Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 34.53 34.59 34.26 34.32 7,867,745 -0.15(-0.43%)
Apr 27, 2018 34.10 34.56 34.09 34.47 3,816,990 +0.29(+0.86%)
Apr 26, 2018 33.92 34.30 33.86 34.17 4,637,259 +0.30(+0.89%)
Apr 25, 2018 33.74 33.90 33.47 33.87 4,415,106 -0.02(-0.05%)
Apr 24, 2018 33.59 34.27 33.51 33.89 6,055,346 +0.45(+1.34%)
Apr 23, 2018 33.49 33.79 33.29 33.44 5,067,613 +0.05(+0.16%)
Apr 20, 2018 33.72 33.72 33.21 33.39 5,310,190 -0.31(-0.92%)
Apr 19, 2018 33.65 33.76 33.37 33.70 3,695,218 +0.02(+0.05%)
Apr 18, 2018 33.89 34.20 33.68 33.68 4,806,522 -0.11(-0.33%)
Apr 17, 2018 33.47 33.87 33.40 33.79 5,749,078 +0.42(+1.24%)
Apr 16, 2018 33.32 33.46 33.10 33.38 5,512,247 +0.22(+0.65%)
Apr 13, 2018 32.92 33.49 32.90 33.16 6,346,998 +0.50(+1.54%)
Apr 12, 2018 32.97 33.33 32.40 32.66 11,081,514 -0.62(-1.87%)
Apr 11, 2018 33.43 33.43 33.21 33.28 4,353,243 -0.16(-0.49%)
Apr 10, 2018 33.37 33.60 33.22 33.45 6,472,185 +0.07(+0.21%)
Apr 09, 2018 33.48 33.64 33.29 33.38 4,434,022 -0.03(-0.10%)
Apr 06, 2018 33.72 33.81 33.25 33.41 4,018,269 -0.32(-0.95%)
Apr 05, 2018 33.56 33.84 33.22 33.73 4,823,745 +0.19(+0.57%)
Apr 04, 2018 33.44 33.56 33.08 33.54 4,955,285 +0.03(+0.08%)
Apr 03, 2018 33.08 33.67 33.02 33.52 7,010,903 +0.42(+1.28%)
Apr 02, 2018 33.82 33.87 32.84 33.09 8,553,812 -0.65(-1.92%)
Mar 29, 2018 33.74 33.74 33.74 0 +0.41(+1.22%)
Mar 28, 2018 33.37 33.71 33.27 33.34 8,885,101 +0.06(+0.18%)
Mar 27, 2018 32.99 33.60 32.86 33.27 6,639,827 +0.32(+0.97%)
Mar 26, 2018 32.78 33.01 32.65 32.95 3,927,481 +0.34(+1.03%)
Mar 23, 2018 33.23 33.37 32.55 32.62 5,439,394 -0.57(-1.72%)
Mar 22, 2018 32.95 33.80 32.95 33.19 6,489,726 +0.26(+0.79%)
Mar 21, 2018 33.18 33.50 32.83 32.93 8,835,832 -0.21(-0.63%)
Mar 20, 2018 33.12 33.38 32.99 33.14 11,444,214 +0.08(+0.24%)
Mar 19, 2018 33.24 33.36 32.79 33.06 7,071,980 -0.14(-0.42%)
Mar 16, 2018 32.83 33.34 32.78 33.20 13,618,607 +0.44(+1.35%)
Mar 15, 2018 32.72 33.05 32.60 32.76 6,313,679 +0.03(+0.11%)
Mar 14, 2018 32.44 32.93 32.44 32.72 6,171,903 +0.34(+1.04%)
Mar 13, 2018 32.58 32.89 32.18 32.38 7,533,092 -0.08(-0.24%)
Mar 12, 2018 32.48 32.57 32.19 32.46 9,844,422 +0.03(+0.08%)
