Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 46.10 46.24 45.49 45.99 5,631,517 -0.26(-0.56%)
May 30, 2018 45.83 46.51 45.53 46.25 6,501,659 +1.09(+2.41%)
May 29, 2018 47.02 47.04 44.88 45.16 8,450,848 -2.51(-5.27%)
May 25, 2018 47.67 47.67 47.67 0 -0.33(-0.69%)
May 24, 2018 48.06 48.52 47.64 48.00 4,649,182 -0.45(-0.93%)
May 23, 2018 48.19 48.46 47.79 48.45 4,083,340 -0.01(-0.02%)
May 22, 2018 48.12 48.70 48.06 48.46 3,217,116 +0.37(+0.77%)
May 21, 2018 48.01 48.19 47.87 48.09 3,036,596 +0.31(+0.65%)
May 18, 2018 48.00 48.10 47.75 47.78 2,881,259 -0.40(-0.83%)
May 17, 2018 47.83 48.24 47.49 48.18 4,076,026 +0.29(+0.61%)
May 16, 2018 47.42 48.10 47.28 47.89 3,776,648 +0.41(+0.86%)
May 15, 2018 47.01 47.99 46.97 47.48 4,813,494 +0.52(+1.11%)
May 14, 2018 46.89 47.16 46.77 46.96 3,378,760 +0.19(+0.41%)
May 11, 2018 47.07 47.23 46.64 46.77 3,097,199 -0.12(-0.26%)
May 10, 2018 46.58 47.01 46.35 46.89 3,748,901 +0.30(+0.64%)
May 09, 2018 46.80 47.01 45.91 46.59 5,776,035 +0.04(+0.09%)
May 08, 2018 46.76 47.28 46.29 46.55 5,888,101 -0.40(-0.85%)
May 07, 2018 46.25 47.03 45.92 46.95 6,313,733 +0.72(+1.56%)
May 04, 2018 44.08 46.49 43.98 46.23 7,519,268 +1.57(+3.52%)
May 03, 2018 45.72 46.42 43.87 44.66 10,062,215 -0.39(-0.87%)
May 02, 2018 47.03 47.04 44.95 45.05 8,371,664 -2.25(-4.76%)
May 01, 2018 47.59 47.72 46.88 47.30 5,752,513 -0.37(-0.78%)
Apr 30, 2018 48.45 48.63 47.67 47.67 3,899,412 -0.72(-1.49%)
Apr 27, 2018 47.90 48.45 47.71 48.39 2,795,266 +0.22(+0.46%)
Apr 26, 2018 47.75 48.28 47.56 48.17 4,057,372 +0.34(+0.71%)
Apr 25, 2018 47.68 48.05 47.24 47.83 4,907,837 +0.22(+0.46%)
Apr 24, 2018 47.71 48.28 47.08 47.61 5,581,142 +0.21(+0.44%)
Apr 23, 2018 47.67 47.74 47.24 47.40 3,725,956 -0.09(-0.19%)
Apr 20, 2018 47.60 47.72 46.97 47.49 4,377,761 +0.05(+0.11%)
Apr 19, 2018 47.03 47.54 47.03 47.44 3,902,002 +0.44(+0.94%)
Apr 18, 2018 47.00 47.41 46.93 47.00 4,121,276 +0.10(+0.21%)
Apr 17, 2018 47.74 47.74 46.77 46.90 4,298,799 -0.49(-1.03%)
Apr 16, 2018 47.33 47.54 47.02 47.39 4,049,724 +0.47(+1.00%)
Apr 13, 2018 47.39 47.49 46.70 46.92 4,520,801 -0.11(-0.23%)
Apr 12, 2018 46.53 47.32 46.43 47.03 5,149,617 +0.98(+2.13%)
