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
GNC Holdings Inc
(NY:
GNC
)
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 (%)
Apr 29, 2016
24.42
25.07
23.39
23.59
7,046,272
-0.93(-3.79%)
Apr 28, 2016
25.35
26.04
24.21
24.52
13,557,810
-9.95(-28.88%)
Apr 27, 2016
34.13
34.76
33.90
34.47
1,929,802
+0.21(+0.62%)
Apr 26, 2016
33.91
34.42
33.65
34.26
2,340,115
+0.39(+1.14%)
Apr 25, 2016
33.45
34.06
33.31
33.87
1,558,358
+0.39(+1.16%)
Apr 22, 2016
33.26
33.69
33.21
33.49
665,465
+0.15(+0.46%)
Apr 21, 2016
33.54
33.62
33.09
33.33
1,681,639
+0.45(+1.35%)
Apr 20, 2016
32.26
33.03
32.11
32.88
948,905
+0.42(+1.28%)
Apr 19, 2016
32.07
32.73
31.71
32.47
1,095,852
+0.66(+2.07%)
Apr 18, 2016
31.65
31.94
31.35
31.81
587,979
+0.05(+0.15%)
Apr 15, 2016
31.22
31.87
31.04
31.76
730,095
+0.47(+1.52%)
Apr 14, 2016
31.98
31.98
31.22
31.29
739,382
-0.71(-2.21%)
Apr 13, 2016
30.80
32.10
30.80
31.99
972,186
+1.19(+3.87%)
Apr 12, 2016
30.30
31.14
30.06
30.80
1,136,646
+0.62(+2.05%)
Apr 11, 2016
30.11
30.47
29.85
30.18
899,443
+0.14(+0.45%)
Apr 08, 2016
30.21
30.44
29.74
30.05
670,619
-0.02(-0.06%)
Apr 07, 2016
30.99
31.09
29.82
30.07
1,171,513
-1.00(-3.21%)
Apr 06, 2016
29.73
31.16
29.73
31.06
1,719,858
+1.48(+5.01%)
Apr 05, 2016
29.28
29.72
29.13
29.58
1,046,847
-0.01(-0.03%)
Apr 04, 2016
30.46
30.51
29.54
29.59
835,855
-1.02(-3.32%)
Apr 01, 2016
30.53
30.72
29.86
30.61
1,535,519
-0.14(-0.44%)
Mar 31, 2016
30.58
30.87
30.27
30.74
1,744,556
+0.16(+0.54%)
Mar 30, 2016
30.25
30.71
30.13
30.58
1,250,953
+0.56(+1.87%)
Mar 29, 2016
29.46
30.03
29.25
30.02
972,654
+0.46(+1.57%)
Mar 28, 2016
29.46
29.97
29.40
29.55
1,009,139
+0.10(+0.33%)
Mar 24, 2016
29.47
29.46
29.46
29.46
1,327,842
-0.13(-0.43%)
Mar 23, 2016
29.46
29.72
29.07
29.58
1,359,071
-0.03(-0.10%)
Mar 22, 2016
28.97
29.80
28.92
29.61
800,822
+0.46(+1.56%)
Mar 21, 2016
29.68
29.92
28.91
29.16
1,371,380
-0.51(-1.73%)
Mar 18, 2016
28.62
30.12
28.61
29.67
3,466,365
+1.07(+3.72%)
Mar 17, 2016
28.29
28.77
27.98
28.60
979,312
+0.26(+0.92%)
Mar 16, 2016
27.43
28.55
27.17
28.34
1,028,051
+0.88(+3.21%)
Mar 15, 2016
27.91
28.15
26.96
27.46
1,018,001
-0.59(-2.11%)
Mar 14, 2016
28.44
28.52
27.94
28.05
812,733
-0.46(-1.60%)
Mar 11, 2016
28.21
28.63
27.94
28.51
824,582
+0.64(+2.29%)
Mar 10, 2016
28.06
28.40
