Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 41.99 42.11 40.84 41.69 3,189,968 -0.45(-1.07%)
Apr 28, 2016 43.51 43.62 42.04 42.14 3,048,926 -1.75(-3.98%)
Apr 27, 2016 43.79 44.21 43.56 43.89 1,625,816 +0.20(+0.46%)
Apr 26, 2016 43.44 43.95 43.33 43.69 1,124,738 +0.26(+0.59%)
Apr 25, 2016 43.44 43.72 43.13 43.43 1,542,967 -0.08(-0.19%)
Apr 22, 2016 44.27 44.73 43.32 43.51 1,730,605 -0.75(-1.70%)
Apr 21, 2016 44.16 44.89 43.97 44.27 3,671,645 +0.32(+0.73%)
Apr 20, 2016 43.48 44.47 43.02 43.94 2,445,415 +0.44(+1.01%)
Apr 19, 2016 43.75 44.33 42.97 43.50 2,129,286 -0.41(-0.94%)
Apr 18, 2016 43.96 44.07 43.60 43.92 1,574,740 -0.14(-0.31%)
Apr 15, 2016 44.36 44.46 43.66 44.05 2,604,139 -0.36(-0.81%)
Apr 14, 2016 44.69 45.01 44.16 44.41 1,418,676 -0.32(-0.72%)
Apr 13, 2016 44.02 44.85 43.90 44.73 1,830,358 +0.95(+2.16%)
Apr 12, 2016 43.59 43.96 43.26 43.79 1,460,735 +0.20(+0.46%)
Apr 11, 2016 44.18 44.33 43.57 43.59 2,135,934 -0.17(-0.38%)
Apr 08, 2016 44.28 44.36 43.67 43.75 1,984,685 -0.05(-0.10%)
Apr 07, 2016 43.71 44.21 43.54 43.80 2,477,253 -0.03(-0.06%)
Apr 06, 2016 43.06 44.06 42.99 43.82 2,192,248 +0.81(+1.88%)
Apr 05, 2016 42.83 43.39 42.33 43.02 1,840,063 -0.06(-0.13%)
Apr 04, 2016 43.62 43.67 42.62 43.07 2,340,948 -0.55(-1.26%)
Apr 01, 2016 44.02 44.13 43.48 43.62 3,064,259 -0.84(-1.88%)
Mar 31, 2016 43.82 44.53 43.82 44.46 2,294,296 +0.51(+1.15%)
Mar 30, 2016 44.71 44.78 43.81 43.95 2,375,810 -0.34(-0.77%)
Mar 29, 2016 44.13 44.67 43.13 44.29 6,327,678 +1.36(+3.17%)
Mar 28, 2016 42.77 43.12 42.20 42.93 2,385,800 +0.32(+0.75%)
Mar 24, 2016 42.79 42.61 42.61 42.61 2,816,377 +0.14(+0.32%)
Mar 23, 2016 43.17 43.44 42.46 42.47 2,266,181 -0.78(-1.81%)
Mar 22, 2016 43.24 43.59 43.10 43.25 1,513,038 -0.21(-0.49%)
Mar 21, 2016 43.88 44.28 43.04 43.47 2,242,919 -0.35(-0.80%)
Mar 18, 2016 43.60 44.35 43.45 43.82 3,309,521 +0.40(+0.91%)
Mar 17, 2016 42.68 43.60 42.50 43.42 2,266,362 +0.70(+1.64%)
Mar 16, 2016 41.57 42.80 41.46 42.72 2,436,439 +0.92(+2.20%)
Mar 15, 2016 41.69 42.02 41.62 41.80 2,283,574 -0.27(-0.63%)
Mar 14, 2016 42.10 42.41 41.66 42.07 2,968,631 -0.42(-1.00%)
Mar 11, 2016 41.61 42.51 41.34 42.49 3,640,426 +1.25(+3.03%)