Mar 09, 2018 32.43 32.50 32.01 32.44 8,919,314 +0.04(+0.13%)
Mar 08, 2018 31.88 32.45 31.78 32.39 5,219,577 +0.54(+1.71%)
Mar 07, 2018 31.63 31.85 5,633,711 -0.30(-0.94%)
Mar 06, 2018 32.60 32.63 32.02 32.15 7,325,757 -0.44(-1.35%)
Mar 05, 2018 31.87 32.65 31.72 32.59 6,572,034 +0.66(+2.06%)
Mar 02, 2018 31.98 32.12 31.57 31.93 6,173,530 -0.02(-0.05%)
Mar 01, 2018 32.16 32.48 31.70 31.95 6,056,197 -0.09(-0.27%)
Feb 28, 2018 32.26 32.57 32.04 32.04 8,788,838 -0.17(-0.54%)
Feb 27, 2018 32.89 33.29 32.21 32.21 7,785,919 -0.68(-2.08%)
Feb 26, 2018 33.12 33.21 32.75 32.89 6,145,684 -0.18(-0.55%)
Feb 23, 2018 32.31 33.11 32.16 33.08 6,243,626 +0.86(+2.69%)
Feb 22, 2018 32.21 8,692,141 +0.16(+0.49%)
Feb 21, 2018 32.59 32.66 32.02 32.06 17,093,294 -0.54(-1.65%)
Feb 20, 2018 32.63 32.95 32.41 32.59 11,436,464 -0.09(-0.26%)
Feb 16, 2018 32.68 32.68 32.68 0 +0.24(+0.75%)
Feb 15, 2018 31.76 32.44 31.67 32.44 7,489,140 +0.78(+2.46%)
Feb 14, 2018 31.63 32.06 31.33 31.66 8,859,146 -0.06(-0.18%)
Feb 13, 2018 31.74 31.86 31.28 31.71 8,645,767 -0.14(-0.43%)
Feb 12, 2018 31.62 31.99 31.32 31.85 8,649,786 +0.27(+0.84%)
Feb 09, 2018 30.98 31.79 30.74 31.59 12,634,930 +0.75(+2.45%)
Feb 08, 2018 30.99 31.58 30.81 30.83 13,220,315 -0.15(-0.47%)
Feb 07, 2018 31.25 31.83 30.93 30.98 9,981,797 -0.27(-0.88%)
Feb 06, 2018 31.29 31.55 30.48 31.25 14,605,083 -0.65(-2.04%)
Feb 05, 2018 32.32 32.62 31.66 31.90 8,096,010 -0.42(-1.30%)
Feb 02, 2018 32.35 32.69 32.25 32.32 6,457,668 -0.10(-0.32%)
Feb 01, 2018 33.02 33.17 32.36 32.42 5,712,644 -0.57(-1.74%)
Jan 31, 2018 32.82 33.07 32.65 33.00 11,758,315 +0.19(+0.57%)
Jan 30, 2018 32.84 33.09 32.83 32.81 5,376,222 -0.03(-0.10%)
Jan 29, 2018 33.17 33.17 32.70 32.84 5,429,313 -0.45(-1.36%)
Jan 26, 2018 33.29 33.38 32.94 33.30 8,769,687 +0.15(+0.47%)
Jan 25, 2018 32.85 33.22 32.78 33.14 8,040,339 +0.40(+1.23%)
Jan 24, 2018 32.96 33.01 32.66 32.74 5,756,198 -0.27(-0.83%)
Jan 23, 2018 32.92 33.37 32.84 33.02 7,513,675 +0.41(+1.26%)
Jan 22, 2018 32.75 33.10 32.50 32.60 10,811,427 +0.07(+0.21%)
Jan 19, 2018 33.20 33.25 32.48 32.54 9,878,333 -0.53(-1.61%)
Jan 18, 2018 33.42 33.49 32.71 33.07 8,225,516 -0.43(-1.28%)
Jan 17, 2018 33.07 33.59 33.03 33.50 6,921,443 +0.53(+1.61%)