Apr 11, 2018 46.05 46.49 45.85 46.05 4,781,716 -0.41(-0.88%)
Apr 10, 2018 46.25 46.81 46.12 46.46 4,742,063 +0.91(+2.00%)
Apr 09, 2018 45.59 46.42 45.51 45.55 4,903,333 +0.28(+0.62%)
Apr 06, 2018 45.47 45.96 44.84 45.27 8,637,080 -0.76(-1.65%)
Apr 05, 2018 46.15 46.37 45.82 46.03 5,740,493 +0.18(+0.39%)
Apr 04, 2018 44.68 45.94 44.58 45.85 8,082,172 +0.22(+0.48%)
Apr 03, 2018 45.26 45.83 44.96 45.63 6,481,487 +0.61(+1.35%)
Apr 02, 2018 45.85 46.05 44.44 45.02 7,454,740 -0.87(-1.90%)
Mar 29, 2018 45.89 45.89 45.89 0 -0.01(-0.02%)
Mar 28, 2018 45.66 46.33 45.21 45.90 7,056,625 +0.41(+0.90%)
Mar 27, 2018 46.11 46.47 45.22 45.49 6,703,359 -0.66(-1.43%)
Mar 26, 2018 45.21 46.29 45.00 46.15 7,331,696 +2.07(+4.70%)
Mar 23, 2018 45.83 45.94 44.05 44.08 5,635,112 -1.63(-3.57%)
Mar 22, 2018 46.55 46.74 45.55 45.71 5,656,400 -1.51(-3.20%)
Mar 21, 2018 47.39 47.79 47.16 47.22 4,757,275 +0.02(+0.04%)
Mar 20, 2018 47.12 47.45 47.12 47.20 5,745,770 +0.11(+0.23%)
Mar 19, 2018 47.42 47.56 46.56 47.09 6,257,694 -0.23(-0.49%)
Mar 16, 2018 46.92 47.68 46.92 47.32 8,507,007 +0.36(+0.77%)
Mar 15, 2018 47.20 47.26 46.77 46.96 3,901,235 +0.05(+0.11%)
Mar 14, 2018 47.32 47.40 46.79 46.91 6,493,011 -0.19(-0.40%)
Mar 13, 2018 47.30 47.46 46.77 47.10 5,694,320 +0.08(+0.17%)
Mar 12, 2018 47.83 47.84 47.01 47.02 6,013,762 -0.82(-1.71%)
Mar 09, 2018 47.36 48.01 47.23 47.84 5,037,547 +1.00(+2.13%)
Mar 08, 2018 47.15 47.19 46.44 46.84 4,095,405 -0.21(-0.45%)
Mar 07, 2018 47.05 5,007,956 -0.02(-0.04%)
Mar 06, 2018 46.54 47.31 46.49 47.07 7,415,521 +0.68(+1.47%)
Mar 05, 2018 45.09 46.65 45.09 46.39 7,212,594 +0.89(+1.96%)
Mar 02, 2018 45.33 45.68 44.66 45.50 7,111,227 -0.23(-0.50%)
Mar 01, 2018 46.23 46.71 45.35 45.73 7,827,730 -0.46(-1.00%)
Feb 28, 2018 47.41 47.66 46.18 46.19 7,244,165 -1.03(-2.18%)
Feb 27, 2018 47.52 48.19 47.22 47.22 5,757,125 -0.33(-0.69%)
Feb 26, 2018 47.63 47.86 47.19 47.55 5,240,483 +0.08(+0.17%)
Feb 23, 2018 46.70 47.48 46.70 47.47 4,341,881 +0.84(+1.80%)
Feb 22, 2018 46.51 46.63 5,607,713 -0.32(-0.68%)
Feb 21, 2018 46.89 47.67 46.89 46.95 6,297,618 +0.06(+0.13%)
Feb 20, 2018 46.50 47.04 46.32 46.89 7,002,615 +0.25(+0.54%)
Feb 16, 2018 46.64 46.64 46.64 0 -0.09(-0.19%)