Mar 10, 2016 41.61 42.03 40.59 41.24 1,843,023 -0.32(-0.77%)
Mar 09, 2016 41.16 41.69 40.51 41.56 1,934,019 +0.63(+1.53%)
Mar 08, 2016 41.84 42.03 40.55 40.94 2,750,242 -1.09(-2.60%)
Mar 07, 2016 41.42 42.31 41.37 42.03 2,288,829 +0.31(+0.75%)
Mar 04, 2016 41.93 42.11 41.46 41.72 2,029,688 -0.24(-0.57%)
Mar 03, 2016 41.16 41.98 41.12 41.96 2,671,438 +0.80(+1.94%)
Mar 02, 2016 40.06 41.18 39.94 41.16 3,109,734 +1.05(+2.61%)
Mar 01, 2016 38.95 40.30 38.95 40.11 2,520,060 +1.55(+4.03%)
Feb 29, 2016 38.80 39.27 38.53 38.56 2,243,771 -0.28(-0.71%)
Feb 26, 2016 38.98 39.37 38.62 38.83 2,200,667 +0.00(+0.00%)
Feb 25, 2016 37.79 38.92 37.78 38.83 2,879,548 +1.05(+2.77%)
Feb 24, 2016 37.40 37.79 36.71 37.78 2,205,164 +0.06(+0.15%)
Feb 23, 2016 37.40 37.88 36.93 37.73 2,355,892 +0.18(+0.49%)
Feb 22, 2016 37.11 37.56 36.76 37.55 3,820,072 +0.80(+2.18%)
Feb 19, 2016 36.67 37.28 36.47 36.75 3,762,262 -0.03(-0.08%)
Feb 18, 2016 37.29 37.44 36.52 36.77 2,211,355 -0.48(-1.28%)
Feb 17, 2016 37.26 37.67 36.87 37.25 3,963,618 +0.20(+0.55%)
Feb 16, 2016 36.98 37.29 36.31 37.05 2,616,735 +0.55(+1.51%)
Feb 12, 2016 35.35 36.50 36.50 36.50 2,916,558 +1.75(+5.03%)
Feb 11, 2016 35.20 35.53 34.14 34.75 4,555,846 -1.09(-3.05%)
Feb 10, 2016 35.75 36.45 35.29 35.84 2,070,249 +0.52(+1.48%)
Feb 09, 2016 34.74 35.76 34.71 35.32 3,916,170 -0.02(-0.05%)
Feb 08, 2016 35.81 35.93 34.81 35.34 3,430,423 -1.00(-2.76%)
Feb 05, 2016 37.04 37.54 36.26 36.34 3,287,954 -0.91(-2.44%)
Feb 04, 2016 37.00 37.95 36.91 37.25 2,158,515 +0.15(+0.40%)
Feb 03, 2016 37.34 37.59 35.90 37.10 3,388,637 +0.16(+0.42%)
Feb 02, 2016 37.72 38.01 36.87 36.95 2,377,027 -1.31(-3.44%)
Feb 01, 2016 38.46 38.86 38.11 38.26 2,339,280 -0.49(-1.26%)
Jan 29, 2016 38.19 38.92 37.94 38.75 2,978,458 +0.80(+2.11%)
Jan 28, 2016 38.83 39.23 37.87 37.95 3,417,623 -0.50(-1.29%)
Jan 27, 2016 38.91 39.21 38.16 38.45 2,238,884 -0.62(-1.58%)
Jan 26, 2016 37.81 39.30 37.14 39.06 4,199,029 +1.77(+4.76%)
Jan 25, 2016 38.48 38.63 37.05 37.29 4,936,370 -1.48(-3.81%)
Jan 22, 2016 38.49 39.63 38.26 38.77 3,423,369 +0.94(+2.48%)
Jan 21, 2016 37.52 38.65 37.40 37.83 3,669,182 +0.48(+1.28%)
Jan 20, 2016 37.21 37.83 35.84 37.35 4,096,790 -0.28(-0.76%)
