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
Red Hat
(NY:
RHT
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Feb 28, 2017
83.06
83.63
82.17
82.81
2,006,056
-0.97(-1.16%)
Feb 27, 2017
84.62
85.01
83.61
83.78
2,288,296
-1.08(-1.27%)
Feb 24, 2017
83.69
84.86
83.44
84.86
1,571,108
+0.26(+0.31%)
Feb 23, 2017
84.85
85.00
84.24
84.60
1,285,322
-0.11(-0.13%)
Feb 22, 2017
83.35
84.77
83.25
84.71
1,714,058
+0.96(+1.15%)
Feb 21, 2017
82.50
84.15
82.47
83.75
2,124,150
+1.15(+1.39%)
Feb 17, 2017
82.60
82.60
82.60
0
+1.07(+1.31%)
Feb 16, 2017
81.19
81.55
80.81
81.53
1,476,658
+0.48(+0.59%)
Feb 15, 2017
79.93
81.36
79.59
81.05
1,769,554
+0.96(+1.20%)
Feb 14, 2017
79.83
80.23
79.36
80.09
1,314,194
+0.32(+0.40%)
Feb 13, 2017
79.82
79.93
78.66
79.77
1,739,336
+0.52(+0.66%)
Feb 10, 2017
79.62
80.36
78.84
79.25
1,991,092
-0.06(-0.08%)
Feb 09, 2017
78.66
79.56
78.62
79.31
2,041,239
+0.65(+0.83%)
Feb 08, 2017
78.74
79.18
78.48
78.66
1,590,783
-0.20(-0.25%)
Feb 07, 2017
78.46
78.98
78.28
78.86
1,154,446
+0.64(+0.82%)
Feb 06, 2017
77.96
78.29
77.40
78.22
1,326,027
+0.09(+0.12%)
Feb 03, 2017
77.84
78.49
77.47
78.13
1,327,735
+0.42(+0.54%)
Feb 02, 2017
75.67
77.96
75.23
77.71
2,069,252
+1.64(+2.16%)
Feb 01, 2017
76.12
76.25
74.66
76.07
2,384,625
+0.19(+0.25%)
Jan 31, 2017
75.42
76.09
74.86
75.88
1,269,123
+0.37(+0.49%)
Jan 30, 2017
75.20
75.68
73.76
75.51
1,813,527
-0.19(-0.25%)
Jan 27, 2017
75.66
75.85
75.12
75.70
1,409,654
+0.45(+0.60%)
Jan 26, 2017
77.10
77.18
74.89
75.25
1,859,677
-1.18(-1.54%)
Jan 25, 2017
76.00
77.10
75.90
76.43
2,016,650
+1.00(+1.33%)
Jan 24, 2017
73.85
75.79
73.82
75.43
1,437,663
+1.37(+1.85%)
Jan 23, 2017
74.20
74.34
73.75
74.06
1,096,867
-0.14(-0.19%)
Jan 20, 2017
74.15
74.60
73.45
74.20
1,839,525
+0.28(+0.38%)
Jan 19, 2017
73.64
74.49
73.64
73.92
2,027,924
+0.32(+0.43%)
Jan 18, 2017
72.83
73.62
72.78
73.60
1,212,451
+0.83(+1.14%)
Jan 17, 2017
73.30
73.39
72.60
72.77
1,337,478
-0.59(-0.80%)
Jan 13, 2017
73.36
73.36
73.36
0
+0.33(+0.45%)
Jan 12, 2017
72.76
73.14
71.50
73.03
1,779,314
+0.70(+0.97%)
Jan 11, 2017
72.24
72.97
71.99
72.33
1,710,433
+0.67(+0.93%)
Jan 10, 2017
72.26
72.37
71.20
71.66
2,439,894
-0.48(-0.67%)
Jan 09, 2017
73.52
