Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2017 35.66 35.81 35.04 35.45 6,461,018 -0.43(-1.20%)
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%)
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.