Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 48.04 48.29 47.68 48.08 5,138,400 +0.04(+0.08%)
May 30, 2019 48.35 48.50 47.96 48.04 3,235,643 -0.21(-0.44%)
May 29, 2019 48.93 48.96 48.14 48.25 3,623,458 -0.53(-1.09%)
May 28, 2019 49.58 49.62 48.67 48.78 4,151,116 -0.78(-1.57%)
May 24, 2019 49.67 50.01 49.51 49.56 4,120,400 -0.10(-0.20%)
May 23, 2019 49.29 49.72 49.20 49.66 3,656,073 +0.39(+0.79%)
May 22, 2019 49.02 49.38 48.81 49.27 4,696,644 +0.34(+0.69%)
May 21, 2019 48.98 49.35 48.79 48.93 3,871,341 +0.00(+0.00%)
May 20, 2019 49.10 49.33 48.80 48.93 4,538,645 -0.05(-0.10%)
May 17, 2019 48.52 49.19 48.52 48.98 4,125,100 +0.07(+0.14%)
May 16, 2019 48.81 49.16 48.64 48.91 4,584,631 +0.14(+0.29%)
May 15, 2019 49.01 49.21 48.74 48.77 4,516,426 -0.20(-0.41%)
May 14, 2019 49.38 49.56 48.91 48.97 4,933,399 -0.85(-1.71%)
May 13, 2019 49.21 49.91 49.14 49.82 4,122,218 +0.49(+0.99%)
May 10, 2019 48.78 49.42 48.49 49.33 4,062,400 +0.57(+1.17%)
May 09, 2019 48.68 48.93 48.33 48.76 4,447,044 +0.18(+0.37%)
May 08, 2019 48.95 49.16 48.42 48.58 5,553,685 -0.50(-1.02%)
May 07, 2019 49.32 49.51 48.89 49.08 4,655,212 -0.31(-0.63%)
May 06, 2019 49.93 50.04 49.24 49.39 5,252,670 -0.49(-0.98%)
May 03, 2019 49.75 50.05 49.59 49.88 4,596,900 +0.15(+0.30%)
May 02, 2019 50.67 50.72 49.22 49.73 4,707,484 -0.56(-1.11%)
May 01, 2019 50.76 50.82 50.28 50.29 5,495,480 -0.66(-1.30%)
Apr 30, 2019 50.21 51.00 49.97 50.95 7,600,977 +0.87(+1.74%)
Apr 29, 2019 50.37 50.45 49.68 50.08 5,297,287 -0.39(-0.77%)
Apr 26, 2019 50.63 51.03 50.46 50.47 4,971,700 +0.08(+0.16%)
Apr 25, 2019 49.88 50.67 49.80 50.39 4,185,093 +0.32(+0.64%)
Apr 24, 2019 49.79 50.34 49.73 50.07 7,003,832 +0.33(+0.66%)
Apr 23, 2019 49.52 49.97 49.31 49.74 6,572,956 +0.26(+0.53%)
Apr 22, 2019 49.49 49.74 49.31 49.48 6,105,084 +0.08(+0.16%)
Apr 18, 2019 49.00 49.62 48.82 49.40 8,692,600 +0.51(+1.04%)
Apr 17, 2019 49.29 49.32 48.79 48.89 5,180,740 -0.31(-0.63%)
Apr 16, 2019 50.08 50.20 49.10 49.20 3,682,235 -0.99(-1.97%)
Apr 15, 2019 49.81 50.29 49.71 50.19 5,035,620 +0.49(+0.99%)
Apr 12, 2019 49.65 49.83 49.20 49.70 6,541,100 -0.08(-0.16%)
Apr 11, 2019 49.48 49.80 49.38 49.78 3,576,543 +0.22(+0.44%)
