Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Alliance Resource Pt
(NQ:
ARLP
)
22.82
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2016
6.223
6.566
6.152
6.312
1,564,938
+0.10(+1.58%)
Jan 28, 2016
6.045
6.321
6.027
6.214
1,436,058
+0.37(+6.33%)
Jan 27, 2016
6.036
6.210
5.818
5.844
1,748,264
-0.28(-4.52%)
Jan 26, 2016
5.345
6.263
5.291
6.121
1,975,612
+1.01(+19.70%)
Jan 25, 2016
5.559
5.777
5.073
5.113
1,127,801
-0.41(-7.35%)
Jan 22, 2016
4.913
5.550
4.913
5.519
1,387,598
+0.69(+14.31%)
Jan 21, 2016
4.792
5.200
4.757
4.828
907,956
+0.04(+0.74%)
Jan 20, 2016
4.690
4.850
4.467
4.792
969,292
-0.04(-0.92%)
Jan 19, 2016
5.354
5.354
4.725
4.837
1,359,257
-0.53(-9.81%)
Jan 15, 2016
5.398
5.363
5.363
5.363
1,199,452
-0.19(-3.45%)
Jan 14, 2016
5.483
5.684
5.398
5.554
871,856
+0.05(+0.89%)
Jan 13, 2016
5.559
5.711
5.483
5.505
732,668
+0.02(+0.32%)
Jan 12, 2016
5.938
5.991
5.454
5.488
1,234,931
-0.44(-7.44%)
Jan 11, 2016
6.152
6.170
5.795
5.929
816,372
+0.01(+0.23%)
Jan 08, 2016
5.853
6.076
5.755
5.916
637,241
+0.12(+2.00%)
Jan 07, 2016
5.831
5.853
5.644
5.800
556,820
-0.05(-0.84%)
Jan 06, 2016
5.991
6.085
5.849
5.849
541,180
-0.21(-3.53%)
Jan 05, 2016
6.241
6.410
6.036
6.063
642,816
-0.14(-2.30%)
Jan 04, 2016
6.045
6.259
5.956
6.205
704,408
+0.19(+3.19%)
Dec 31, 2015
5.929
6.014
6.014
6.014
1,080,337
+0.01(+0.15%)
Dec 30, 2015
5.907
6.165
5.907
6.005
1,008,208
+0.04(+0.75%)
Dec 29, 2015
6.277
6.365
5.853
5.960
1,033,375
-0.27(-4.36%)
Dec 28, 2015
6.188
6.370
6.134
6.232
790,395
-0.01(-0.21%)
Dec 24, 2015
6.393
6.245
6.245
6.245
379,553
-0.11(-1.75%)
Dec 23, 2015
6.076
6.410
6.018
6.357
1,397,988
+0.35(+5.79%)
Dec 22, 2015
5.559
6.018
5.497
6.009
1,012,652
+0.40(+7.15%)
Dec 21, 2015
5.439
5.750
5.349
5.608
871,854
+0.15(+2.69%)
Dec 18, 2015
5.528
5.804
5.416
5.461
2,154,175
-0.03(-0.49%)
Dec 17, 2015
5.688
5.929
5.317
5.488
1,865,654
-0.45(-7.58%)
Dec 16, 2015
5.795
6.000
5.795
5.938
1,123,992
+0.15(+2.62%)
Dec 15, 2015
5.867
5.965
5.733
5.786
1,082,898
-0.09(-1.52%)
Dec 14, 2015
6.076
6.141
5.737
5.875
1,035,959
-0.25(-4.01%)
Dec 11, 2015
6.442
6.468
6.054
6.121
1,143,645
-0.39(-5.96%)
Dec 10, 2015
6.620
6.901
6.500
6.508
619,302
-0.10(-1.48%)
Dec 09, 2015
6.687
6.910
6.428
6.607
1,008,742
-0.10(-1.46%)
Dec 08, 2015
6.410
6.914
6.245
6.705
1,163,322
+0.08(+1.21%)
Dec 07, 2015
7.155
7.199
6.584
6.624
1,829,374
-0.64(-8.78%)
Dec 04, 2015
7.280
7.471
7.204
7.262
745,237
-0.04(-0.49%)
Dec 03, 2015
7.512
7.614
7.269
7.298
691,588
-0.24(-3.14%)
Dec 02, 2015
7.601