Jan 16, 2018 32.96 33.25 32.65 32.96 9,020,455 +0.07(+0.21%)
Jan 12, 2018 32.90 32.90 32.90 0 -0.02(-0.05%)
Jan 11, 2018 32.75 33.20 32.60 32.91 8,673,045 +0.39(+1.21%)
Jan 10, 2018 32.58 32.85 32.41 32.52 5,735,628 -0.18(-0.55%)
Jan 09, 2018 33.03 33.14 32.34 32.70 8,943,139 -0.38(-1.14%)
Jan 08, 2018 32.80 33.31 32.76 33.08 12,583,026 +0.35(+1.07%)
Jan 05, 2018 33.18 33.27 32.62 32.72 8,334,887 -0.27(-0.83%)
Jan 04, 2018 33.39 33.54 32.98 33.00 5,519,269 -0.47(-1.41%)
Jan 03, 2018 33.74 34.17 33.22 33.47 5,618,739 -0.45(-1.34%)
Jan 02, 2018 33.88 34.01 33.64 33.92 6,013,703 +0.15(+0.46%)
Dec 29, 2017 33.77 33.77 33.77 0 +0.09(+0.28%)
Dec 28, 2017 33.36 33.70 33.36 33.68 4,368,378 +0.27(+0.79%)
Dec 27, 2017 33.39 33.44 33.22 33.41 5,862,471 +0.15(+0.46%)
Dec 26, 2017 33.52 33.62 33.23 33.26 2,381,743 -0.17(-0.51%)
Dec 22, 2017 33.58 33.61 33.39 33.43 4,119,258 -0.05(-0.15%)
Dec 21, 2017 33.31 33.73 33.21 33.48 4,685,195 +0.03(+0.08%)
Dec 20, 2017 33.92 34.04 33.39 33.45 7,092,662 -0.50(-1.46%)
Dec 19, 2017 34.77 34.91 33.94 33.95 5,220,253 -0.74(-2.12%)
Dec 18, 2017 35.04 35.20 34.61 34.69 5,807,762 -0.22(-0.64%)
Dec 15, 2017 35.01 35.15 34.86 34.91 10,523,350 -0.06(-0.17%)
Dec 14, 2017 35.12 35.36 34.80 34.97 5,478,049 -0.27(-0.78%)
Dec 13, 2017 35.13 35.55 35.06 35.24 9,516,820 +0.10(+0.29%)
Dec 12, 2017 35.14 35.90 35.10 35.14 9,270,816 -0.78(-2.17%)
Dec 11, 2017 35.21 35.95 35.21 35.92 9,641,545 +0.75(+2.12%)
Dec 08, 2017 35.18 35.19 34.59 35.18 9,277,918 +0.21(+0.59%)
Dec 07, 2017 35.25 35.28 33.89 34.97 7,952,261 -0.27(-0.75%)
Dec 06, 2017 35.54 35.69 34.95 35.24 6,282,431 -0.11(-0.32%)
Dec 05, 2017 35.63 35.74 35.09 35.35 7,165,022 -0.27(-0.75%)
Dec 04, 2017 35.90 35.93 35.49 35.61 5,764,139 -0.23(-0.65%)
Dec 01, 2017 35.90 36.07 35.52 35.84 6,895,475 +0.10(+0.29%)
Nov 30, 2017 35.78 35.96 35.50 35.74 7,675,333 +0.02(+0.05%)
Nov 29, 2017 35.84 35.91 35.55 35.72 5,236,579 -0.23(-0.64%)
Nov 28, 2017 35.80 36.08 35.77 35.96 4,501,425 +0.27(+0.74%)
Nov 27, 2017 35.73 35.84 35.53 35.69 5,087,225 +0.02(+0.05%)
Nov 24, 2017 35.56 35.77 35.54 35.67 1,671,812 +0.11(+0.31%)
Nov 22, 2017 35.51 35.60 35.31 35.56 3,569,721 +0.09(+0.27%)