Jan 19, 2016 38.32 38.46 37.20 37.64 3,310,192 +0.06(+0.17%)
Jan 15, 2016 36.74 37.57 37.57 37.57 6,283,213 -0.13(-0.34%)
Jan 14, 2016 38.15 38.31 37.16 37.70 5,683,501 -0.41(-1.08%)
Jan 13, 2016 39.87 40.26 37.93 38.11 3,970,619 -1.45(-3.67%)
Jan 12, 2016 39.29 39.82 38.37 39.57 4,490,847 +0.62(+1.60%)
Jan 11, 2016 39.07 39.30 38.39 38.94 3,328,835 +0.27(+0.69%)
Jan 08, 2016 40.32 40.35 38.50 38.68 5,756,545 -1.21(-3.04%)
Jan 07, 2016 40.85 41.14 39.72 39.89 5,488,523 -1.81(-4.34%)
Jan 06, 2016 42.36 42.88 41.32 41.70 3,741,797 -1.28(-2.97%)
Jan 05, 2016 43.19 43.30 42.34 42.97 3,594,174 +0.07(+0.17%)
Jan 04, 2016 44.22 44.35 42.16 42.90 6,480,699 -2.02(-4.50%)
Dec 31, 2015 45.21 44.92 44.92 44.92 1,730,232 -0.41(-0.91%)
Dec 30, 2015 45.67 46.02 45.24 45.33 1,650,328 -0.22(-0.48%)
Dec 29, 2015 45.50 45.90 45.21 45.55 2,494,641 +0.39(+0.87%)
Dec 28, 2015 44.70 45.22 44.36 45.16 2,932,015 +0.27(+0.59%)
Dec 24, 2015 44.78 44.89 44.89 44.89 3,175,414 +0.06(+0.12%)
Dec 23, 2015 45.04 45.77 44.14 44.84 7,297,506 -0.17(-0.37%)
Dec 22, 2015 44.27 45.21 43.76 45.00 3,845,291 +0.87(+1.98%)
Dec 21, 2015 44.06 45.00 43.62 44.13 4,114,452 +0.51(+1.18%)
Dec 18, 2015 45.17 45.37 42.89 43.62 9,290,024 -1.09(-2.44%)
Dec 17, 2015 46.51 46.65 44.69 44.71 5,288,999 -1.66(-3.58%)
Dec 16, 2015 45.80 46.54 45.47 46.37 3,857,856 +1.17(+2.58%)
Dec 15, 2015 44.96 45.60 44.78 45.21 2,883,594 +0.56(+1.26%)
Dec 14, 2015 44.86 45.03 44.13 44.64 4,504,549 -0.28(-0.61%)
Dec 11, 2015 45.19 45.29 44.65 44.92 2,099,690 -0.80(-1.75%)
Dec 10, 2015 45.35 46.14 45.21 45.72 1,750,118 +0.46(+1.01%)
Dec 09, 2015 45.82 46.25 44.85 45.26 2,257,745 -0.75(-1.64%)
Dec 08, 2015 46.68 47.02 45.64 46.01 2,544,238 -1.26(-2.66%)
Dec 07, 2015 47.01 47.37 46.83 47.27 1,647,852 +0.07(+0.16%)
Dec 04, 2015 46.15 47.27 45.83 47.20 1,678,649 +1.19(+2.60%)
Dec 03, 2015 47.19 47.33 45.66 46.00 2,051,087 -1.11(-2.36%)
Dec 02, 2015 48.09 48.16 46.63 47.12 2,351,299 -0.93(-1.93%)
Dec 01, 2015 47.23 48.20 47.05 48.04 1,928,267 +1.01(+2.15%)
Nov 30, 2015 47.84 47.88 46.97 47.03 1,927,293 -0.69(-1.44%)
Nov 27, 2015 47.57 47.92 47.31 47.72 852,095 +0.03(+0.06%)
Nov 25, 2015 47.39 47.69 47.69 47.69 1,370,162 +0.27(+0.56%)
Nov 24, 2015 46.61 47.67 46.53 47.43 2,332,452 +0.56(+1.20%)