7.743
7.516
7.534
538,311
-0.11(-1.40%)
Dec 01, 2015
7.578
7.699
7.516
7.641
686,911
-0.00(-0.06%)
Nov 30, 2015
7.890
8.020
7.571
7.645
674,434
-0.35(-4.35%)
Nov 27, 2015
7.801
8.026
7.801
7.993
138,862
+0.15(+1.93%)
Nov 25, 2015
7.766
7.841
7.841
7.841
487,677
+0.08(+0.98%)
Nov 24, 2015
7.775
8.029
7.659
7.766
459,829
-0.03(-0.40%)
Nov 23, 2015
8.069
8.104
7.764
7.797
717,538
-0.23(-2.83%)
Nov 20, 2015
8.158
8.180
7.873
8.024
698,739
-0.12(-1.42%)
Nov 19, 2015
8.630
8.724
8.122
8.140
554,493
-0.54(-6.21%)
Nov 18, 2015
8.688
8.804
8.626
8.679
393,576
+0.08(+0.99%)
Nov 17, 2015
8.688
8.786
8.474
8.595
560,797
-0.09(-1.03%)
Nov 16, 2015
8.465
8.716
8.425
8.684
523,034
+0.26(+3.07%)
Nov 13, 2015
8.153
8.474
8.002
8.425
591,926
+0.35(+4.30%)
Nov 12, 2015
8.015
8.216
7.817
8.078
596,823
+0.00(+0.00%)
Nov 11, 2015
8.644
8.644
8.055
8.078
1,993,466
-0.58(-6.69%)
Nov 10, 2015
8.733
8.969
8.613
8.657
948,803
-0.18(-2.02%)
Nov 09, 2015
9.237
9.237
8.755
8.835
1,009,350
-0.42(-4.57%)
Nov 06, 2015
9.477
9.602
9.223
9.259
431,329
-0.32(-3.31%)
Nov 05, 2015
9.540
9.651
9.406
9.575
346,551
+0.04(+0.37%)
Nov 04, 2015
9.357
9.696
9.357
9.540
791,194
+0.19(+1.98%)
Nov 03, 2015
9.329
9.424
9.243
9.355
599,752
+0.06(+0.60%)
Nov 02, 2015
9.169
9.363
9.109
9.299
687,748
+0.04(+0.42%)
Oct 30, 2015
9.199
9.329
9.074
9.260
536,983
+0.07(+0.80%)
Oct 29, 2015
8.966
9.264
8.929
9.186
634,013
+0.19(+2.06%)
Oct 28, 2015
8.862
9.139
8.862
9.001
563,044
+0.12(+1.31%)
Oct 27, 2015
9.100
9.322
8.880
8.884
1,248,487
-0.51(-5.43%)
Oct 26, 2015
9.484
9.709
9.307
9.394
911,173
-0.12(-1.27%)
Oct 23, 2015
9.497
9.545
9.307
9.515
600,973
+0.08(+0.82%)
Oct 22, 2015
9.588
9.635
9.402
9.437
565,344
-0.10(-1.09%)
Oct 21, 2015
9.618
9.692
9.506
9.541
522,014
-0.10(-1.03%)
Oct 20, 2015
9.502
9.731
9.502
9.640
330,316
+0.09(+0.90%)
Oct 19, 2015
9.718
9.782
9.506
9.554
436,451
-0.12(-1.25%)
Oct 16, 2015
9.804
9.908
9.631
9.674
490,161
-0.14(-1.45%)
Oct 15, 2015
9.834
9.868
9.718
9.817
437,458
-0.07(-0.74%)
Oct 14, 2015
9.942
10.12
9.731
9.890
603,726
-0.11(-1.08%)
Oct 13, 2015
9.994
10.16
9.942
9.998
501,041
-0.00(-0.04%)
Oct 12, 2015
10.21
10.39
9.985
10.00
497,188
-0.20(-1.95%)
Oct 09, 2015
10.49
10.49
10.17
10.20
427,972
-0.21(-2.03%)
Oct 08, 2015
10.32
10.53
10.30
10.41
399,780
+0.09(+0.88%)
Oct 07, 2015
10.15
10.40
10.13
10.32
621,017
+0.22(+2.22%)
Oct 06, 2015
9.847
10.22
9.758
10.10
619,040
+0.30(+3.09%)
Oct 05, 2015
9.476
9.860
9.396
9.795
830,073
+0.35(+3.75%)
Oct 02, 2015
9.156
9.484
9.104
9.441
641,865