Nov 21, 2017 35.53 35.70 35.42 35.47 3,596,469 +0.03(+0.10%)
Nov 20, 2017 35.41 35.68 35.31 35.43 4,434,405 +0.08(+0.22%)
Nov 17, 2017 35.30 35.44 35.18 35.36 5,626,438 +0.02(+0.05%)
Nov 16, 2017 35.65 35.69 35.23 35.34 8,136,455 -0.45(-1.27%)
Nov 15, 2017 36.38 36.56 35.72 35.79 6,741,994 -0.53(-1.46%)
Nov 14, 2017 35.78 36.38 35.64 36.32 6,159,418 +0.54(+1.50%)
Nov 13, 2017 35.18 35.86 35.11 35.79 6,245,638 +0.67(+1.91%)
Nov 10, 2017 34.74 35.23 34.74 35.11 4,565,343 +0.14(+0.39%)
Nov 09, 2017 35.04 35.32 34.88 34.98 4,211,085 -0.15(-0.44%)
Nov 08, 2017 35.11 35.26 34.73 35.13 4,487,615 +0.04(+0.12%)
Nov 07, 2017 34.63 35.28 34.57 35.09 4,920,752 +0.49(+1.43%)
Nov 06, 2017 34.83 34.98 34.54 34.60 4,581,768 -0.21(-0.61%)
Nov 03, 2017 34.65 35.34 34.49 34.81 6,715,043 +0.19(+0.54%)
Nov 02, 2017 34.09 34.70 33.56 34.62 9,167,399 +0.48(+1.42%)
Nov 01, 2017 34.28 34.32 33.99 34.14 6,127,750 -0.05(-0.15%)
Oct 31, 2017 34.20 34.33 34.09 34.19 4,342,800 -0.03(-0.07%)
Oct 30, 2017 34.07 34.24 33.96 34.21 5,746,183 -0.01(-0.02%)
Oct 27, 2017 33.85 34.29 33.79 34.22 3,273,894 +0.31(+0.93%)
Oct 26, 2017 34.22 34.30 33.90 33.91 4,697,362 -0.16(-0.47%)
Oct 25, 2017 33.90 34.16 33.42 34.07 6,050,243 +0.09(+0.28%)
Oct 24, 2017 33.79 34.01 33.67 33.98 4,479,519 +0.19(+0.55%)
Oct 23, 2017 33.66 33.86 33.49 33.79 4,296,514 +0.14(+0.40%)
Oct 20, 2017 33.80 33.85 33.45 33.65 4,981,720 -0.16(-0.48%)
Oct 19, 2017 33.67 33.91 33.53 33.81 5,658,389 +0.13(+0.38%)
Oct 18, 2017 33.65 33.74 33.46 33.69 3,206,780 +0.02(+0.05%)
Oct 17, 2017 33.64 33.77 33.35 33.67 4,985,468 -0.06(-0.18%)
Oct 16, 2017 33.29 33.79 33.14 33.73 10,063,167 +0.37(+1.10%)
Oct 13, 2017 33.16 33.52 33.09 33.36 7,499,928 +0.26(+0.77%)
Oct 12, 2017 32.65 33.12 32.52 33.11 5,567,629 +0.41(+1.25%)
Oct 11, 2017 32.25 32.73 32.25 32.70 5,773,975 +0.14(+0.42%)
Oct 10, 2017 32.45 32.66 32.32 32.56 2,826,736 +0.22(+0.68%)
Oct 09, 2017 32.44 32.58 32.29 32.34 2,922,251 -0.09(-0.29%)
Oct 06, 2017 32.41 32.52 32.25 32.44 4,848,160 -0.17(-0.52%)
Oct 05, 2017 32.48 32.64 32.30 32.61 6,391,829 +0.14(+0.42%)
Oct 04, 2017 32.18 32.49 32.05 32.47 5,847,669 +0.30(+0.93%)
Oct 03, 2017 32.41 32.43 31.93 32.17 6,096,229 -0.26(-0.79%)