Nov 23, 2015 46.84 47.23 46.67 46.87 1,791,253 +0.04(+0.08%)
Nov 20, 2015 46.72 47.09 46.52 46.83 1,360,365 +0.37(+0.79%)
Nov 19, 2015 46.40 46.87 46.34 46.46 1,373,127 +0.04(+0.08%)
Nov 18, 2015 45.43 46.56 45.35 46.43 1,995,546 +0.94(+2.06%)
Nov 17, 2015 45.66 46.21 45.32 45.49 2,526,803 -0.08(-0.18%)
Nov 16, 2015 44.40 45.65 44.39 45.57 2,828,502 +1.17(+2.63%)
Nov 13, 2015 44.74 45.29 44.38 44.41 1,671,289 -0.32(-0.72%)
Nov 12, 2015 45.54 45.66 44.53 44.73 2,137,134 -1.23(-2.68%)
Nov 11, 2015 45.36 46.53 45.10 45.96 2,355,723 +0.59(+1.30%)
Nov 10, 2015 44.07 45.45 43.87 45.37 3,711,627 +1.47(+3.35%)
Nov 09, 2015 44.53 44.53 43.42 43.90 3,356,088 -0.66(-1.48%)
Nov 06, 2015 44.65 45.10 43.77 44.56 3,962,751 -0.51(-1.12%)
Nov 05, 2015 45.88 45.88 44.48 45.07 5,215,257 -0.84(-1.82%)
Nov 04, 2015 46.41 46.64 45.77 45.90 3,146,789 -0.39(-0.83%)
Nov 03, 2015 46.13 46.69 45.45 46.29 2,127,276 +0.06(+0.12%)
Nov 02, 2015 45.95 46.35 45.82 46.23 1,926,055 +0.25(+0.54%)
Oct 30, 2015 44.99 46.39 44.94 45.99 2,388,359 +0.74(+1.64%)
Oct 29, 2015 46.54 46.57 44.82 45.24 3,446,317 -1.77(-3.77%)
Oct 28, 2015 46.49 47.46 46.19 47.01 2,544,275 +0.60(+1.29%)
Oct 27, 2015 47.26 47.34 46.26 46.42 2,580,474 -1.01(-2.13%)
Oct 26, 2015 47.93 48.22 46.61 47.43 3,496,815 -0.44(-0.92%)
Oct 23, 2015 47.99 48.13 46.81 47.87 3,030,945 +0.26(+0.54%)
Oct 22, 2015 47.77 48.16 46.33 47.61 3,358,185 -0.23(-0.48%)
Oct 21, 2015 47.83 48.08 47.23 47.84 2,712,641 +0.25(+0.52%)
Oct 20, 2015 46.43 47.74 46.29 47.59 2,323,285 +1.28(+2.76%)
Oct 19, 2015 45.83 46.40 45.50 46.32 2,041,219 +0.38(+0.82%)
Oct 16, 2015 45.71 46.16 45.10 45.94 1,448,546 +0.25(+0.54%)
Oct 15, 2015 45.26 45.75 44.42 45.69 3,062,392 +0.62(+1.38%)
Oct 14, 2015 46.52 46.64 44.90 45.07 3,898,183 -1.55(-3.33%)
Oct 13, 2015 46.77 47.66 46.51 46.62 2,740,714 -0.36(-0.76%)
Oct 12, 2015 47.11 47.21 46.32 46.98 1,521,648 -0.13(-0.27%)
Oct 09, 2015 46.75 47.20 46.36 47.11 2,566,666 +0.24(+0.51%)
Oct 08, 2015 46.24 46.94 45.96 46.87 1,820,378 +0.53(+1.15%)
Oct 07, 2015 45.37 46.35 45.27 46.33 2,322,248 +1.29(+2.87%)
Oct 06, 2015 46.12 46.43 44.93 45.04 2,209,471 -1.22(-2.64%)
Oct 05, 2015 45.49 46.39 45.40 46.26 2,283,336 +1.22(+2.71%)