27.40
27.87
879,547
-0.03(-0.10%)
Mar 09, 2016
27.85
28.14
27.49
27.90
1,163,804
+0.28(+1.02%)
Mar 08, 2016
28.33
28.53
27.60
27.62
941,966
-0.93(-3.27%)
Mar 07, 2016
28.39
28.68
28.18
28.55
1,091,616
+0.18(+0.64%)
Mar 04, 2016
28.85
28.91
28.19
28.37
1,047,939
-0.38(-1.34%)
Mar 03, 2016
28.03
28.76
27.86
28.75
1,349,210
+0.66(+2.36%)
Mar 02, 2016
28.06
28.39
27.84
28.09
1,179,241
-0.01(-0.03%)
Mar 01, 2016
27.49
28.13
27.15
28.10
1,334,970
+0.71(+2.60%)
Feb 29, 2016
27.17
27.49
27.05
27.39
2,106,875
+0.03(+0.11%)
Feb 26, 2016
27.41
27.69
27.09
27.36
914,439
+0.09(+0.32%)
Feb 25, 2016
27.27
27.27
26.41
27.27
822,500
+0.10(+0.35%)
Feb 24, 2016
26.63
27.31
26.27
27.17
1,043,003
+0.20(+0.75%)
Feb 23, 2016
26.75
27.12
26.16
26.97
1,582,025
+0.23(+0.86%)
Feb 22, 2016
26.31
26.95
26.16
26.74
2,074,675
+0.67(+2.58%)
Feb 19, 2016
27.06
27.08
25.66
26.07
1,619,770
-1.14(-4.20%)
Feb 18, 2016
26.91
27.30
26.39
27.21
1,755,123
+0.06(+0.21%)
Feb 17, 2016
26.42
27.60
26.31
27.16
1,664,448
+0.90(+3.44%)
Feb 16, 2016
25.66
26.30
24.67
26.25
1,628,010
+1.07(+4.24%)
Feb 12, 2016
26.41
25.18
25.18
25.18
1,636,136
-0.76(-2.93%)
Feb 11, 2016
25.91
27.31
25.18
25.94
3,094,357
+0.40(+1.58%)
Feb 10, 2016
24.84
25.86
24.58
25.54
2,502,905
+0.96(+3.91%)
Feb 09, 2016
24.89
25.19
24.30
24.58
2,295,682
-0.53(-2.11%)
Feb 08, 2016
25.58
25.76
24.82
25.11
1,724,428
-0.73(-2.83%)
Feb 05, 2016
26.69
26.96
25.66
25.84
1,775,302
-0.92(-3.45%)
Feb 04, 2016
26.14
27.15
26.14
26.76
1,533,171
+0.44(+1.68%)
Feb 03, 2016
26.52
26.71
25.41
26.32
1,663,110
-0.07(-0.26%)
Feb 02, 2016
27.14
27.14
26.08
26.39
1,001,277
-0.61(-2.24%)
Feb 01, 2016
26.92
27.19
26.35
26.99
1,569,094
+0.06(+0.21%)
Jan 29, 2016
26.32
27.14
26.16
26.93
1,577,770
+0.77(+2.94%)
Jan 28, 2016
26.73
26.85
25.94
26.16
1,760,082
-0.32(-1.20%)
Jan 27, 2016
26.94
27.48
26.30
26.48
1,215,564
-0.46(-1.71%)
Jan 26, 2016
26.22
27.42
25.97
26.94
3,472,451
+0.94(+3.62%)
Jan 25, 2016
26.11
26.57
25.59
26.00
1,995,928
-0.18(-0.70%)
Jan 22, 2016
25.93
26.74
25.62
26.18
2,061,940
+0.72(+2.83%)
Jan 21, 2016
24.31
25.70
24.16
25.46
3,686,945
+1.39(+5.79%)
Jan 20, 2016
25.16
25.57
22.89
24.07
7,858,140
+1.41(+6.24%)
Jan 19, 2016
23.98
24.01
22.24
22.66
5,329,368
-1.13(-4.77%)
Jan 15, 2016
24.94
23.79
23.79
23.79
5,515,319
-2.16(-8.34%)