Feb 15, 2018 47.06 47.28 46.10 46.73 7,152,046 +0.03(+0.06%)
Feb 14, 2018 45.60 46.90 45.26 46.70 9,649,303 +1.50(+3.32%)
Feb 13, 2018 44.45 45.25 44.18 45.20 8,127,143 +0.58(+1.30%)
Feb 12, 2018 44.99 45.21 44.13 44.62 9,935,356 +0.01(+0.02%)
Feb 09, 2018 45.00 45.02 43.38 44.61 9,965,752 +0.33(+0.75%)
Feb 08, 2018 46.31 46.42 44.26 44.28 9,043,645 -1.98(-4.28%)
Feb 07, 2018 45.95 46.93 45.83 46.26 9,010,450 +0.06(+0.13%)
Feb 06, 2018 45.06 46.38 44.58 46.20 13,684,467 +0.00(+0.00%)
Feb 05, 2018 47.00 47.46 45.55 46.20 12,447,488 -1.36(-2.86%)
Feb 02, 2018 47.89 48.23 47.42 47.56 9,583,793 -0.83(-1.72%)
Feb 01, 2018 48.01 48.67 47.72 48.39 15,853,626 +0.32(+0.67%)
Jan 31, 2018 48.47 49.50 48.02 48.07 28,760,966 -1.66(-3.34%)
Jan 30, 2018 50.25 50.82 49.07 49.73 29,491,822 -4.67(-8.58%)
Jan 29, 2018 54.63 55.21 54.37 54.40 5,564,833 -0.37(-0.68%)
Jan 26, 2018 54.25 54.77 54.02 54.77 3,660,730 +0.77(+1.43%)
Jan 25, 2018 54.25 54.25 53.81 54.00 4,389,792 -0.10(-0.18%)
Jan 24, 2018 54.12 54.24 53.72 54.10 4,282,247 +0.49(+0.91%)
Jan 23, 2018 53.75 53.90 53.19 53.61 4,139,350 -0.24(-0.45%)
Jan 22, 2018 53.51 53.91 53.19 53.85 4,481,713 +0.45(+0.84%)
Jan 19, 2018 52.93 53.54 52.62 53.40 6,660,006 +0.45(+0.85%)
Jan 18, 2018 52.70 53.58 52.55 52.95 5,428,979 +0.40(+0.76%)
Jan 17, 2018 52.15 52.71 52.06 52.55 5,947,017 +0.70(+1.35%)
Jan 16, 2018 53.34 53.55 51.62 51.85 9,147,016 -1.48(-2.78%)
Jan 12, 2018 53.33 53.33 53.33 0 -0.16(-0.30%)
Jan 11, 2018 53.28 53.79 53.28 53.49 3,583,112 +0.46(+0.87%)
Jan 10, 2018 52.49 53.68 52.39 53.03 5,025,750 +0.67(+1.28%)
Jan 09, 2018 52.21 52.94 52.16 52.36 4,536,187 +0.38(+0.73%)
Jan 08, 2018 51.72 52.20 51.45 51.98 4,215,959 +0.14(+0.27%)
Jan 05, 2018 51.53 51.88 51.22 51.84 3,418,996 +0.48(+0.93%)
Jan 04, 2018 50.84 51.63 50.75 51.36 4,373,903 +0.86(+1.70%)
Jan 03, 2018 50.08 50.85 50.05 50.50 4,124,329 +0.32(+0.64%)
Jan 02, 2018 50.81 50.86 49.65 50.18 5,424,474 -0.38(-0.75%)
Dec 29, 2017 50.56 50.56 50.56 0 -0.31(-0.61%)
Dec 28, 2017 50.75 51.01 50.69 50.87 2,931,543 +0.12(+0.24%)
Dec 27, 2017 50.70 50.90 50.56 50.75 2,825,374 +0.08(+0.16%)
Dec 26, 2017 50.82 51.12 50.61 50.67 3,075,548 -0.09(-0.18%)