+0.14(+1.53%)
Oct 01, 2015
9.614
9.718
9.251
9.299
1,147,389
-0.32(-3.28%)
Sep 30, 2015
9.554
9.794
9.437
9.614
1,083,912
+0.12(+1.23%)
Sep 29, 2015
10.16
10.21
9.476
9.497
1,414,322
-0.57(-5.70%)
Sep 28, 2015
10.17
10.28
9.951
10.07
725,864
-0.12(-1.19%)
Sep 25, 2015
10.32
10.41
10.05
10.19
579,176
-0.12(-1.13%)
Sep 24, 2015
10.37
10.55
10.21
10.31
702,669
-0.08(-0.75%)
Sep 23, 2015
10.60
10.63
10.31
10.39
609,672
-0.23(-2.16%)
Sep 22, 2015
10.84
10.84
10.56
10.62
609,072
-0.25(-2.31%)
Sep 21, 2015
10.77
10.95
10.69
10.87
443,325
+0.13(+1.21%)
Sep 18, 2015
10.75
10.81
10.54
10.74
957,481
+0.06(+0.57%)
Sep 17, 2015
10.68
10.84
10.54
10.68
322,340
-0.02(-0.20%)
Sep 16, 2015
10.64
10.78
10.55
10.70
321,215
+0.04(+0.41%)
Sep 15, 2015
10.60
10.76
10.53
10.65
452,670
+0.01(+0.12%)
Sep 14, 2015
10.56
10.65
10.47
10.64
388,803
+0.03(+0.24%)
Sep 11, 2015
10.69
10.77
10.57
10.62
563,387
-0.12(-1.13%)
Sep 10, 2015
10.83
10.84
10.51
10.74
407,483
-0.00(-0.04%)
Sep 09, 2015
10.89
10.95
10.61
10.74
298,809
-0.09(-0.80%)
Sep 08, 2015
10.98
11.01
10.62
10.83
283,041
-0.03(-0.24%)
Sep 04, 2015
10.65
10.85
10.85
10.85
264,647
+0.03(+0.32%)
Sep 03, 2015
10.69
11.01
10.67
10.82
333,938
+0.07(+0.64%)
Sep 02, 2015
11.06
11.31
10.58
10.75
837,730
-0.20(-1.81%)
Sep 01, 2015
10.97
11.11
10.81
10.95
484,611
-0.10(-0.90%)
Aug 31, 2015
10.94
11.15
10.80
11.05
466,558
+0.11(+1.03%)
Aug 28, 2015
10.66
11.21
10.65
10.94
1,091,238
+0.29(+2.76%)
Aug 27, 2015
10.57
11.00
10.41
10.64
1,011,450
+0.10(+0.94%)
Aug 26, 2015
10.59
10.59
10.26
10.54
300,589
+0.17(+1.62%)
Aug 25, 2015
10.42
10.64
10.21
10.37
377,520
+0.24(+2.39%)
Aug 24, 2015
10.41
10.76
8.616
10.13
1,318,771
-0.50(-4.71%)
Aug 21, 2015
10.70
10.78
10.59
10.63
476,354
-0.10(-0.93%)
Aug 20, 2015
10.58
10.83
10.55
10.73
522,465
+0.11(+1.06%)
Aug 19, 2015
10.61
10.75
10.53
10.62
328,246
-0.04(-0.36%)
Aug 18, 2015
10.60
10.69
10.50
10.66
247,773
+0.04(+0.37%)
Aug 17, 2015
10.80
10.84
10.60
10.62
645,859
-0.09(-0.89%)
Aug 14, 2015
10.79
10.79
10.47
10.72
752,014
+0.11(+1.06%)
Aug 13, 2015
10.55
10.62
10.38
10.60
420,167
+0.03(+0.33%)
Aug 12, 2015
10.42
10.72
10.34
10.57
467,350
+0.09(+0.82%)
Aug 11, 2015
10.37
10.60
10.12
10.48
670,429
+0.11(+1.08%)
Aug 10, 2015
10.10
10.48
9.985
10.37
812,800
+0.21(+2.04%)
Aug 07, 2015
10.29
10.39
10.08
10.16
738,696
-0.05(-0.51%)
Aug 06, 2015
9.977
10.36
9.870
10.21
945,256
+0.06(+0.55%)
Aug 05, 2015
10.23
10.41
10.08
10.16
1,306,268
-0.02(-0.23%)
Aug 04, 2015
10.21
10.27
9.888
10.18
2,144,826
-0.08(-0.74%)