Oct 02, 2015 44.18 45.05 43.38 45.04 3,285,146 +0.23(+0.51%)
Oct 01, 2015 44.13 44.89 43.66 44.81 2,659,820 +0.64(+1.45%)
Sep 30, 2015 43.77 44.27 43.10 44.17 3,542,009 +1.04(+2.40%)
Sep 29, 2015 43.72 44.02 42.43 43.13 4,933,908 -0.55(-1.26%)
Sep 28, 2015 46.19 46.19 43.23 43.68 4,158,232 -2.62(-5.67%)
Sep 25, 2015 46.56 46.97 46.06 46.31 2,116,044 +0.31(+0.68%)
Sep 24, 2015 45.16 46.07 44.68 46.00 3,008,685 +0.29(+0.64%)
Sep 23, 2015 45.53 46.29 45.21 45.70 2,904,954 +0.32(+0.71%)
Sep 22, 2015 46.80 46.93 44.77 45.38 5,816,493 -1.96(-4.15%)
Sep 21, 2015 48.67 49.00 46.56 47.34 6,096,078 -0.15(-0.31%)
Sep 18, 2015 48.04 48.39 47.25 47.49 6,047,529 -1.13(-2.32%)
Sep 17, 2015 47.96 49.77 47.78 48.62 3,250,389 +0.62(+1.30%)
Sep 16, 2015 47.98 48.14 47.49 48.00 2,461,339 -0.05(-0.11%)
Sep 15, 2015 48.13 48.19 47.70 48.05 3,076,248 +0.01(+0.02%)
Sep 14, 2015 48.00 48.20 47.35 48.04 3,150,504 +0.10(+0.21%)
Sep 11, 2015 46.99 47.94 46.71 47.94 2,669,286 +0.94(+1.99%)
Sep 10, 2015 46.90 47.24 45.93 47.00 3,012,775 -0.39(-0.83%)
Sep 09, 2015 48.46 48.58 47.32 47.40 2,835,815 -0.62(-1.30%)
Sep 08, 2015 46.95 48.05 46.61 48.02 2,699,948 +1.76(+3.81%)
Sep 04, 2015 46.89 46.26 46.26 46.26 1,733,348 -1.13(-2.38%)
Sep 03, 2015 47.11 47.76 46.90 47.39 2,295,412 +0.58(+1.24%)
Sep 02, 2015 45.84 46.82 45.45 46.81 2,223,439 +1.45(+3.20%)
Sep 01, 2015 45.81 46.81 44.97 45.36 2,613,255 -1.35(-2.89%)
Aug 31, 2015 46.33 47.19 46.20 46.71 2,823,374 +0.43(+0.93%)
Aug 28, 2015 46.98 47.35 46.07 46.28 4,256,252 -0.81(-1.72%)
Aug 27, 2015 46.22 47.23 45.68 47.09 3,518,407 +1.48(+3.24%)
Aug 26, 2015 45.46 45.76 44.13 45.61 4,234,148 +1.40(+3.16%)
Aug 25, 2015 47.28 47.28 44.21 44.21 4,521,690 -1.74(-3.79%)
Aug 24, 2015 45.89 47.95 42.93 45.96 5,420,181 -3.09(-6.30%)
Aug 21, 2015 49.45 49.95 48.66 49.05 3,898,747 -0.81(-1.62%)
Aug 20, 2015 49.82 50.51 49.79 49.86 3,037,450 -0.61(-1.20%)
Aug 19, 2015 50.80 51.43 50.30 50.46 4,537,107 -0.55(-1.08%)
Aug 18, 2015 50.29 51.40 50.03 51.02 5,504,149 +1.51(+3.06%)
Aug 17, 2015 48.03 49.53 47.91 49.50 3,103,994 +1.28(+2.66%)
Aug 14, 2015 47.98 48.28 47.43 48.22 1,681,026 +0.10(+0.21%)
Aug 13, 2015 47.38 48.50 47.35 48.12 1,647,495 +0.64(+1.35%)