Dec 22, 2017 51.27 51.27 50.51 50.76 4,236,805 -0.27(-0.53%)
Dec 21, 2017 51.33 51.58 50.92 51.03 4,932,313 +0.02(+0.04%)
Dec 20, 2017 51.00 51.27 50.79 51.01 4,923,212 +0.22(+0.43%)
Dec 19, 2017 51.26 51.55 50.77 50.79 5,710,281 -0.14(-0.27%)
Dec 18, 2017 51.73 51.76 50.66 50.93 7,867,537 -0.48(-0.93%)
Dec 15, 2017 51.51 51.94 50.89 51.41 15,455,509 -1.08(-2.06%)
Dec 14, 2017 53.00 53.27 52.36 52.49 4,281,579 -0.35(-0.66%)
Dec 13, 2017 53.50 53.60 52.76 52.84 4,944,368 -0.83(-1.55%)
Dec 12, 2017 53.67 54.06 53.36 53.67 4,704,495 +0.03(+0.06%)
Dec 11, 2017 53.89 54.18 53.48 53.64 3,558,093 -0.12(-0.22%)
Dec 08, 2017 53.94 53.94 53.42 53.76 3,690,547 +0.14(+0.26%)
Dec 07, 2017 52.89 53.88 52.88 53.62 3,808,895 +0.62(+1.17%)
Dec 06, 2017 53.05 53.29 52.69 53.00 3,500,386 -0.04(-0.08%)
Dec 05, 2017 53.79 53.87 52.88 53.04 4,131,191 -0.58(-1.08%)
Dec 04, 2017 54.29 54.36 53.60 53.62 4,118,488 +0.01(+0.02%)
Dec 01, 2017 53.97 53.98 52.33 53.61 4,818,963 -0.07(-0.13%)
Nov 30, 2017 54.00 54.30 53.39 53.68 5,533,072 +0.13(+0.24%)
Nov 29, 2017 54.20 52.65 53.55 6,335,680 +0.90(+1.71%)
Nov 28, 2017 51.55 52.82 51.50 52.65 4,917,933 +1.28(+2.49%)
Nov 27, 2017 51.83 51.97 51.13 51.37 3,746,226 -0.46(-0.89%)
Nov 24, 2017 51.93 51.99 51.72 51.83 1,303,105 +0.12(+0.23%)
Nov 22, 2017 51.71 51.97 51.65 51.71 2,550,153 +0.00(+0.00%)
Nov 21, 2017 52.04 52.04 51.64 51.71 2,685,560 -0.26(-0.50%)
Nov 20, 2017 51.74 51.99 51.50 51.97 3,538,719 +0.32(+0.62%)
Nov 17, 2017 51.30 51.91 51.16 51.65 2,659,680 +0.11(+0.21%)
Nov 16, 2017 52.10 52.20 51.45 51.54 3,524,091 -0.30(-0.58%)
Nov 15, 2017 51.50 52.19 51.00 51.84 3,486,234 -0.16(-0.31%)
Nov 14, 2017 52.00 52.19 51.72 52.00 2,874,340 -0.16(-0.31%)
Nov 13, 2017 51.75 52.49 51.66 52.16 3,263,367 -0.04(-0.08%)
Nov 10, 2017 52.55 52.71 51.83 52.20 4,853,118 -0.61(-1.16%)
Nov 09, 2017 52.74 53.08 52.36 52.81 4,589,080 -0.21(-0.40%)
Nov 08, 2017 53.40 53.40 52.78 53.02 4,706,474 -0.38(-0.71%)
Nov 07, 2017 54.43 54.62 53.09 53.40 5,985,515 -0.93(-1.71%)
Nov 06, 2017 54.38 54.50 54.06 54.33 2,790,045 -0.30(-0.55%)
Nov 03, 2017 55.18 55.38 54.47 54.63 3,555,120 -1.10(-1.97%)
Nov 02, 2017 54.81 55.91 54.19 55.73 6,915,909 +1.86(+3.45%)