Jan 14, 2016
27.94
27.98
25.81
25.95
5,250,897
-2.03(-7.25%)
Jan 13, 2016
30.55
30.67
27.88
27.98
2,175,444
-2.63(-8.58%)
Jan 12, 2016
29.37
30.64
29.30
30.61
2,711,888
+1.36(+4.63%)
Jan 11, 2016
30.92
31.17
29.24
29.25
2,287,837
-1.62(-5.23%)
Jan 08, 2016
31.26
31.47
30.80
30.87
2,476,844
-0.39(-1.26%)
Jan 07, 2016
30.17
31.48
30.11
31.26
2,111,896
+0.60(+1.94%)
Jan 06, 2016
29.76
31.47
29.70
30.67
2,335,556
+0.38(+1.27%)
Jan 05, 2016
29.97
30.29
29.20
30.28
3,042,375
+0.26(+0.86%)
Jan 04, 2016
29.47
30.24
28.67
30.02
1,793,489
+0.19(+0.64%)
Dec 31, 2015
29.94
29.83
29.83
29.83
689,895
-0.11(-0.35%)
Dec 30, 2015
30.17
30.50
29.72
29.93
737,799
-0.40(-1.33%)
Dec 29, 2015
29.99
30.69
29.73
30.34
1,347,253
+0.62(+2.07%)
Dec 28, 2015
29.84
29.93
29.31
29.72
769,361
-0.17(-0.58%)
Dec 24, 2015
30.34
29.90
29.90
29.90
322,901
-0.52(-1.71%)
Dec 23, 2015
29.72
30.71
29.61
30.42
730,535
+0.76(+2.56%)
Dec 22, 2015
29.73
29.92
29.13
29.66
1,292,805
+0.00(+0.00%)
Dec 21, 2015
29.63
29.79
29.32
29.66
1,273,918
+0.02(+0.07%)
Dec 18, 2015
29.39
29.87
29.15
29.64
1,790,016
+0.07(+0.23%)
Dec 17, 2015
29.85
30.05
29.17
29.57
875,426
-0.33(-1.09%)
Dec 16, 2015
29.44
30.08
29.32
29.90
1,139,090
+0.68(+2.34%)
Dec 15, 2015
29.34
29.67
29.08
29.21
1,218,136
+0.12(+0.43%)
Dec 14, 2015
29.82
29.92
28.70
29.09
1,053,841
-0.72(-2.42%)
Dec 11, 2015
29.87
30.14
29.52
29.81
762,487
-0.53(-1.74%)
Dec 10, 2015
30.25
30.67
30.14
30.34
1,020,598
+0.09(+0.29%)
Dec 09, 2015
29.74
30.87
29.63
30.25
1,159,837
+0.64(+2.18%)
Dec 08, 2015
29.45
30.20
29.27
29.61
1,523,225
+0.06(+0.19%)
Dec 07, 2015
29.66
29.86
29.20
29.55
1,071,002
-0.40(-1.34%)
Dec 04, 2015
29.55
30.02
29.22
29.95
1,065,196
+0.41(+1.39%)
Dec 03, 2015
29.57
30.19
29.19
29.54
2,013,314
+0.49(+1.68%)
Dec 02, 2015
28.94
29.22
28.87
29.05
1,194,002
+0.08(+0.26%)
Dec 01, 2015
28.56
29.08
28.26
28.98
1,035,293
+0.48(+1.68%)
Nov 30, 2015
28.92
29.09
28.34
28.50
1,128,688
-0.23(-0.80%)
Nov 27, 2015
29.01
29.16
28.57
28.73
388,817
-0.12(-0.43%)
Nov 25, 2015
28.53
28.85
28.85
28.85
900,203
+0.32(+1.11%)
Nov 24, 2015
27.96
28.71
27.88
28.54
1,046,089
+0.30(+1.05%)
Nov 23, 2015
27.68
28.30
27.68
28.24
1,017,342
+0.44(+1.58%)
Nov 20, 2015
27.58
28.26
27.47
27.80
1,755,292
+0.54(+1.96%)
Nov 19, 2015
27.19
27.53
26.57