Aug 03, 2015
10.34
10.49
10.09
10.26
1,173,107
-0.08(-0.77%)
Jul 31, 2015
10.50
10.57
10.31
10.34
592,991
-0.18(-1.68%)
Jul 30, 2015
10.60
10.66
10.30
10.51
798,408
-0.08(-0.79%)
Jul 29, 2015
10.12
10.60
10.00
10.60
2,121,190
+0.48(+4.73%)
Jul 28, 2015
9.745
10.21
9.745
10.12
1,630,258
+0.37(+3.83%)
Jul 27, 2015
9.749
9.880
9.657
9.745
663,808
-0.00(-0.04%)
Jul 24, 2015
9.703
9.779
9.556
9.749
500,763
-0.05(-0.47%)
Jul 23, 2015
9.905
9.949
9.678
9.796
514,110
-0.13(-1.31%)
Jul 22, 2015
9.888
9.951
9.724
9.926
610,892
-0.09(-0.92%)
Jul 21, 2015
10.08
10.12
9.913
10.02
603,301
-0.10(-1.04%)
Jul 20, 2015
10.16
10.19
9.888
10.12
1,015,617
-0.12(-1.19%)
Jul 17, 2015
10.37
10.44
10.04
10.24
1,142,253
-0.21(-2.05%)
Jul 16, 2015
10.39
10.48
10.29
10.46
637,097
+0.05(+0.52%)
Jul 15, 2015
10.44
10.53
10.32
10.40
640,008
-0.03(-0.32%)
Jul 14, 2015
10.58
10.58
10.35
10.44
658,530
-0.05(-0.44%)
Jul 13, 2015
10.31
10.59
10.26
10.48
738,897
+0.12(+1.13%)
Jul 10, 2015
10.28
10.43
10.20
10.37
780,712
+0.05(+0.53%)
Jul 09, 2015
10.32
10.51
10.27
10.31
657,982
-0.01(-0.08%)
Jul 08, 2015
10.31
10.39
10.20
10.32
461,627
-0.05(-0.49%)
Jul 07, 2015
10.53
10.53
10.08
10.37
819,567
-0.13(-1.28%)
Jul 06, 2015
10.41
10.59
10.32
10.51
736,570
+0.07(+0.68%)
Jul 02, 2015
10.66
10.43
10.43
10.43
871,930
-0.07(-0.68%)
Jul 01, 2015
10.61
10.61
10.24
10.51
829,646
+0.03(+0.24%)
Jun 30, 2015
10.54
10.60
10.38
10.48
1,429,235
+0.13(+1.30%)
Jun 29, 2015
10.20
10.45
10.17
10.35
947,377
+0.11(+1.07%)
Jun 26, 2015
10.11
10.37
9.938
10.24
967,950
+0.05(+0.45%)
Jun 25, 2015
10.48
10.59
10.12
10.19
1,493,412
-0.27(-2.57%)
Jun 24, 2015
10.38
10.50
10.38
10.46
371,553
+0.04(+0.40%)
Jun 23, 2015
10.48
10.53
10.12
10.42
1,055,134
+0.00(+0.04%)
Jun 22, 2015
10.48
10.67
10.40
10.41
910,361
-0.11(-1.04%)
Jun 19, 2015
10.61
10.78
10.39
10.52
1,567,170
-0.22(-2.07%)
Jun 18, 2015
10.81
10.93
10.69
10.74
578,108
-0.13(-1.16%)
Jun 17, 2015
11.08
11.19
10.65
10.87
805,994
-0.16(-1.41%)
Jun 16, 2015
10.90
11.27
10.86
11.03
724,031
+0.00(+0.00%)
Jun 15, 2015
11.04
11.24
10.87
11.03
645,550
-0.08(-0.68%)
Jun 12, 2015
11.18
11.39
11.07
11.10
630,355
-0.24(-2.11%)
Jun 11, 2015
11.39
11.53
11.02
11.34
1,640,285
-0.05(-0.40%)
Jun 10, 2015
11.81
11.92
11.13
11.39
1,450,620
-0.46(-3.86%)
Jun 09, 2015
12.09
12.21
11.76
11.84
416,809
-0.25(-2.05%)
Jun 08, 2015
12.22
12.56
12.04
12.09
565,214
-0.26(-2.07%)
Jun 05, 2015
12.41
12.41
12.13
12.35
521,424
+0.00(+0.00%)
Jun 04, 2015
12.64
12.64
12.21
12.35
430,790
-0.31(-2.49%)