Nov 01, 2017 53.99 54.15 53.52 53.87 4,361,069 +0.29(+0.54%)
Oct 31, 2017 53.97 54.26 53.56 53.58 3,779,566 -0.39(-0.72%)
Oct 30, 2017 53.85 54.08 53.65 53.97 4,043,933 -0.32(-0.59%)
Oct 27, 2017 54.05 54.31 53.77 54.29 2,464,198 +0.08(+0.15%)
Oct 26, 2017 54.11 54.39 54.04 54.21 3,374,417 +0.27(+0.50%)
Oct 25, 2017 54.20 54.22 53.72 53.94 3,921,269 -0.20(-0.37%)
Oct 24, 2017 53.85 54.33 53.84 54.14 4,186,193 +0.70(+1.31%)
Oct 23, 2017 53.20 53.65 53.20 53.44 4,035,094 +0.15(+0.28%)
Oct 20, 2017 53.56 53.58 53.08 53.29 4,300,265 +0.30(+0.57%)
Oct 19, 2017 52.39 53.07 52.39 52.99 2,503,971 +0.19(+0.36%)
Oct 18, 2017 52.73 52.92 52.43 52.80 3,368,368 +0.42(+0.80%)
Oct 17, 2017 53.23 53.23 52.20 52.38 4,853,674 -0.49(-0.93%)
Oct 16, 2017 52.84 53.38 52.74 52.87 3,240,207 +0.15(+0.28%)
Oct 13, 2017 52.63 53.00 52.55 52.72 3,837,314 -0.01(-0.02%)
Oct 12, 2017 52.97 52.97 52.64 52.73 3,533,294 -0.12(-0.23%)
Oct 11, 2017 53.02 53.08 52.56 52.85 3,214,039 -0.29(-0.55%)
Oct 10, 2017 52.99 53.30 52.74 53.14 4,003,575 +0.15(+0.28%)
Oct 09, 2017 53.00 53.12 52.80 52.99 2,812,357 -0.03(-0.06%)
Oct 06, 2017 52.83 53.27 52.61 53.02 5,112,059 +0.44(+0.84%)
Oct 05, 2017 52.50 53.00 52.31 52.58 3,601,050 +0.06(+0.11%)
Oct 04, 2017 52.42 52.73 52.38 52.52 2,971,974 +0.12(+0.23%)
Oct 03, 2017 52.12 52.42 51.90 52.40 3,337,033 +0.26(+0.50%)
Oct 02, 2017 51.94 52.30 51.50 52.14 4,593,867 +0.19(+0.37%)
Sep 29, 2017 51.25 51.97 51.16 51.95 4,403,202 +0.63(+1.23%)
Sep 28, 2017 51.96 52.03 51.04 51.32 4,526,190 -0.54(-1.04%)
Sep 27, 2017 52.24 51.86 7,506,947 +0.39(+0.76%)
Sep 26, 2017 50.76 51.54 50.57 51.47 5,872,466 +0.62(+1.22%)
Sep 25, 2017 50.38 51.01 50.25 50.85 5,778,857 +0.31(+0.61%)
Sep 22, 2017 50.12 50.95 50.08 50.54 5,754,267 +0.09(+0.18%)
Sep 21, 2017 50.11 50.57 49.89 50.45 5,309,099 +0.32(+0.64%)
Sep 20, 2017 49.56 50.29 49.35 50.13 4,684,743 +0.66(+1.33%)
Sep 19, 2017 48.96 49.65 48.87 49.47 5,171,585 +0.57(+1.17%)
Sep 18, 2017 48.74 49.08 48.61 48.90 4,099,973 +0.36(+0.74%)
Sep 15, 2017 48.26 48.57 48.11 48.54 7,371,451 +0.19(+0.39%)
Sep 14, 2017 48.64 48.85 48.29 48.35 3,783,617 -0.30(-0.62%)
Sep 13, 2017 48.29 48.65 48.08 48.65 4,833,263 +0.15(+0.31%)