27.27
1,657,532
-0.16(-0.59%)
Nov 18, 2015
28.58
28.58
26.26
27.43
6,354,179
-0.36(-1.31%)
Nov 17, 2015
29.69
30.37
21.64
27.79
27,571,308
-1.89(-6.38%)
Nov 16, 2015
29.15
29.94
28.91
29.68
1,053,514
+0.40(+1.37%)
Nov 13, 2015
30.12
30.13
28.99
29.28
1,567,880
-0.86(-2.85%)
Nov 12, 2015
30.30
30.66
30.08
30.14
1,141,148
-0.31(-1.00%)
Nov 11, 2015
30.93
30.96
30.25
30.45
963,542
-0.31(-0.99%)
Nov 10, 2015
30.89
31.26
30.59
30.75
1,481,241
-0.16(-0.53%)
Nov 09, 2015
31.05
31.47
30.44
30.92
2,003,258
-0.26(-0.83%)
Nov 06, 2015
30.98
31.55
30.47
31.18
2,401,297
+0.15(+0.49%)
Nov 05, 2015
31.35
31.57
30.38
31.02
1,947,533
-0.53(-1.67%)
Nov 04, 2015
31.37
31.96
30.91
31.55
3,380,366
+0.43(+1.38%)
Nov 03, 2015
30.96
31.64
30.75
31.12
3,564,204
+0.66(+2.17%)
Nov 02, 2015
28.92
30.82
28.63
30.46
4,314,469
+2.02(+7.09%)
Oct 30, 2015
27.54
28.98
27.25
28.44
7,259,071
+1.44(+5.35%)
Oct 29, 2015
31.31
32.49
25.22
27.00
23,673,618
-9.94(-26.92%)
Oct 28, 2015
35.36
37.19
35.13
36.94
3,063,475
+1.68(+4.77%)
Oct 27, 2015
35.38
35.75
34.56
35.26
2,537,226
-0.11(-0.32%)
Oct 26, 2015
34.94
35.64
34.89
35.37
2,328,343
+0.43(+1.23%)
Oct 23, 2015
33.22
35.12
32.94
34.94
6,870,793
+1.96(+5.94%)
Oct 22, 2015
38.60
38.61
30.53
32.98
11,560,837
-5.48(-14.24%)
Oct 21, 2015
39.04
39.04
38.32
38.46
881,663
-0.44(-1.13%)
Oct 20, 2015
39.15
39.44
38.83
38.90
769,781
-0.22(-0.56%)
Oct 19, 2015
38.87
39.34
38.75
39.12
1,083,632
+0.16(+0.42%)
Oct 16, 2015
39.01
39.11
38.68
38.96
979,766
+0.05(+0.12%)
Oct 15, 2015
38.34
38.98
38.14
38.91
1,606,398
+0.65(+1.70%)
Oct 14, 2015
39.01
39.25
37.92
38.26
990,663
-0.73(-1.86%)
Oct 13, 2015
39.29
39.39
38.58
38.99
1,243,801
-0.56(-1.43%)
Oct 12, 2015
40.14
40.30
39.45
39.55
952,755
-0.56(-1.41%)
Oct 09, 2015
40.86
40.89
39.93
40.11
1,612,704
-0.81(-1.99%)
Oct 08, 2015
40.41
41.19
40.16
40.93
848,949
+0.43(+1.06%)
Oct 07, 2015
40.40
41.01
40.40
40.50
1,288,928
+0.47(+1.17%)
Oct 06, 2015
39.88
40.72
39.56
40.03
1,791,980
+0.34(+0.87%)
Oct 05, 2015
39.12
39.89
39.12
39.68
2,520,995
+0.72(+1.84%)
Oct 02, 2015
37.82
38.98
37.29
38.97
1,378,714
+0.46(+1.19%)
Oct 01, 2015
38.52
38.57
37.83
38.51
1,052,646
-0.13(-0.35%)
Sep 30, 2015
38.62
38.78
37.91
38.64
1,228,191
+0.31(+0.80%)
Sep 29, 2015
38.67
39.06
38.14
38.34
1,113,767
-0.12(-0.32%)