Oct 02, 2017 32.15 32.64 32.01 32.43 10,249,593 +0.40(+1.25%)
Sep 29, 2017 31.87 32.27 31.83 32.03 8,105,966 +0.23(+0.72%)
Sep 28, 2017 31.46 31.98 31.31 31.80 5,002,666 +0.21(+0.67%)
Sep 27, 2017 31.70 31.36 31.59 6,861,536 -0.02(-0.05%)
Sep 26, 2017 31.90 31.90 31.59 31.60 4,671,633 -0.37(-1.14%)
Sep 25, 2017 31.58 32.02 31.48 31.97 5,347,718 +0.41(+1.29%)
Sep 22, 2017 31.67 31.73 31.40 31.56 3,979,893 -0.03(-0.08%)
Sep 21, 2017 31.37 31.81 31.34 31.59 4,054,067 +0.20(+0.65%)
Sep 20, 2017 31.78 31.78 31.19 31.38 9,320,484 -0.31(-0.99%)
Sep 19, 2017 31.80 31.93 31.48 31.70 6,304,870 -0.10(-0.32%)
Sep 18, 2017 31.96 32.20 31.53 31.80 8,011,913 -0.18(-0.56%)
Sep 15, 2017 32.65 31.88 31.98 17,937,188 -0.42(-1.29%)
Sep 14, 2017 32.05 32.43 31.97 32.39 4,595,764 +0.26(+0.79%)
Sep 13, 2017 32.23 32.41 32.12 32.14 6,314,936 -0.07(-0.21%)
Sep 12, 2017 32.61 32.69 31.92 32.21 5,543,922 -0.50(-1.53%)
Sep 11, 2017 32.43 32.73 32.34 32.71 3,868,650 +0.26(+0.79%)
Sep 08, 2017 32.28 32.56 32.22 32.45 5,253,536 +0.12(+0.37%)
Sep 07, 2017 32.01 32.39 31.95 32.33 4,980,674 +0.41(+1.28%)
Sep 06, 2017 32.10 32.16 31.87 31.93 5,923,645 -0.04(-0.13%)
Sep 05, 2017 31.96 32.04 31.83 31.97 7,555,202 +0.05(+0.16%)
Sep 01, 2017 32.27 32.27 31.82 31.92 6,891,625 -0.28(-0.87%)
Aug 31, 2017 32.31 32.42 32.16 32.20 7,569,136 +0.03(+0.08%)
Aug 30, 2017 32.50 32.50 32.13 32.17 4,707,289 -0.32(-0.99%)
Aug 29, 2017 32.56 32.68 32.44 32.50 2,857,788 -0.04(-0.13%)
Aug 28, 2017 32.62 32.67 32.29 32.54 4,567,204 -0.03(-0.08%)
Aug 25, 2017 32.73 32.81 32.56 32.56 3,755,763 -0.03(-0.10%)
Aug 24, 2017 32.57 32.74 32.42 32.60 7,008,303 +0.02(+0.05%)
Aug 23, 2017 32.48 32.64 32.37 32.58 3,237,300 +0.08(+0.24%)
Aug 22, 2017 32.30 32.54 32.27 32.50 2,234,066 +0.23(+0.71%)
Aug 21, 2017 32.36 32.43 32.17 32.27 3,639,728 -0.03(-0.08%)
Aug 18, 2017 31.94 32.47 31.87 32.30 4,532,717 +0.33(+1.04%)
Aug 17, 2017 32.36 32.47 31.96 31.97 4,297,921 -0.45(-1.39%)
Aug 16, 2017 32.17 32.43 32.13 32.42 4,910,802 +0.25(+0.77%)
Aug 15, 2017 31.80 32.27 31.80 32.17 5,317,986 +0.20(+0.64%)
Aug 14, 2017 31.93 31.99 31.81 31.97 3,264,121 +0.08(+0.27%)
Aug 11, 2017 31.88 31.94 31.67 31.88 4,296,445 +0.07(+0.23%)