Jun 03, 2015
12.85
12.97
12.60
12.66
446,037
-0.15(-1.18%)
Jun 02, 2015
12.73
12.88
12.63
12.81
529,934
+0.08(+0.66%)
Jun 01, 2015
12.52
12.85
12.50
12.73
472,900
+0.14(+1.10%)
May 29, 2015
12.45
12.73
12.21
12.59
529,465
+0.11(+0.84%)
May 28, 2015
12.37
12.53
12.29
12.49
473,538
+0.13(+1.05%)
May 27, 2015
12.38
12.60
12.26
12.36
658,239
+0.03(+0.27%)
May 26, 2015
12.79
12.85
12.11
12.32
1,113,616
-0.56(-4.33%)
May 22, 2015
13.08
12.88
12.88
12.88
506,820
-0.20(-1.51%)
May 21, 2015
13.23
13.45
13.03
13.08
363,479
-0.11(-0.86%)
May 20, 2015
13.39
13.53
13.08
13.19
327,937
-0.23(-1.72%)
May 19, 2015
13.52
13.65
13.40
13.42
521,569
-0.14(-1.02%)
May 18, 2015
13.71
13.71
13.38
13.56
399,404
-0.13(-0.98%)
May 15, 2015
13.73
13.73
13.40
13.70
335,470
+0.18(+1.37%)
May 14, 2015
13.44
13.65
13.35
13.51
371,422
+0.14(+1.07%)
May 13, 2015
13.39
13.52
13.30
13.37
443,424
+0.01(+0.06%)
May 12, 2015
13.41
13.76
13.30
13.36
416,090
-0.01(-0.06%)
May 11, 2015
13.18
13.48
13.12
13.37
439,518
+0.20(+1.50%)
May 08, 2015
13.38
13.55
13.08
13.17
771,474
-0.14(-1.04%)
May 07, 2015
13.58
13.64
13.21
13.31
753,685
-0.38(-2.76%)
May 06, 2015
13.96
14.10
13.44
13.69
559,779
-0.23(-1.65%)
May 05, 2015
14.17
14.28
13.91
13.92
477,862
-0.18(-1.26%)
May 04, 2015
14.14
14.27
13.93
14.09
649,439
+0.02(+0.12%)
May 01, 2015
14.16
14.28
13.91
14.08
912,098
-0.11(-0.78%)
Apr 30, 2015
14.24
14.28
13.77
14.19
979,294
+0.08(+0.55%)
Apr 29, 2015
13.58
14.23
13.56
14.11
616,209
+0.52(+3.85%)
Apr 28, 2015
13.52
13.74
13.46
13.59
620,502
+0.06(+0.43%)
Apr 27, 2015
13.48
13.63
13.38
13.53
448,380
+0.16(+1.23%)
Apr 24, 2015
13.50
13.78
13.28
13.37
829,840
-0.21(-1.52%)
Apr 23, 2015
13.54
13.74
13.40
13.57
543,625
+0.11(+0.83%)
Apr 22, 2015
13.37
13.60
13.37
13.46
412,505
+0.10(+0.77%)
Apr 21, 2015
13.71
13.78
13.33
13.36
403,364
-0.28(-2.05%)
Apr 20, 2015
13.50
13.78
13.38
13.64
495,477
+0.16(+1.16%)
Apr 17, 2015
13.68
13.80
13.36
13.48
787,109
-0.31(-2.27%)
Apr 16, 2015
13.81
14.05
13.51
13.79
511,374
+0.07(+0.51%)
Apr 15, 2015
13.26
13.79
13.26
13.72
651,062
+0.40(+3.03%)
Apr 14, 2015
13.64
13.64
13.24
13.32
542,238
-0.26(-1.88%)
Apr 13, 2015
13.86
13.86
13.54
13.58
442,917
-0.32(-2.28%)
Apr 10, 2015
13.56
13.92
13.44
13.89
557,936
+0.30(+2.24%)
Apr 09, 2015
13.35
13.62
13.26
13.59
313,514
+0.19(+1.44%)
Apr 08, 2015
13.71
13.75
13.14
13.39
418,223
-0.23(-1.72%)
Apr 07, 2015
13.84
14.16
13.60
13.63
676,599
-0.18(-1.28%)
Apr 06, 2015
13.59
13.89
13.53
13.81
594,637
+0.21(+1.58%)
Apr 02, 2015
13.48
13.59
13.59