73.76
71.96
72.14
3,246,562
-1.66(-2.25%)
Jan 06, 2017
73.31
73.89
72.92
73.80
1,687,316
+0.70(+0.96%)
Jan 05, 2017
72.74
73.37
72.35
73.10
2,259,270
+0.00(+0.00%)
Jan 04, 2017
71.52
73.77
71.11
73.10
5,528,376
+2.98(+4.25%)
Jan 03, 2017
70.12
71.06
69.39
70.12
2,187,547
+0.42(+0.60%)
Dec 30, 2016
69.70
69.70
69.70
0
+0.05(+0.07%)
Dec 29, 2016
69.77
70.48
69.60
69.65
1,781,674
-0.37(-0.53%)
Dec 28, 2016
70.27
70.56
69.63
70.02
2,289,914
-0.17(-0.24%)
Dec 27, 2016
71.06
71.45
69.95
70.19
2,707,903
-0.82(-1.15%)
Dec 23, 2016
71.01
71.01
71.01
0
+2.30(+3.35%)
Dec 22, 2016
70.30
70.95
68.55
68.71
14,643,438
-11.08(-13.89%)
Dec 21, 2016
79.44
79.99
78.39
79.79
2,968,443
+0.40(+0.50%)
Dec 20, 2016
80.53
81.08
79.21
79.39
1,530,431
-1.08(-1.34%)
Dec 19, 2016
79.92
80.62
79.30
80.47
1,295,642
+0.52(+0.65%)
Dec 16, 2016
80.65
80.70
79.52
79.95
1,868,279
-0.46(-0.57%)
Dec 15, 2016
78.96
81.14
78.72
80.41
1,080,175
+1.33(+1.68%)
Dec 14, 2016
80.58
80.79
78.85
79.08
1,923,115
-1.47(-1.82%)
Dec 13, 2016
78.95
81.13
78.50
80.55
1,666,066
+2.14(+2.73%)
Dec 12, 2016
78.20
78.80
77.76
78.41
1,658,589
-0.24(-0.31%)
Dec 09, 2016
79.03
79.74
78.16
78.65
838,342
-0.23(-0.29%)
Dec 08, 2016
78.75
79.14
78.10
78.88
992,227
-0.04(-0.05%)
Dec 07, 2016
77.88
79.14
77.10
78.92
1,059,177
+0.99(+1.27%)
Dec 06, 2016
77.72
78.01
76.66
77.93
766,290
+0.21(+0.27%)
Dec 05, 2016
76.69
78.30
76.67
77.72
1,257,188
+1.64(+2.16%)
Dec 02, 2016
74.00
76.29
73.35
76.08
2,033,210
+0.89(+1.18%)
Dec 01, 2016
79.17
79.49
75.01
75.19
1,551,815
-3.92(-4.96%)
Nov 30, 2016
80.14
80.14
78.78
79.11
2,002,338
-0.89(-1.11%)
Nov 29, 2016
78.25
80.49
78.25
80.00
1,647,282
+1.62(+2.07%)
Nov 28, 2016
78.80
78.93
78.14
78.38
1,469,015
-0.43(-0.55%)
Nov 25, 2016
79.01
79.01
78.40
78.81
256,446
+0.06(+0.08%)
Nov 23, 2016
78.75
78.75
78.75
0
-0.38(-0.48%)
Nov 22, 2016
79.64
79.65
78.19
79.13
1,079,653
-0.52(-0.65%)
Nov 21, 2016
79.52
80.00
79.16
79.65
774,586
+0.62(+0.78%)
Nov 18, 2016
79.96
79.96
78.77
79.03
956,968
-0.79(-0.99%)
Nov 17, 2016
78.54
79.96
77.84
79.82
1,269,545
+1.18(+1.50%)
Nov 16, 2016
76.70
78.88
76.41
78.64
1,360,070
+1.83(+2.38%)
Nov 15, 2016
75.81
77.44
75.81
76.81
1,168,734
+1.31(+1.74%)