Sep 28, 2015
39.76
39.90
38.25
38.46
991,807
-1.55(-3.87%)
Sep 25, 2015
40.47
40.54
39.82
40.01
603,582
-0.31(-0.76%)
Sep 24, 2015
40.57
40.57
40.00
40.31
924,992
-0.44(-1.08%)
Sep 23, 2015
40.71
41.22
40.37
40.75
1,045,626
+0.03(+0.07%)
Sep 22, 2015
40.61
40.92
39.93
40.73
1,701,289
-0.33(-0.81%)
Sep 21, 2015
41.38
41.57
40.68
41.06
1,579,614
-0.20(-0.49%)
Sep 18, 2015
41.96
42.22
41.10
41.26
1,689,700
-1.17(-2.75%)
Sep 17, 2015
42.89
43.10
42.27
42.43
1,115,013
-0.46(-1.07%)
Sep 16, 2015
42.82
43.27
42.45
42.89
992,019
+0.06(+0.13%)
Sep 15, 2015
42.94
43.17
42.69
42.83
959,479
+0.07(+0.16%)
Sep 14, 2015
44.04
44.31
42.53
42.76
1,596,855
-1.30(-2.95%)
Sep 11, 2015
43.64
44.10
43.25
44.06
1,123,250
-0.01(-0.02%)
Sep 10, 2015
44.34
44.76
43.91
44.07
980,935
-0.41(-0.92%)
Sep 09, 2015
45.27
45.57
44.40
44.48
930,873
-0.64(-1.42%)
Sep 08, 2015
44.61
45.30
44.37
45.12
1,193,715
+1.25(+2.84%)
Sep 04, 2015
43.28
43.88
43.88
43.88
952,042
+0.13(+0.30%)
Sep 03, 2015
43.39
44.11
43.17
43.74
663,614
+0.38(+0.88%)
Sep 02, 2015
43.42
43.81
43.02
43.36
989,072
+0.36(+0.84%)
Sep 01, 2015
43.64
44.24
42.80
43.00
1,168,965
-1.57(-3.53%)
Aug 31, 2015
44.07
44.73
43.89
44.57
1,537,555
+0.45(+1.01%)
Aug 28, 2015
43.77
44.72
43.68
44.12
1,431,284
+0.33(+0.76%)
Aug 27, 2015
43.65
44.26
42.89
43.79
1,857,987
+0.55(+1.28%)
Aug 26, 2015
43.16
43.51
42.06
43.24
1,506,869
+0.94(+2.23%)
Aug 25, 2015
44.09
44.43
42.29
42.29
1,326,710
-0.70(-1.62%)
Aug 24, 2015
41.00
44.05
41.00
42.99
1,989,108
-1.06(-2.40%)
Aug 21, 2015
44.75
45.35
44.02
44.05
1,158,941
-1.54(-3.38%)
Aug 20, 2015
46.39
46.61
45.53
45.59
919,022
-1.08(-2.31%)
Aug 19, 2015
46.72
47.13
46.14
46.67
964,222
-0.48(-1.01%)
Aug 18, 2015
47.86
48.06
47.09
47.14
1,035,948
-0.63(-1.32%)
Aug 17, 2015
47.19
47.77
46.93
47.77
624,204
+0.26(+0.54%)
Aug 14, 2015
47.06
47.69
46.91
47.51
897,717
+0.33(+0.71%)
Aug 13, 2015
47.70
47.86
47.16
47.18
1,085,475
-0.55(-1.16%)
Aug 12, 2015
47.65
47.95
46.99
47.73
1,182,064
-0.37(-0.77%)
Aug 11, 2015
47.89
48.38
47.76
48.10
877,250
-0.07(-0.14%)
Aug 10, 2015
48.09
48.47
48.02
48.17
747,327
+0.47(+0.98%)
Aug 07, 2015
47.72
48.09
46.83
47.70
1,386,993
-0.21(-0.44%)
Aug 06, 2015
48.45
48.91
47.47
47.91
1,416,633
-0.59(-1.22%)
Aug 05, 2015
49.23
49.23
47.36
48.50
4,259,968