Apr 10, 2019 49.95 50.26 49.52 49.56 4,489,233 +0.04(+0.08%)
Apr 09, 2019 49.54 49.84 49.35 49.52 5,267,192 -0.10(-0.20%)
Apr 08, 2019 49.87 49.99 49.44 49.62 6,370,810 -0.28(-0.56%)
Apr 05, 2019 49.71 49.96 49.51 49.90 5,030,800 +0.26(+0.52%)
Apr 04, 2019 50.06 50.10 49.49 49.64 3,986,393 -0.30(-0.60%)
Apr 03, 2019 50.25 50.29 49.81 49.94 4,315,942 -0.35(-0.70%)
Apr 02, 2019 50.32 50.35 49.90 50.29 6,380,808 +0.45(+0.90%)
Apr 01, 2019 50.34 50.35 49.44 49.84 4,212,980 -0.29(-0.58%)
Mar 29, 2019 49.71 50.15 49.59 50.13 5,692,200 +0.37(+0.74%)
Mar 28, 2019 50.58 50.64 49.60 49.76 5,403,426 -0.77(-1.52%)
Mar 27, 2019 50.71 50.85 50.21 50.53 5,146,386 -0.15(-0.30%)
Mar 26, 2019 50.56 50.75 50.32 50.68 4,179,538 +0.30(+0.60%)
Mar 25, 2019 50.31 50.49 50.06 50.38 5,892,057 +0.10(+0.20%)
Mar 22, 2019 49.72 50.47 49.63 50.28 7,286,600 +0.62(+1.25%)
Mar 21, 2019 49.10 49.74 48.98 49.66 8,557,501 +0.56(+1.14%)
Mar 20, 2019 49.23 49.58 48.90 49.10 4,776,360 +0.02(+0.04%)
Mar 19, 2019 49.63 49.66 48.84 49.08 6,530,675 -0.59(-1.19%)
Mar 18, 2019 50.01 50.08 49.47 49.67 5,273,731 -0.33(-0.66%)
Mar 15, 2019 49.55 50.20 49.43 50.00 12,012,700 +0.38(+0.77%)
Mar 14, 2019 49.63 49.99 49.42 49.62 4,097,887 -0.01(-0.02%)
Mar 13, 2019 49.43 49.70 49.35 49.63 4,653,921 +0.17(+0.34%)
Mar 12, 2019 49.18 49.56 49.14 49.46 4,840,533 +0.38(+0.77%)
Mar 11, 2019 48.79 49.14 48.69 49.08 4,504,171 +0.30(+0.62%)
Mar 08, 2019 48.60 48.82 48.31 48.78 3,405,400 +0.23(+0.47%)
Mar 07, 2019 48.61 48.95 48.48 48.55 4,137,417 +0.12(+0.25%)
Mar 06, 2019 48.45 48.60 48.16 48.43 3,542,884 +0.01(+0.02%)
Mar 05, 2019 48.36 48.56 48.26 48.42 4,382,403 -0.03(-0.06%)
Mar 04, 2019 48.66 48.81 48.10 48.45 3,729,621 -0.09(-0.19%)
Mar 01, 2019 48.70 48.83 48.33 48.54 4,724,200 -0.05(-0.10%)
Feb 28, 2019 48.22 48.79 48.09 48.59 6,195,255 +0.29(+0.60%)
Feb 27, 2019 48.35 48.79 48.24 48.30 4,955,875 -0.26(-0.54%)
Feb 26, 2019 48.64 48.75 48.28 48.56 5,254,425 +0.14(+0.29%)
Feb 25, 2019 48.96 48.97 48.19 48.42 4,001,898 -0.32(-0.66%)
Feb 22, 2019 48.60 48.91 48.45 48.74 4,250,700 +0.25(+0.52%)
Feb 21, 2019 47.86 48.62 47.83 48.49 9,513,628 +0.36(+0.75%)
Feb 20, 2019 48.01 48.34 47.80 48.13 5,651,198 -0.02(-0.04%)