Aug 12, 2015 46.95 47.49 46.29 47.47 1,621,578 +0.26(+0.54%)
Aug 11, 2015 46.64 47.32 46.25 47.22 1,741,786 +0.44(+0.94%)
Aug 10, 2015 46.27 47.07 46.22 46.78 1,582,257 +0.96(+2.10%)
Aug 07, 2015 45.85 46.07 45.58 45.81 1,634,352 -0.12(-0.26%)
Aug 06, 2015 46.45 46.58 45.51 45.93 2,158,446 -0.31(-0.67%)
Aug 05, 2015 47.33 47.56 45.87 46.24 3,190,527 -0.84(-1.77%)
Aug 04, 2015 48.04 48.18 46.98 47.08 4,230,767 -1.12(-2.32%)
Aug 03, 2015 48.64 48.67 47.79 48.20 1,812,102 -0.48(-0.98%)
Jul 31, 2015 48.08 49.01 47.55 48.67 3,831,720 +0.79(+1.65%)
Jul 30, 2015 47.26 47.97 46.67 47.89 2,132,102 +0.52(+1.10%)
Jul 29, 2015 46.89 47.51 46.47 47.36 1,850,483 +0.56(+1.20%)
Jul 28, 2015 46.76 47.14 46.07 46.80 2,329,760 +0.40(+0.87%)
Jul 27, 2015 46.07 46.67 45.94 46.40 2,536,630 -0.01(-0.02%)
Jul 24, 2015 48.19 48.19 46.11 46.41 3,895,187 -1.73(-3.60%)
Jul 23, 2015 48.96 49.10 47.54 48.14 2,456,673 -0.67(-1.37%)
Jul 22, 2015 47.59 49.13 47.55 48.81 3,064,634 +1.10(+2.31%)
Jul 21, 2015 47.44 48.02 47.26 47.71 1,890,223 +0.22(+0.46%)
Jul 20, 2015 48.21 48.32 47.38 47.49 2,937,792 -0.63(-1.32%)
Jul 17, 2015 48.61 48.69 47.91 48.12 2,041,119 -0.40(-0.83%)
Jul 16, 2015 49.15 49.23 48.09 48.53 3,434,048 -0.43(-0.88%)
Jul 15, 2015 49.31 49.45 48.55 48.96 3,005,132 -0.35(-0.71%)
Jul 14, 2015 48.93 49.52 48.87 49.31 3,621,694 +0.29(+0.60%)
Jul 13, 2015 49.23 49.41 48.56 49.01 2,535,602 +0.10(+0.21%)
Jul 10, 2015 48.82 49.17 48.38 48.91 2,583,442 +0.53(+1.10%)
Jul 09, 2015 48.50 49.01 48.36 48.38 3,602,153 +0.30(+0.63%)
Jul 08, 2015 48.18 48.60 47.80 48.08 3,797,433 -0.35(-0.72%)
Jul 07, 2015 46.80 48.48 46.80 48.43 5,196,260 +1.69(+3.61%)
Jul 06, 2015 46.51 47.39 46.26 46.74 3,022,505 -0.21(-0.45%)
Jul 02, 2015 47.13 46.95 46.95 46.95 2,359,140 +0.10(+0.22%)
Jul 01, 2015 47.31 47.31 46.27 46.85 2,658,166 +0.05(+0.10%)
Jun 30, 2015 47.06 47.55 46.78 46.80 3,434,358 +0.19(+0.41%)
Jun 29, 2015 47.40 47.63 46.59 46.61 3,271,290 -1.05(-2.21%)
Jun 26, 2015 47.41 47.68 46.80 47.66 4,427,351 +0.50(+1.05%)
Jun 25, 2015 47.13 48.14 47.13 47.17 4,328,127 +0.35(+0.74%)
Jun 24, 2015 47.65 48.03 46.40 46.82 8,281,089 +1.89(+4.20%)
Jun 23, 2015 45.59 45.84 44.69 44.93 5,425,407 -0.46(-1.01%)
