.39 6,460,437 -0.30(-0.92%)
Mar 12, 2015 32.04 32.99 32.04 32.69 7,057,261 +0.86(+2.70%)
Mar 11, 2015 32.27 32.38 31.71 31.83 7,506,746 -0.30(-0.93%)
Mar 10, 2015 32.13 32.61 31.93 32.13 7,370,839 +0.03(+0.09%)
Mar 09, 2015 32.33 32.45 31.77 32.10 5,834,439 -0.17(-0.53%)
Mar 06, 2015 32.50 32.62 32.12 32.27 9,210,168 -0.70(-2.12%)
Mar 05, 2015 33.30 33.30 32.80 32.97 7,615,509 +0.35(+1.07%)
Mar 04, 2015 33.15 33.02 32.55 32.62 6,757,050 -0.40(-1.21%)
Mar 03, 2015 32.97 33.14 32.60 33.02 9,013,683 +0.19(+0.58%)
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.