13.59
532,254
+0.01(+0.09%)
Apr 01, 2015
13.77
13.87
13.42
13.58
518,805
-0.18(-1.32%)
Mar 31, 2015
13.78
13.89
13.58
13.76
879,518
-0.04(-0.30%)
Mar 30, 2015
13.17
13.85
12.81
13.80
869,636
+0.61(+4.65%)
Mar 27, 2015
13.49
13.49
13.08
13.19
727,521
-0.34(-2.50%)
Mar 26, 2015
13.75
13.75
13.44
13.53
513,976
-0.16(-1.20%)
Mar 25, 2015
13.77
13.86
13.59
13.69
411,074
-0.16(-1.19%)
Mar 24, 2015
13.98
14.01
13.63
13.86
467,258
-0.14(-0.97%)
Mar 23, 2015
14.07
14.26
13.85
13.99
768,280
-0.08(-0.56%)
Mar 20, 2015
14.20
14.28
14.04
14.07
1,317,660
-0.20(-1.41%)
Mar 19, 2015
14.58
14.58
14.18
14.27
565,382
-0.37(-2.56%)
Mar 18, 2015
14.30
14.93
14.29
14.65
520,596
+0.16(+1.11%)
Mar 17, 2015
14.07
14.64
14.02
14.49
430,219
+0.21(+1.50%)
Mar 16, 2015
14.30
14.48
14.10
14.27
619,098
-0.25(-1.70%)
Mar 13, 2015
14.84
14.92
14.24
14.52
858,119
-0.32(-2.14%)
Mar 12, 2015
14.68
15.54
14.66
14.84
416,712
+0.16(+1.12%)
Mar 11, 2015
14.51
14.81
14.46
14.67
467,472
+0.10(+0.68%)
Mar 10, 2015
14.52
14.92
14.45
14.57
547,514
-0.12(-0.81%)
Mar 09, 2015
15.40
15.43
14.56
14.69
855,901
-0.63(-4.11%)
Mar 06, 2015
15.36
15.79
15.29
15.32
456,344
-0.19(-1.25%)
Mar 05, 2015
15.44
15.56
15.15
15.51
653,700
+0.08(+0.51%)
Mar 04, 2015
15.94
15.96
15.35
15.44
751,960
-0.52(-3.25%)
Mar 03, 2015
15.85
16.04
15.84
15.96
419,006
+0.11(+0.70%)
Mar 02, 2015
16.21
16.23
15.83
15.84
541,791
-0.44(-2.68%)
Feb 27, 2015
16.09
16.42
16.07
16.28
498,006
+0.12(+0.76%)
Feb 26, 2015
16.07
16.48
15.94
16.16
447,217
+0.08(+0.51%)
Feb 25, 2015
16.46
16.48
16.01
16.07
409,957
-0.39(-2.37%)
Feb 24, 2015
16.06
16.49
15.99
16.47
240,058
+0.40(+2.51%)
Feb 23, 2015
16.51
16.52
16.02
16.06
885,825
-0.57(-3.44%)
Feb 20, 2015
16.70
16.75
16.37
16.63
411,050
+0.02(+0.15%)
Feb 19, 2015
16.10
16.65
15.97
16.61
326,096
+0.47(+2.93%)
Feb 18, 2015
15.92
16.18
15.82
16.14
232,503
+0.07(+0.46%)
Feb 17, 2015
16.16
16.39
16.05
16.06
371,676
-0.11(-0.69%)
Feb 13, 2015
15.60
16.17
16.17
16.17
429,495
+0.76(+4.91%)
Feb 12, 2015
15.40
15.62
15.31
15.42
420,976
+0.03(+0.21%)
Feb 11, 2015
15.49
15.54
15.11
15.38
540,676
-0.20(-1.27%)
Feb 10, 2015
15.25
15.70
15.17
15.58
620,349
+0.40(+2.60%)
Feb 09, 2015
14.94
15.30
14.82
15.19
791,916
+0.19(+1.23%)
Feb 06, 2015
15.01
15.21
14.73
15.00
1,000,280
-0.31(-2.02%)
Feb 05, 2015
15.76
15.84
15.07
15.31
762,821
-0.27(-1.72%)
Feb 04, 2015
15.55
15.76
14.92
15.58
917,515
+0.03(+0.19%)
Feb 03, 2015
15.16
15.64
14.96
15.55
1,258,887
+0.43(+2.86%)
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
.