Feb 19, 2019 48.04 48.21 47.71 48.15 4,836,813 -0.11(-0.23%)
Feb 15, 2019 48.18 48.26 47.92 48.26 6,128,300 +0.40(+0.84%)
Feb 14, 2019 47.85 48.08 47.53 47.86 3,855,892 -0.04(-0.08%)
Feb 13, 2019 47.80 48.02 47.76 47.90 4,375,564 -0.02(-0.04%)
Feb 12, 2019 47.91 48.10 47.49 47.92 4,608,822 +0.12(+0.25%)
Feb 11, 2019 47.66 48.07 47.59 47.80 5,573,371 +0.08(+0.17%)
Feb 08, 2019 46.16 47.81 46.03 47.72 8,799,500 -0.41(-0.85%)
Feb 07, 2019 47.36 48.17 47.17 48.13 7,084,110 +0.81(+1.71%)
Feb 06, 2019 47.12 47.54 46.99 47.32 5,118,159 +0.03(+0.06%)
Feb 05, 2019 47.26 47.50 47.03 47.29 4,753,913 -0.05(-0.11%)
Feb 04, 2019 47.21 47.34 46.80 47.34 6,049,295 -0.12(-0.25%)
Feb 01, 2019 47.67 47.77 47.12 47.46 4,859,800 -0.30(-0.63%)
Jan 31, 2019 46.60 47.93 46.46 47.76 7,969,314 +1.11(+2.38%)
Jan 30, 2019 46.12 46.90 46.11 46.65 3,786,511 +0.45(+0.97%)
Jan 29, 2019 46.30 46.51 46.04 46.20 4,716,243 +0.05(+0.11%)
Jan 28, 2019 46.47 46.57 45.81 46.15 3,555,606 -0.28(-0.60%)
Jan 25, 2019 46.78 47.03 46.24 46.43 6,726,300 -0.53(-1.13%)
Jan 24, 2019 47.00 47.06 46.50 46.96 4,438,293 +0.09(+0.19%)
Jan 23, 2019 46.30 46.89 46.26 46.87 4,619,987 +0.62(+1.34%)
Jan 22, 2019 46.02 46.60 45.78 46.25 5,264,125 +0.17(+0.37%)
Jan 18, 2019 46.10 46.39 45.90 46.08 4,821,500 +0.06(+0.13%)
Jan 17, 2019 45.83 46.09 45.60 46.02 3,965,238 +0.22(+0.48%)
Jan 16, 2019 45.52 45.83 45.29 45.80 5,485,626 +0.01(+0.02%)
Jan 15, 2019 44.93 46.00 44.93 45.79 5,045,493 +0.75(+1.67%)
Jan 14, 2019 45.34 45.45 44.54 45.04 6,814,904 -0.75(-1.64%)
Jan 11, 2019 45.74 46.04 45.49 45.79 4,782,700 +0.00(+0.00%)
Jan 10, 2019 45.15 45.84 44.91 45.79 4,355,477 +0.77(+1.71%)
Jan 09, 2019 45.19 45.46 44.83 45.02 6,265,027 -0.37(-0.82%)
Jan 08, 2019 44.72 45.43 44.53 45.39 4,481,309 +0.69(+1.54%)
Jan 07, 2019 44.32 44.97 44.18 44.70 7,436,509 +0.08(+0.18%)
Jan 04, 2019 43.59 44.63 43.51 44.62 5,540,600 +0.50(+1.13%)
Jan 03, 2019 44.18 44.57 43.88 44.12 4,622,104 +0.05(+0.11%)
Jan 02, 2019 44.78 45.00 43.85 44.07 5,104,469 -1.03(-2.28%)
Dec 31, 2018 44.78 45.10 44.45 45.10 4,283,900 +0.36(+0.80%)
Dec 28, 2018 44.88 45.30 44.61 44.74 4,977,400 -0.04(-0.09%)
Dec 27, 2018 44.25 44.80 43.50 44.78 6,281,165 +0.30(+0.67%)