Aug 10, 2017 31.78 31.96 31.65 31.81 4,660,553 +0.03(+0.11%)
Aug 09, 2017 32.38 32.43 31.78 31.78 6,671,270 -0.43(-1.33%)
Aug 08, 2017 32.14 32.34 32.05 32.21 4,023,747 -0.01(-0.03%)
Aug 07, 2017 32.15 32.26 32.07 32.21 3,035,602 +0.04(+0.13%)
Aug 04, 2017 32.21 32.34 31.99 32.17 4,613,740 -0.23(-0.70%)
Aug 03, 2017 32.35 32.42 32.18 32.40 4,591,473 +0.02(+0.05%)
Aug 02, 2017 32.19 32.55 31.79 32.38 7,158,537 -0.11(-0.34%)
Aug 01, 2017 32.43 32.69 32.38 32.49 7,538,338 +0.18(+0.55%)
Jul 31, 2017 32.36 32.45 32.23 32.31 9,663,134 -0.05(-0.16%)
Jul 28, 2017 32.00 32.40 31.93 32.37 6,747,086 +0.35(+1.08%)
Jul 27, 2017 31.80 32.06 31.64 32.02 6,233,213 +0.26(+0.82%)
Jul 26, 2017 31.20 31.78 31.15 31.76 5,538,225 +0.56(+1.78%)
Jul 25, 2017 31.41 31.48 31.13 31.20 4,632,478 -0.15(-0.48%)
Jul 24, 2017 31.59 31.60 31.28 31.35 5,728,083 -0.24(-0.75%)
Jul 21, 2017 31.66 31.82 31.46 31.59 5,188,754 -0.10(-0.32%)
Jul 20, 2017 31.56 31.77 31.45 31.69 4,009,730 +0.18(+0.56%)
Jul 19, 2017 31.40 31.53 31.24 31.51 3,936,598 +0.19(+0.62%)
Jul 18, 2017 31.23 31.35 31.11 31.32 5,729,628 +0.11(+0.35%)
Jul 17, 2017 30.76 31.24 30.72 31.21 8,732,470 +0.82(+2.69%)
Jul 14, 2017 30.31 30.57 30.29 30.39 3,646,879 +0.29(+0.95%)
Jul 13, 2017 30.32 30.36 30.06 30.11 4,115,041 -0.29(-0.97%)
Jul 12, 2017 30.35 30.52 30.29 30.40 4,130,667 +0.29(+0.98%)
Jul 11, 2017 30.19 30.22 29.93 30.11 5,064,907 -0.03(-0.11%)
Jul 10, 2017 30.00 30.35 30.00 30.14 5,212,350 +0.15(+0.51%)
Jul 07, 2017 30.09 30.26 29.92 29.99 5,200,774 -0.08(-0.28%)
Jul 06, 2017 29.87 30.12 29.81 30.07 7,095,528 +0.13(+0.45%)
Jul 05, 2017 30.21 30.32 29.82 29.94 4,749,308 -0.27(-0.89%)
Jul 03, 2017 30.51 30.55 30.00 30.21 2,745,725 -0.19(-0.64%)
Jun 30, 2017 30.28 30.58 30.20 30.40 5,345,857 +0.19(+0.64%)
Jun 29, 2017 30.33 30.54 30.17 30.21 5,729,647 -0.30(-0.97%)
Jun 28, 2017 31.08 31.12 30.45 30.50 5,836,451 -0.48(-1.55%)
Jun 27, 2017 31.15 31.29 30.83 30.98 4,720,659 -0.38(-1.21%)
Jun 26, 2017 30.90 31.56 30.83 31.36 5,783,418 +0.60(+1.95%)
Jun 23, 2017 30.90 31.01 30.72 30.76 5,190,413 -0.13(-0.44%)
Jun 22, 2017 30.86 31.25 30.86 30.90 5,046,524 -0.01(-0.03%)
Jun 21, 2017 31.14 31.30 30.76 30.91 4,087,468 -0.19(-0.60%)