Nov 14, 2016
77.38
77.50
75.25
75.50
1,234,363
-1.55(-2.01%)
Nov 11, 2016
76.79
77.18
76.17
77.05
679,370
+0.12(+0.16%)
Nov 10, 2016
77.04
78.20
75.83
76.93
1,146,896
+0.14(+0.18%)
Nov 09, 2016
75.20
76.97
74.90
76.79
865,950
+0.12(+0.16%)
Nov 08, 2016
76.57
77.41
76.08
76.67
704,381
+0.00(+0.00%)
Nov 07, 2016
75.60
76.73
75.56
76.67
1,171,206
+2.22(+2.98%)
Nov 04, 2016
74.89
75.29
74.44
74.45
978,710
-0.29(-0.39%)
Nov 03, 2016
75.00
75.49
74.44
74.74
1,520,194
-0.03(-0.04%)
Nov 02, 2016
76.53
76.68
74.73
74.77
1,629,196
-1.89(-2.47%)
Nov 01, 2016
77.45
77.54
76.17
76.66
738,342
-0.79(-1.02%)
Oct 31, 2016
77.33
77.83
76.80
77.45
1,070,758
+0.34(+0.44%)
Oct 28, 2016
77.05
77.94
76.87
77.11
667,633
+0.20(+0.26%)
Oct 27, 2016
77.64
78.19
76.70
76.91
943,813
-0.12(-0.16%)
Oct 26, 2016
76.98
77.79
76.98
77.03
634,648
-0.32(-0.41%)
Oct 25, 2016
78.30
77.24
77.35
632,052
-0.86(-1.10%)
Oct 24, 2016
77.44
78.64
77.42
78.21
1,046,903
+1.25(+1.62%)
Oct 21, 2016
77.27
77.42
76.62
76.96
1,206,160
-0.62(-0.80%)
Oct 20, 2016
78.01
78.01
77.06
77.58
1,095,831
-0.69(-0.88%)
Oct 19, 2016
77.45
78.33
77.32
78.27
1,493,637
+0.77(+0.99%)
Oct 18, 2016
77.10
77.52
76.81
77.50
1,194,756
+1.31(+1.72%)
Oct 17, 2016
77.24
77.53
76.15
76.19
793,725
-1.01(-1.31%)
Oct 14, 2016
77.26
77.93
76.78
77.20
1,184,225
+0.37(+0.48%)
Oct 13, 2016
76.46
77.08
75.73
76.83
870,522
-0.35(-0.45%)
Oct 12, 2016
76.47
77.60
76.45
77.18
1,433,851
+0.43(+0.56%)
Oct 11, 2016
77.91
77.96
76.47
76.75
992,048
-1.24(-1.59%)
Oct 10, 2016
78.38
78.87
77.95
77.99
1,220,877
+0.19(+0.24%)
Oct 07, 2016
78.42
78.72
77.63
77.80
1,636,617
-0.79(-1.01%)
Oct 06, 2016
79.56
79.62
78.48
78.59
1,441,224
-0.84(-1.06%)
Oct 05, 2016
79.65
79.95
79.10
79.43
1,308,247
-0.22(-0.28%)
Oct 04, 2016
80.18
80.31
79.43
79.65
1,249,191
-0.55(-0.69%)
Oct 03, 2016
80.50
80.90
79.83
80.20
1,415,225
-0.63(-0.78%)
Sep 30, 2016
80.22
81.18
80.03
80.83
1,677,075
+0.67(+0.84%)
Sep 29, 2016
80.08
80.97
79.92
80.16
1,858,684
-0.40(-0.50%)
Sep 28, 2016
79.26
80.61
79.14
80.56
2,185,131
+1.45(+1.83%)
Sep 27, 2016
78.49
79.15
78.23
79.11
1,844,297
+0.37(+0.47%)
Sep 26, 2016
78.86
80.00
78.65
78.74
2,197,234
-0.39(-0.49%)
Sep 23, 2016
80.13