Dec 26, 2018 43.85 44.52 43.10 44.48 5,415,239 +0.65(+1.48%)
Dec 24, 2018 45.88 46.23 43.65 43.83 4,136,400 -2.06(-4.49%)
Dec 21, 2018 45.80 47.02 45.68 45.89 12,078,100 +0.08(+0.17%)
Dec 20, 2018 45.82 46.53 45.25 45.81 8,255,786 +0.09(+0.20%)
Dec 19, 2018 45.88 46.48 45.48 45.72 7,485,170 -0.08(-0.17%)
Dec 18, 2018 45.87 46.48 45.58 45.80 7,041,142 +0.19(+0.42%)
Dec 17, 2018 47.09 47.23 45.47 45.61 7,154,515 -1.45(-3.08%)
Dec 14, 2018 46.98 47.21 46.77 47.06 5,333,300 +0.11(+0.23%)
Dec 13, 2018 46.88 47.27 46.79 46.95 4,228,754 +0.06(+0.13%)
Dec 12, 2018 47.01 47.35 46.82 46.89 6,782,216 +0.00(+0.00%)
Dec 11, 2018 47.08 47.17 46.65 46.89 5,188,185 -0.11(-0.23%)
Dec 10, 2018 46.80 47.15 46.00 47.00 5,067,570 +0.04(+0.09%)
Dec 07, 2018 46.87 47.30 46.28 46.96 4,612,800 +0.06(+0.13%)
Dec 06, 2018 46.95 47.40 46.09 46.90 7,280,176 -0.05(-0.11%)
Dec 04, 2018 46.71 47.37 46.52 46.95 8,820,500 +0.47(+1.01%)
Dec 03, 2018 46.35 46.49 46.01 46.48 5,550,319 +0.09(+0.19%)
Nov 30, 2018 45.81 46.45 45.63 46.39 6,869,500 +0.72(+1.58%)
Nov 29, 2018 45.85 45.86 45.07 45.67 3,990,420 -0.15(-0.33%)
Nov 28, 2018 45.66 45.91 45.18 45.82 4,846,329 +0.29(+0.64%)
Nov 27, 2018 45.21 45.71 45.07 45.53 4,028,216 +0.33(+0.73%)
Nov 26, 2018 44.94 45.28 44.66 45.20 4,312,756 +0.35(+0.78%)
Nov 23, 2018 45.00 45.03 44.53 44.85 2,555,700 -0.10(-0.22%)
Nov 21, 2018 44.95 44.95 44.95 0 -0.49(-1.08%)
Nov 20, 2018 46.25 46.32 45.29 45.44 7,274,372 -0.66(-1.43%)
Nov 19, 2018 45.92 46.18 45.80 46.10 4,242,779 +0.22(+0.48%)
Nov 16, 2018 46.17 46.20 45.58 45.88 7,807,500 +0.33(+0.72%)
Nov 15, 2018 44.91 45.72 44.56 45.55 5,345,954 +0.33(+0.73%)
Nov 14, 2018 45.39 45.64 45.04 45.22 7,175,728 -0.69(-1.50%)
Nov 13, 2018 45.83 46.05 45.49 45.91 5,406,623 +0.19(+0.42%)
Nov 12, 2018 44.83 46.20 44.78 45.72 4,588,365 +0.68(+1.51%)
Nov 09, 2018 44.83 45.29 44.61 45.04 5,877,000 +0.29(+0.65%)
Nov 08, 2018 44.78 44.79 44.19 44.75 5,301,969 +0.08(+0.18%)
Nov 07, 2018 44.52 44.81 44.14 44.67 8,457,604 +0.36(+0.81%)
Nov 06, 2018 44.22 44.36 43.69 44.31 5,168,324 +0.13(+0.29%)
Nov 05, 2018 43.83 44.51 43.56 44.18 5,072,669 +0.78(+1.80%)
Nov 02, 2018 43.84 44.00 43.02 43.40 6,109,300 -0.25(-0.57%)