Sep 12, 2017 47.81 48.56 47.79 48.50 5,322,951 +0.91(+1.91%)
Sep 11, 2017 47.77 47.94 47.21 47.59 6,341,956 +0.45(+0.95%)
Sep 08, 2017 46.77 47.28 46.57 47.14 4,894,875 +0.33(+0.70%)
Sep 07, 2017 47.89 48.02 46.67 46.81 5,836,596 -1.14(-2.38%)
Sep 06, 2017 47.54 48.22 47.51 47.95 8,067,406 +0.64(+1.35%)
Sep 05, 2017 47.46 47.54 46.99 47.31 9,368,908 -0.49(-1.03%)
Sep 01, 2017 47.05 48.02 46.89 47.80 6,888,299 +0.97(+2.07%)
Aug 31, 2017 47.23 47.38 46.81 46.83 5,991,077 -0.23(-0.49%)
Aug 30, 2017 46.84 47.21 46.63 47.06 4,954,847 +0.33(+0.71%)
Aug 29, 2017 47.00 47.00 46.47 46.73 6,216,907 -0.84(-1.77%)
Aug 28, 2017 47.88 47.95 47.39 47.57 5,223,892 -0.42(-0.88%)
Aug 25, 2017 47.73 48.18 47.66 47.99 5,658,282 +0.39(+0.82%)
Aug 24, 2017 47.22 47.62 46.99 47.60 4,927,740 +0.55(+1.17%)
Aug 23, 2017 46.76 47.33 46.69 47.05 4,402,363 -0.12(-0.25%)
Aug 22, 2017 46.76 47.20 46.63 47.17 4,128,821 +0.49(+1.05%)
Aug 21, 2017 46.96 46.99 46.53 46.68 4,899,647 -0.34(-0.72%)
Aug 18, 2017 46.70 47.47 46.57 47.02 7,662,137 +0.07(+0.15%)
Aug 17, 2017 47.68 47.95 46.87 46.95 7,748,809 -1.00(-2.09%)
Aug 16, 2017 47.90 48.34 47.72 47.95 7,287,638 +0.17(+0.36%)
Aug 15, 2017 47.99 48.66 47.67 47.78 6,335,488 +0.20(+0.42%)
Aug 14, 2017 47.38 47.74 47.29 47.58 6,710,979 +0.77(+1.64%)
Aug 11, 2017 46.71 47.01 46.58 46.81 6,437,764 +0.07(+0.15%)
Aug 10, 2017 47.77 47.96 46.43 46.74 7,666,348 -1.57(-3.25%)
Aug 09, 2017 48.42 48.63 47.92 48.31 6,215,260 -0.46(-0.94%)
Aug 08, 2017 48.47 49.16 48.41 48.77 7,962,486 +0.24(+0.49%)
Aug 07, 2017 48.17 48.77 48.16 48.53 9,326,103 -5.39(-10.00%)
Aug 04, 2017 53.77 54.24 53.26 53.92 6,401,613 +0.42(+0.79%)
Aug 03, 2017 53.59 54.44 53.30 53.50 8,682,344 -1.98(-3.57%)
Aug 02, 2017 55.65 55.77 54.66 55.48 4,566,125 -0.23(-0.41%)
Aug 01, 2017 55.50 55.74 54.87 55.71 4,089,601 +0.71(+1.29%)
Jul 31, 2017 55.49 55.58 54.95 55.00 3,946,329 -0.25(-0.45%)
Jul 28, 2017 55.03 55.41 54.53 55.25 2,602,914 +0.21(+0.38%)
Jul 27, 2017 54.81 55.30 54.62 55.04 3,339,011 +0.31(+0.57%)
Jul 26, 2017 55.71 55.81 54.54 54.73 4,266,209 -0.97(-1.74%)
Jul 25, 2017 55.36 55.83 55.19 55.70 5,304,612 +1.01(+1.85%)
Jul 24, 2017 54.67 54.88 54.51 54.69 3,458,398 +0.04(+0.07%)