80.55
78.97
79.13
2,643,422
-0.89(-1.11%)
Sep 22, 2016
82.05
82.73
79.49
80.02
7,805,834
+2.98(+3.87%)
Sep 21, 2016
76.25
77.33
76.02
77.04
3,015,977
+1.26(+1.66%)
Sep 20, 2016
76.45
76.82
75.66
75.78
1,430,744
-0.16(-0.21%)
Sep 19, 2016
74.16
76.38
74.15
75.94
2,527,481
+2.14(+2.90%)
Sep 16, 2016
73.19
73.99
73.19
73.80
1,742,694
+0.13(+0.18%)
Sep 15, 2016
73.55
74.22
73.05
73.67
2,325,872
-0.03(-0.04%)
Sep 14, 2016
72.58
73.91
72.43
73.70
1,886,922
+1.28(+1.77%)
Sep 13, 2016
72.41
73.16
72.14
72.42
1,468,730
-0.53(-0.73%)
Sep 12, 2016
71.80
73.06
71.52
72.95
1,123,085
+0.71(+0.98%)
Sep 09, 2016
72.02
73.58
72.00
72.24
2,114,615
-0.36(-0.50%)
Sep 08, 2016
73.06
73.37
72.53
72.60
1,820,588
-0.59(-0.81%)
Sep 07, 2016
73.23
73.58
72.95
73.19
1,349,021
-0.18(-0.25%)
Sep 06, 2016
73.86
74.17
73.19
73.37
1,274,385
-0.38(-0.52%)
Sep 02, 2016
73.30
73.75
73.75
73.75
1,094,400
+0.81(+1.11%)
Sep 01, 2016
72.50
72.97
72.26
72.94
2,710,455
-0.04(-0.05%)
Aug 31, 2016
72.84
73.26
72.42
72.98
1,665,098
+0.04(+0.05%)
Aug 30, 2016
73.70
73.95
72.69
72.94
1,709,777
-0.73(-0.99%)
Aug 29, 2016
74.38
74.44
73.65
73.67
1,491,058
-0.70(-0.94%)
Aug 26, 2016
74.53
75.25
73.84
74.37
1,614,547
-0.51(-0.68%)
Aug 25, 2016
74.67
74.90
74.03
74.88
1,099,454
+0.16(+0.21%)
Aug 24, 2016
74.71
75.04
74.01
74.72
1,179,370
-0.17(-0.23%)
Aug 23, 2016
74.45
75.09
74.31
74.89
692,070
+0.82(+1.11%)
Aug 22, 2016
74.01
74.40
73.90
74.07
945,652
-0.16(-0.22%)
Aug 19, 2016
73.51
74.37
73.20
74.23
769,228
+0.52(+0.71%)
Aug 18, 2016
73.04
73.93
72.88
73.71
972,697
+0.54(+0.74%)
Aug 17, 2016
73.54
73.68
72.89
73.17
1,052,078
-0.42(-0.57%)
Aug 16, 2016
73.89
74.00
73.20
73.59
830,615
-0.38(-0.51%)
Aug 15, 2016
74.16
74.16
73.16
73.97
1,451,954
-0.03(-0.04%)
Aug 12, 2016
74.29
74.29
73.48
74.00
974,724
-0.42(-0.56%)
Aug 11, 2016
74.42
74.97
74.16
74.42
1,880,199
+0.07(+0.09%)
Aug 10, 2016
75.34
75.34
74.14
74.35
1,193,495
-0.82(-1.09%)
Aug 09, 2016
75.20
75.55
75.02
75.17
738,157
-0.08(-0.11%)
Aug 08, 2016
75.72
76.09
75.01
75.25
772,974
-0.58(-0.76%)
Aug 05, 2016
74.93
75.84
74.77
75.83
843,289
+1.23(+1.65%)
Aug 04, 2016
74.58
75.09
74.13
74.60
1,024,864
+0.02(+0.03%)
Aug 03, 2016
72.77
74.59