Nov 01, 2018 43.94 44.35 43.32 43.65 6,728,354 -0.16(-0.37%)
Oct 31, 2018 44.23 44.23 43.53 43.81 9,034,382 -0.57(-1.28%)
Oct 30, 2018 44.79 44.79 43.93 44.38 6,306,854 +0.30(+0.68%)
Oct 29, 2018 43.56 44.28 43.56 44.08 7,000,454 +0.46(+1.05%)
Oct 26, 2018 44.03 44.21 43.24 43.62 9,369,000 -0.23(-0.52%)
Oct 25, 2018 44.21 44.24 43.50 43.85 6,165,215 -0.67(-1.50%)
Oct 24, 2018 43.87 44.87 43.59 44.52 6,010,277 +0.99(+2.27%)
Oct 23, 2018 43.57 43.80 43.20 43.53 4,566,203 +0.03(+0.07%)
Oct 22, 2018 43.73 43.98 43.40 43.50 4,664,595 -0.63(-1.43%)
Oct 19, 2018 43.23 44.39 43.15 44.13 6,480,500 +1.05(+2.44%)
Oct 18, 2018 43.01 43.31 42.80 43.08 4,454,197 +0.09(+0.21%)
Oct 17, 2018 43.46 43.56 42.83 42.99 5,078,040 -0.47(-1.08%)
Oct 16, 2018 43.01 43.62 42.89 43.46 6,220,710 +0.43(+1.00%)
Oct 15, 2018 42.96 43.55 42.83 43.03 5,579,636 +0.12(+0.28%)
Oct 12, 2018 42.82 43.11 42.44 42.91 6,870,800 +0.18(+0.42%)
Oct 11, 2018 43.69 43.78 42.50 42.73 7,274,871 -0.83(-1.91%)
Oct 10, 2018 43.92 44.49 43.55 43.56 7,095,445 -0.46(-1.04%)
Oct 09, 2018 43.86 44.36 43.63 44.02 5,522,229 +0.01(+0.02%)
Oct 08, 2018 43.97 44.21 43.48 44.01 5,673,844 +0.20(+0.46%)
Oct 05, 2018 43.24 43.96 43.14 43.81 3,426,200 +0.57(+1.32%)
Oct 04, 2018 43.02 43.33 42.56 43.24 6,419,811 +0.14(+0.32%)
Oct 03, 2018 43.95 44.07 42.73 43.10 5,375,197 -0.91(-2.07%)
Oct 02, 2018 43.55 44.21 43.50 44.01 4,842,348 +0.60(+1.38%)
Oct 01, 2018 43.46 43.54 43.20 43.41 4,645,987 -0.25(-0.57%)
Sep 28, 2018 42.93 43.72 42.84 43.66 7,179,300 +0.85(+1.99%)
Sep 27, 2018 42.24 42.95 42.20 42.81 5,634,428 +0.61(+1.45%)
Sep 26, 2018 42.69 42.84 42.19 42.20 6,259,433 -0.38(-0.89%)
Sep 25, 2018 43.29 43.29 42.44 42.58 5,618,560 -0.62(-1.44%)
Sep 24, 2018 43.59 43.70 43.17 43.20 4,501,414 -0.45(-1.03%)
Sep 21, 2018 43.30 43.86 43.12 43.65 9,479,800 +0.26(+0.60%)
Sep 20, 2018 43.17 43.56 42.92 43.39 6,070,367 +0.15(+0.35%)
Sep 19, 2018 44.27 44.28 42.95 43.24 9,961,762 -0.96(-2.17%)
Sep 18, 2018 44.34 44.48 44.03 44.20 4,448,829 -0.27(-0.61%)
Sep 17, 2018 44.38 44.55 44.17 44.47 2,977,505 +0.39(+0.88%)
Sep 14, 2018 44.34 44.36 43.84 44.08 5,272,100 -0.36(-0.81%)