Jul 21, 2017 54.64 54.83 54.25 54.65 3,585,397 +0.07(+0.13%)
Jul 20, 2017 55.09 54.56 54.58 5,465,219 -0.37(-0.67%)
Jul 19, 2017 54.92 55.15 54.70 54.95 3,977,171 +0.19(+0.35%)
Jul 18, 2017 54.93 55.20 54.55 54.76 3,806,369 -0.59(-1.07%)
Jul 17, 2017 55.24 55.47 54.71 55.35 3,802,509 +0.01(+0.02%)
Jul 14, 2017 55.57 54.70 55.34 6,669,873 -0.37(-0.66%)
Jul 13, 2017 55.53 55.91 55.47 55.71 3,417,295 +0.15(+0.27%)
Jul 12, 2017 55.47 55.70 55.08 55.56 3,936,610 +0.03(+0.05%)
Jul 11, 2017 55.88 56.00 55.39 55.53 4,335,222 -0.52(-0.93%)
Jul 10, 2017 56.00 56.30 55.77 56.05 4,284,516 -0.12(-0.21%)
Jul 07, 2017 56.05 56.45 55.72 56.17 3,933,914 +0.29(+0.52%)
Jul 06, 2017 55.99 56.58 55.70 55.88 5,150,213 -0.01(-0.02%)
Jul 05, 2017 56.13 56.50 55.62 55.89 4,164,366 -0.27(-0.48%)
Jul 03, 2017 55.36 56.54 55.33 56.16 3,717,989 +1.22(+2.22%)
Jun 30, 2017 55.46 55.65 54.86 54.94 4,406,988 -0.12(-0.22%)
Jun 29, 2017 55.13 56.29 54.73 55.06 9,007,683 +0.52(+0.95%)
Jun 28, 2017 53.48 54.63 53.45 54.54 7,289,270 +1.56(+2.94%)
Jun 27, 2017 52.71 53.70 52.71 52.98 5,649,881 +0.38(+0.72%)
Jun 26, 2017 52.40 52.97 52.15 52.60 3,724,399 +0.34(+0.65%)
Jun 23, 2017 52.49 52.56 52.05 52.26 4,674,316 +0.05(+0.10%)
Jun 22, 2017 52.30 52.58 52.15 52.21 4,398,728 -0.32(-0.61%)
Jun 21, 2017 53.64 53.73 52.29 52.53 5,450,996 -0.83(-1.56%)
Jun 20, 2017 53.71 54.00 53.31 53.36 4,361,641 -0.63(-1.17%)
Jun 19, 2017 53.77 54.22 53.65 53.99 4,774,147 +0.47(+0.88%)
Jun 16, 2017 53.33 53.53 52.87 53.52 6,343,497 +0.33(+0.62%)
Jun 15, 2017 52.94 53.60 52.91 53.19 5,214,687 -0.12(-0.23%)
Jun 14, 2017 52.74 53.44 52.41 53.31 5,364,619 +0.00(+0.00%)
Jun 13, 2017 53.48 53.59 53.17 53.31 5,382,290 +0.07(+0.13%)
Jun 12, 2017 52.87 53.61 52.65 53.24 6,454,836 +0.40(+0.76%)
Jun 09, 2017 51.84 52.96 51.84 52.84 7,075,710 +1.25(+2.42%)
Jun 08, 2017 52.00 50.59 51.59 7,664,287 +1.01(+2.00%)
Jun 07, 2017 50.63 50.86 50.26 50.58 4,648,138 +0.12(+0.24%)
Jun 06, 2017 50.70 50.82 50.13 50.46 4,711,557 -0.67(-1.31%)
Jun 05, 2017 51.45 51.67 51.04 51.13 3,885,169 -0.31(-0.60%)
Jun 02, 2017 51.18 51.73 51.02 51.44 3,705,383 -0.22(-0.43%)
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.