Jun 22, 2015 44.90 45.52 44.84 45.39 3,765,484 +0.79(+1.77%)
Jun 19, 2015 43.68 44.99 43.68 44.60 4,894,451 +1.22(+2.81%)
Jun 18, 2015 43.15 43.87 43.11 43.38 2,582,112 +0.28(+0.66%)
Jun 17, 2015 43.66 43.76 42.67 43.10 2,915,015 -0.51(-1.18%)
Jun 16, 2015 43.78 43.82 43.28 43.61 1,897,433 -0.23(-0.52%)
Jun 15, 2015 43.49 44.39 43.53 43.84 2,652,242 +0.31(+0.72%)
Jun 12, 2015 43.18 43.59 42.95 43.53 1,210,083 +0.25(+0.57%)
Jun 11, 2015 43.44 43.89 43.23 43.28 2,229,729 +0.03(+0.06%)
Jun 10, 2015 42.67 43.46 42.47 43.25 2,326,762 +0.77(+1.81%)
Jun 09, 2015 42.27 42.65 41.98 42.48 1,708,949 +0.08(+0.19%)
Jun 08, 2015 42.69 43.01 42.36 42.40 2,139,535 -0.43(-1.01%)
Jun 05, 2015 42.41 42.96 42.19 42.83 2,138,479 +0.27(+0.62%)
Jun 04, 2015 43.02 43.38 42.40 42.57 3,856,879 -0.79(-1.82%)
Jun 03, 2015 43.21 43.76 42.82 43.36 4,268,033 +0.21(+0.49%)
Jun 02, 2015 42.90 43.58 42.69 43.14 1,772,555 +0.02(+0.04%)
Jun 01, 2015 42.98 43.21 42.74 43.13 2,471,971 +0.37(+0.86%)
May 29, 2015 43.39 43.64 42.76 42.76 5,545,251 -0.82(-1.87%)
May 28, 2015 43.15 43.95 43.07 43.58 3,305,394 +0.31(+0.72%)
May 27, 2015 43.64 43.69 42.96 43.26 3,855,505 -0.20(-0.46%)
May 26, 2015 44.43 44.49 43.45 43.47 2,540,134 -1.04(-2.33%)
May 22, 2015 44.32 44.50 44.50 44.50 2,675,611 +0.11(+0.25%)
May 21, 2015 44.54 44.80 44.11 44.39 1,967,329 -0.31(-0.70%)
May 20, 2015 44.80 45.01 44.04 44.70 2,133,077 +0.07(+0.16%)
May 19, 2015 45.28 45.98 44.30 44.63 4,181,315 +0.21(+0.47%)
May 18, 2015 43.70 44.49 43.27 44.42 3,825,802 +0.77(+1.76%)
May 15, 2015 42.92 43.70 42.69 43.65 2,230,242 +0.29(+0.68%)
May 14, 2015 43.12 43.47 42.84 43.36 1,732,799 +0.60(+1.39%)
May 13, 2015 42.89 43.39 42.69 42.76 1,956,532 -0.06(-0.13%)
May 12, 2015 42.51 43.08 42.08 42.81 2,817,284 -0.01(-0.02%)
May 11, 2015 43.47 43.72 42.79 42.82 2,835,104 -0.72(-1.66%)
May 08, 2015 43.82 44.58 43.47 43.55 4,160,664 +0.94(+2.19%)
May 07, 2015 41.48 42.75 41.46 42.61 2,941,203 +1.08(+2.61%)
May 06, 2015 41.71 41.87 41.04 41.53 3,114,333 -0.03(-0.07%)
May 05, 2015 42.51 42.89 41.53 41.56 3,726,682 -0.98(-2.31%)
May 04, 2015 43.04 43.41 42.37 42.54 2,357,758 -0.39(-0.92%)
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.