Sep 13, 2018 44.11 44.45 43.86 44.44 4,479,789 +0.32(+0.73%)
Sep 12, 2018 44.25 44.46 44.06 44.12 4,665,590 -0.08(-0.18%)
Sep 11, 2018 44.29 44.48 43.97 44.20 5,325,269 -0.42(-0.94%)
Sep 10, 2018 44.27 44.85 44.17 44.62 5,083,139 +0.55(+1.25%)
Sep 07, 2018 44.11 44.44 43.86 44.07 4,752,200 -0.29(-0.65%)
Sep 06, 2018 44.45 44.58 44.18 44.36 6,306,103 +0.16(+0.36%)
Sep 05, 2018 44.04 44.38 43.99 44.20 7,031,497 +0.21(+0.48%)
Sep 04, 2018 44.09 44.13 43.85 43.99 3,128,424 +0.28(+0.64%)
Aug 31, 2018 43.71 43.71 43.71 0 -0.23(-0.52%)
Aug 30, 2018 43.89 44.13 43.75 43.94 2,868,321 +0.12(+0.27%)
Aug 29, 2018 43.84 43.94 43.58 43.82 3,054,504 +0.42(+0.97%)
Aug 28, 2018 43.52 43.60 43.27 43.40 4,561,921 -0.25(-0.57%)
Aug 27, 2018 44.12 44.18 43.42 43.65 2,722,673 -0.38(-0.86%)
Aug 24, 2018 43.92 44.08 43.60 44.03 3,374,500 +0.13(+0.30%)
Aug 23, 2018 43.92 44.23 43.78 43.90 3,377,662 -0.03(-0.07%)
Aug 22, 2018 44.20 44.20 43.63 43.93 3,020,169 -0.16(-0.36%)
Aug 21, 2018 44.32 44.36 43.82 44.09 4,388,097 -0.17(-0.38%)
Aug 20, 2018 44.29 44.49 44.09 44.26 6,398,112 -0.27(-0.61%)
Aug 17, 2018 44.30 45.05 44.24 44.53 8,284,100 +0.20(+0.45%)
Aug 16, 2018 43.62 44.44 43.57 44.33 8,266,499 +0.70(+1.60%)
Aug 15, 2018 43.44 43.97 43.38 43.63 5,868,473 +0.28(+0.65%)
Aug 14, 2018 43.06 43.52 43.00 43.35 4,348,973 +0.04(+0.09%)
Aug 13, 2018 43.17 43.37 43.01 43.31 4,431,469 +0.18(+0.42%)
Aug 10, 2018 43.47 43.74 43.06 43.13 4,463,100 -0.24(-0.55%)
Aug 09, 2018 42.87 43.43 42.75 43.37 4,579,329 +0.52(+1.21%)
Aug 08, 2018 42.70 42.92 42.50 42.85 3,428,858 +0.08(+0.19%)
Aug 07, 2018 42.66 42.96 42.25 42.77 6,130,857 +0.16(+0.38%)
Aug 06, 2018 42.44 42.78 42.37 42.61 3,964,249 +0.12(+0.28%)
Aug 03, 2018 42.36 42.65 42.14 42.49 4,424,800 +0.20(+0.47%)
Aug 02, 2018 42.16 42.88 41.96 42.29 5,087,362 +0.29(+0.69%)
Aug 01, 2018 42.18 42.21 41.72 42.00 5,461,449 -0.50(-1.18%)
Jul 31, 2018 41.96 42.52 41.73 42.50 8,493,153 +0.70(+1.67%)
Jul 30, 2018 42.16 42.26 41.65 41.80 3,420,343 -0.40(-0.95%)
Jul 27, 2018 42.30 42.58 42.03 42.20 3,011,600 -0.07(-0.17%)
Jul 26, 2018 42.09 42.29 41.95 42.27 5,699,849 +0.39(+0.93%)
Jul 25, 2018 41.62 42.24 41.60 41.88 5,547,563 +0.23(+0.55%)
Jul 24, 2018 41.50 41.71 40.98 41.65 5,165,838 +0.04(+0.10%)