Jun 20, 2017 31.03 31.30 30.92 31.09 4,711,346 +0.04(+0.14%)
Jun 19, 2017 31.30 31.31 30.89 31.05 4,602,731 -0.20(-0.65%)
Jun 16, 2017 31.08 31.29 31.07 31.25 6,573,410 +0.22(+0.71%)
Jun 15, 2017 30.91 31.07 30.77 31.03 3,830,310 +0.11(+0.35%)
Jun 14, 2017 31.01 31.10 30.84 30.92 3,726,361 +0.12(+0.38%)
Jun 13, 2017 30.75 30.85 30.65 30.81 4,722,926 +0.06(+0.19%)
Jun 12, 2017 30.90 31.08 30.67 30.75 6,456,661 -0.12(-0.38%)
Jun 09, 2017 30.68 30.92 30.61 30.87 4,814,507 +0.19(+0.60%)
Jun 08, 2017 30.86 30.55 30.68 4,901,078 -0.18(-0.57%)
Jun 07, 2017 30.92 31.06 30.81 30.86 4,686,620 -0.07(-0.22%)
Jun 06, 2017 30.97 31.07 30.81 30.92 5,318,565 +0.05(+0.16%)
Jun 05, 2017 30.81 30.97 30.66 30.87 5,184,549 +0.03(+0.08%)
Jun 02, 2017 31.02 31.04 30.70 30.85 3,929,209 -0.11(-0.35%)
Jun 01, 2017 30.55 30.97 30.43 30.96 5,314,753 +0.35(+1.16%)
May 31, 2017 30.41 30.72 30.33 30.60 7,521,213 +0.21(+0.69%)
May 30, 2017 30.11 30.51 30.06 30.39 4,552,064 +0.20(+0.67%)
May 26, 2017 30.35 30.41 30.12 30.19 6,762,631 -0.18(-0.58%)
May 25, 2017 30.28 30.41 30.09 30.37 5,244,963 +0.19(+0.61%)
May 24, 2017 29.88 30.20 29.79 30.18 9,394,735 +0.37(+1.24%)
May 23, 2017 29.94 30.00 29.74 29.81 12,764,658 -0.13(-0.45%)
May 22, 2017 29.42 30.04 29.42 29.95 6,744,234 +0.40(+1.34%)
May 19, 2017 29.63 29.63 29.31 29.55 7,371,258 -0.02(-0.06%)
May 18, 2017 29.47 29.78 29.10 29.57 9,376,622 +0.19(+0.66%)
May 17, 2017 29.09 29.46 29.02 29.37 8,356,259 +0.29(+0.99%)
May 16, 2017 29.17 29.26 28.89 29.09 7,132,326 -0.16(-0.55%)
May 15, 2017 28.96 29.36 28.94 29.25 8,736,246 +0.48(+1.67%)
May 12, 2017 28.36 28.87 28.24 28.77 7,523,880 +0.53(+1.88%)
May 11, 2017 28.20 28.35 28.07 28.24 8,988,735 +0.06(+0.20%)
May 10, 2017 28.10 28.20 27.92 28.18 7,191,409 +0.14(+0.51%)
May 09, 2017 28.54 28.55 28.02 28.04 6,089,465 -0.56(-1.96%)
May 08, 2017 28.70 28.78 28.52 28.60 5,740,872 -0.07(-0.23%)
May 05, 2017 28.53 28.83 28.51 28.66 4,828,352 +0.24(+0.85%)
May 04, 2017 28.34 28.63 28.28 28.42 8,457,539 +0.06(+0.21%)
May 03, 2017 28.87 28.87 28.11 28.36 7,955,648 -0.40(-1.39%)
May 02, 2017 28.70 28.82 28.48 28.76 6,071,597 +0.11(+0.38%)
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.