72.61
74.58
1,414,953
+1.69(+2.32%)
Aug 02, 2016
74.43
74.55
72.35
72.89
1,732,274
-1.93(-2.58%)
Aug 01, 2016
75.20
75.50
74.50
74.82
1,612,417
-0.47(-0.62%)
Jul 29, 2016
74.38
75.39
74.14
75.29
1,472,067
+0.86(+1.16%)
Jul 28, 2016
73.96
74.50
73.68
74.43
825,458
+0.79(+1.07%)
Jul 27, 2016
75.27
75.34
73.51
73.64
1,192,977
-1.41(-1.88%)
Jul 26, 2016
73.41
75.14
73.41
75.05
1,732,352
+1.51(+2.05%)
Jul 25, 2016
73.46
73.99
73.10
73.54
1,506,969
+0.07(+0.10%)
Jul 22, 2016
72.22
73.71
72.22
73.47
1,417,008
+1.17(+1.62%)
Jul 21, 2016
73.38
73.61
71.94
72.30
1,514,659
-1.22(-1.66%)
Jul 20, 2016
72.73
73.92
72.49
73.52
978,463
+1.16(+1.60%)
Jul 19, 2016
72.83
73.25
72.15
72.36
1,151,487
-0.44(-0.60%)
Jul 18, 2016
72.71
73.19
72.58
72.80
1,200,422
-0.03(-0.04%)
Jul 15, 2016
73.73
73.97
72.70
72.83
1,272,232
-0.66(-0.90%)
Jul 14, 2016
74.38
74.45
73.45
73.49
1,471,021
-0.17(-0.23%)
Jul 13, 2016
74.00
74.38
73.32
73.66
2,053,656
-0.25(-0.34%)
Jul 12, 2016
73.08
74.34
73.00
73.91
1,974,358
+1.27(+1.75%)
Jul 11, 2016
73.08
73.71
72.62
72.64
1,278,999
-0.05(-0.07%)
Jul 08, 2016
72.05
72.92
71.42
72.69
1,402,524
+1.27(+1.78%)
Jul 07, 2016
71.19
71.83
71.04
71.42
1,296,237
-0.76(-1.05%)
Jul 06, 2016
71.04
72.37
70.73
72.18
1,617,567
+0.89(+1.25%)
Jul 05, 2016
71.57
71.87
71.06
71.29
1,577,676
-0.70(-0.97%)
Jul 01, 2016
72.55
71.99
71.99
71.99
1,894,500
-0.61(-0.84%)
Jun 30, 2016
73.12
73.28
72.32
72.60
1,850,996
-0.33(-0.45%)
Jun 29, 2016
71.71
73.16
71.59
72.93
2,071,792
+1.45(+2.03%)
Jun 28, 2016
71.34
72.14
70.82
71.48
2,118,578
+1.34(+1.91%)
Jun 27, 2016
72.76
72.93
70.09
70.14
3,081,763
-3.48(-4.73%)
Jun 24, 2016
75.44
76.88
73.55
73.62
2,961,766
-4.77(-6.08%)
Jun 23, 2016
75.35
78.55
74.76
78.39
6,054,880
-1.36(-1.71%)
Jun 22, 2016
80.57
81.32
79.70
79.75
2,712,059
-0.64(-0.80%)
Jun 21, 2016
79.56
81.00
79.56
80.39
2,008,350
+1.51(+1.91%)
Jun 20, 2016
78.05
79.46
77.99
78.88
1,892,683
+1.58(+2.04%)
Jun 17, 2016
77.00
77.42
76.28
77.30
1,978,234
+0.33(+0.43%)
Jun 16, 2016
76.35
77.13
75.47
76.97
1,448,743
-0.02(-0.03%)
Jun 15, 2016
77.25
77.67
76.91
76.99
908,953
-0.18(-0.23%)
Jun 14, 2016
76.60
77.37
76.41
77.17
1,004,707
+0.27(+0.35%)
Jun 13, 2016
76.54
77.73