Jul 23, 2018 42.17 42.18 41.46 41.61 4,234,936 -0.44(-1.05%)
Jul 20, 2018 42.05 42.25 41.77 42.05 5,877,406 -0.19(-0.45%)
Jul 19, 2018 42.00 42.47 41.99 42.24 6,098,052 +0.32(+0.76%)
Jul 18, 2018 41.96 42.02 41.60 41.92 4,893,718 +0.00(+0.00%)
Jul 17, 2018 42.20 42.33 41.89 41.92 7,740,319 -0.23(-0.55%)
Jul 16, 2018 42.28 42.40 41.96 42.15 5,423,228 -0.24(-0.57%)
Jul 13, 2018 42.47 42.53 42.04 42.39 4,771,342 +0.04(+0.09%)
Jul 12, 2018 42.49 42.60 41.96 42.35 6,071,339 -0.10(-0.24%)
Jul 11, 2018 42.28 42.60 41.20 42.45 5,568,547 +0.28(+0.66%)
Jul 10, 2018 41.50 42.37 41.46 42.17 5,309,616 +0.32(+0.76%)
Jul 09, 2018 43.16 43.20 41.68 41.85 5,950,817 -1.24(-2.88%)
Jul 06, 2018 42.91 43.19 42.78 43.09 3,729,057 +0.17(+0.40%)
Jul 05, 2018 42.90 42.99 42.64 42.92 4,118,382 +0.11(+0.26%)
Jul 03, 2018 42.81 42.81 42.81 0 -0.09(-0.21%)
Jul 02, 2018 42.67 42.92 42.35 42.90 4,362,329 +0.30(+0.70%)
Jun 29, 2018 42.34 42.72 42.03 42.60 10,091,484 +0.32(+0.76%)
Jun 28, 2018 42.33 42.61 42.11 42.28 7,746,861 +0.08(+0.19%)
Jun 27, 2018 42.03 42.35 41.90 42.20 5,636,528 +0.17(+0.40%)
Jun 26, 2018 41.95 42.22 41.80 42.03 10,904,010 +0.18(+0.43%)
Jun 25, 2018 41.59 42.10 41.49 41.85 6,911,176 +0.35(+0.84%)
Jun 22, 2018 41.59 41.73 41.35 41.50 5,138,103 +0.07(+0.17%)
Jun 21, 2018 41.71 41.91 41.19 41.43 6,894,976 -0.37(-0.89%)
Jun 20, 2018 41.70 41.94 41.41 41.80 3,886,602 +0.19(+0.46%)
Jun 19, 2018 42.14 41.24 41.61 6,770,706 -0.11(-0.26%)
Jun 18, 2018 41.43 41.84 41.43 41.72 4,843,900 +0.23(+0.55%)
Jun 15, 2018 41.57 41.07 41.49 11,009,624 +0.42(+1.02%)
Jun 14, 2018 40.52 41.12 40.40 41.07 5,081,679 +0.55(+1.36%)
Jun 13, 2018 40.61 41.12 40.36 40.52 5,449,404 +0.03(+0.07%)
Jun 12, 2018 39.93 40.56 39.91 40.49 7,251,344 +0.56(+1.40%)
Jun 11, 2018 40.00 40.22 39.72 39.93 4,346,327 -0.07(-0.18%)
Jun 08, 2018 40.08 40.31 39.74 40.00 5,415,304 -0.14(-0.35%)
Jun 07, 2018 39.74 40.53 39.62 40.14 6,096,995 +0.43(+1.08%)
Jun 06, 2018 39.65 39.71 6,190,366 -0.72(-1.78%)
Jun 05, 2018 40.70 40.75 40.23 40.43 4,926,430 -0.11(-0.27%)
Jun 04, 2018 41.09 41.34 40.42 40.54 6,684,668 -0.45(-1.10%)
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.