76.33
76.90
1,163,194
-0.02(-0.03%)
Jun 10, 2016
77.57
77.79
76.68
76.92
1,108,934
-1.31(-1.67%)
Jun 09, 2016
78.64
78.93
78.03
78.23
1,367,988
-0.83(-1.05%)
Jun 08, 2016
78.96
79.42
78.79
79.06
811,149
+0.19(+0.24%)
Jun 07, 2016
78.18
78.91
77.76
78.87
930,168
+0.74(+0.95%)
Jun 06, 2016
78.21
78.45
77.72
78.13
971,378
-0.07(-0.09%)
Jun 03, 2016
77.94
78.32
77.00
78.20
971,128
-0.03(-0.04%)
Jun 02, 2016
77.36
78.24
77.28
78.23
901,386
+0.82(+1.06%)
Jun 01, 2016
77.34
77.59
76.71
77.41
1,838,697
-0.05(-0.06%)
May 31, 2016
76.60
77.56
76.17
77.46
1,360,075
+0.94(+1.23%)
May 27, 2016
76.06
76.52
76.52
76.52
525,600
+0.30(+0.39%)
May 26, 2016
76.62
76.99
75.96
76.22
675,475
-0.48(-0.63%)
May 25, 2016
76.56
76.95
76.10
76.70
1,149,347
+0.29(+0.38%)
May 24, 2016
75.00
76.48
74.93
76.41
1,298,256
+1.61(+2.15%)
May 23, 2016
74.20
75.00
74.05
74.80
1,320,241
+1.63(+2.23%)
May 20, 2016
72.77
73.45
72.70
73.17
810,508
+0.73(+1.01%)
May 19, 2016
72.80
73.29
72.01
72.44
790,911
-0.56(-0.77%)
May 18, 2016
72.45
73.48
72.14
73.00
783,564
+0.56(+0.77%)
May 17, 2016
72.86
73.71
72.34
72.44
1,068,621
-0.48(-0.66%)
May 16, 2016
72.06
73.51
71.84
72.92
929,719
+0.86(+1.19%)
May 13, 2016
72.00
72.36
71.59
72.06
1,221,569
+0.13(+0.18%)
May 12, 2016
72.67
72.75
71.50
71.93
987,673
-0.22(-0.30%)
May 11, 2016
72.89
73.78
72.12
72.15
731,425
-0.94(-1.29%)
May 10, 2016
71.86
73.13
71.56
73.09
533,171
+1.35(+1.88%)
May 09, 2016
71.73
72.78
71.63
71.74
651,924
+0.01(+0.01%)
May 06, 2016
71.07
71.87
70.07
71.73
1,420,813
+0.16(+0.22%)
May 05, 2016
71.80
72.15
71.16
71.57
1,204,206
+0.12(+0.17%)
May 04, 2016
71.95
72.15
71.02
71.45
1,766,600
-0.90(-1.24%)
May 03, 2016
73.86
74.39
72.25
72.35
997,897
-1.97(-2.65%)
May 02, 2016
73.45
74.55
73.21
74.32
1,074,617
+0.95(+1.29%)
Apr 29, 2016
73.18
73.72
72.34
73.37
989,121
-0.27(-0.37%)
Apr 28, 2016
74.20
74.89
73.43
73.64
1,108,031
-0.77(-1.03%)
Apr 27, 2016
74.03
74.94
73.67
74.41
1,164,787
-0.08(-0.11%)
Apr 26, 2016
74.63
74.67
73.74
74.49
891,744
+0.02(+0.03%)
Apr 25, 2016
74.64
74.99
74.18
74.47
778,833
-0.38(-0.51%)
Apr 22, 2016
75.57
75.74
74.26
74.85
1,590,249
-1.28(-1.68%)
Apr 21, 2016
76.00
76.48
75.17
76.13
1,361,019
+0.07(+0.09%)
Apr 20, 2016
75.21
76.39
74.77
76.06
1,666,575
+1.02(+1.36%)
Apr 19, 2016
75.25
75.25
73.82
75.04
1,444,584
-0.41(-0.54%)
Apr 18, 2016
74.18
75.69
74.06
75.45
1,066,450
+0.79(+1.06%)
Apr 15, 2016
74.36
74.75
73.48
74.66
1,274,168
+0.21(+0.28%)
Apr 14, 2016
75.05
75.74
73.72
74.45
1,252,863
+0.40(+0.54%)
Apr 13, 2016
72.97
74.15
72.70
74.05
1,060,152
+1.44(+1.98%)
Apr 12, 2016
72.94
73.00
71.60
72.61
1,071,225
-0.23(-0.32%)
Apr 11, 2016
73.96
74.91
72.82
72.84
926,077
-0.96(-1.30%)
Apr 08, 2016
74.12
74.70
73.57
73.80
733,477
+0.18(+0.24%)
Apr 07, 2016
74.36
74.85
73.38
73.62
1,415,951
-1.13(-1.51%)
Apr 06, 2016
74.01
74.91
73.70
74.75
904,986
+0.69(+0.93%)
Apr 05, 2016
74.54
75.03
73.77
74.06
1,450,771
-1.22(-1.62%)
Apr 04, 2016
75.54
76.20
75.07
75.28
1,740,045
-0.24(-0.32%)
Apr 01, 2016
73.99
75.59
73.70
75.52
1,676,312
+1.01(+1.36%)
Mar 31, 2016
74.11
74.67
73.81
74.51
1,114,993
+0.47(+0.63%)
Mar 30, 2016
73.86
74.68
73.53
74.04
1,133,763
+0.55(+0.75%)
Mar 29, 2016
73.16
73.74
72.38
73.49
1,370,974
+0.00(+0.00%)
Mar 28, 2016
73.59
73.91
72.45
73.49
1,442,275
+0.25(+0.34%)
Mar 24, 2016
72.63
73.24
73.24
73.24
1,950,000
+0.70(+0.96%)
Mar 23, 2016
74.09
74.76
71.68
72.54
3,606,267
-3.17(-4.19%)
Mar 22, 2016
74.73
76.19
74.45
75.71
3,351,820
+0.81(+1.08%)
Mar 21, 2016
74.55
75.02
74.23
74.90
1,927,827
+0.81(+1.09%)
Mar 18, 2016
73.04
74.61
72.68
74.09
1,893,017
+1.35(+1.86%)
Mar 17, 2016
72.52
73.09
71.84
72.74
1,061,852
-0.12(-0.16%)
Mar 16, 2016
71.58
73.12
71.48
72.86
1,277,088
+1.31(+1.83%)
Mar 15, 2016
71.59
71.96
71.17
71.55
758,851
-0.57(-0.79%)
Mar 14, 2016
71.46
72.36
71.44
72.12
1,061,237
+0.32(+0.45%)
Mar 11, 2016
70.87
72.13
70.53
71.80
1,596,030
+1.74(+2.48%)
Mar 10, 2016
69.94
70.83
68.89
70.06
2,125,613
+0.16(+0.23%)
Mar 09, 2016
68.81
69.90
68.63
69.90
1,905,918
+1.62(+2.37%)
Mar 08, 2016
66.67
68.86
66.44
68.28
2,346,113
+1.35(+2.02%)
Mar 07, 2016
66.91
66.98
65.68
66.93
1,703,367
-0.65(-0.96%)
Mar 04, 2016
68.87
69.20
67.41
67.58
1,520,155
-1.09(-1.59%)
Mar 03, 2016
68.20
68.70
67.33
68.67
891,302
+0.39(+0.57%)
Mar 02, 2016
68.02
68.30
67.35
68.28
753,897
-0.11(-0.16%)
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
.