+0.04(+0.08%)
Aug 04, 2015
47.05
49.00
46.75
48.47
2,576,601
+2.08(+4.48%)
Aug 03, 2015
47.00
47.07
45.91
46.39
1,384,953
-0.48(-1.02%)
Jul 31, 2015
45.71
47.13
45.31
46.87
3,416,295
+1.55(+3.43%)
Jul 30, 2015
42.77
45.84
42.77
45.31
7,046,967
+5.00(+12.40%)
Jul 29, 2015
39.67
40.72
39.55
40.31
2,790,636
+0.79(+2.00%)
Jul 28, 2015
40.06
40.29
39.32
39.52
1,971,428
-0.50(-1.26%)
Jul 27, 2015
40.49
40.69
39.89
40.03
1,070,320
-0.75(-1.84%)
Jul 24, 2015
41.13
41.40
40.73
40.78
1,360,200
-0.39(-0.95%)
Jul 23, 2015
41.90
41.90
40.88
41.17
1,033,946
-0.73(-1.75%)
Jul 22, 2015
41.79
42.08
41.56
41.90
1,370,029
-0.02(-0.05%)
Jul 21, 2015
42.15
42.50
41.88
41.92
689,857
-0.41(-0.97%)
Jul 20, 2015
42.23
42.51
42.03
42.33
704,788
+0.12(+0.29%)
Jul 17, 2015
43.12
43.12
42.00
42.21
872,233
-1.00(-2.31%)
Jul 16, 2015
43.15
43.81
42.75
43.21
900,632
+0.39(+0.91%)
Jul 15, 2015
42.72
42.89
42.24
42.82
1,823,811
+0.35(+0.83%)
Jul 14, 2015
42.51
42.62
42.19
42.47
1,920,215
+0.05(+0.11%)
Jul 13, 2015
42.46
42.79
42.27
42.42
996,600
+0.36(+0.86%)
Jul 10, 2015
42.49
42.71
42.02
42.06
1,392,408
+0.10(+0.23%)
Jul 09, 2015
42.29
42.77
41.89
41.96
1,109,832
+0.15(+0.36%)
Jul 08, 2015
42.38
42.78
41.74
41.81
833,376
-0.97(-2.27%)
Jul 07, 2015
42.21
42.82
41.49
42.78
1,139,053
+0.56(+1.33%)
Jul 06, 2015
42.25
42.61
41.84
42.22
3,456,976
-0.41(-0.96%)
Jul 02, 2015
42.64
42.63
42.63
42.63
982,597
-0.27(-0.62%)
Jul 01, 2015
42.64
43.08
42.37
42.89
749,386
+0.53(+1.26%)
Jun 30, 2015
42.37
42.69
42.14
42.36
1,017,531
+0.21(+0.50%)
Jun 29, 2015
42.90
43.29
42.05
42.15
966,239
-1.31(-3.02%)
Jun 26, 2015
43.29
43.48
42.92
43.47
973,832
+0.37(+0.86%)
Jun 25, 2015
43.35
43.81
42.91
43.09
1,157,137
-0.19(-0.44%)
Jun 24, 2015
43.80
43.83
43.24
43.29
559,938
-0.52(-1.20%)
Jun 23, 2015
43.90
44.01
43.51
43.81
952,161
+0.02(+0.04%)
Jun 22, 2015
44.21
44.29
43.47
43.79
1,142,852
-0.17(-0.39%)
Jun 19, 2015
44.20
44.29
43.78
43.96
712,879
-0.21(-0.47%)
Jun 18, 2015
43.92
44.45
43.75
44.17
457,606
+0.44(+1.00%)
Jun 17, 2015
43.85
44.33
43.60
43.73
464,862
-0.08(-0.17%)
Jun 16, 2015
43.48
44.21
43.26
43.81
1,427,435
+0.28(+0.63%)
Jun 15, 2015
43.53
43.73
43.09
43.53
563,913
-0.23(-0.52%)
Jun 12, 2015
43.52
44.22
43.27
43.76
1,232,271
+0.10(+0.24%)
Jun 11, 2015
44.05
44.42
43.49
43.66
1,150,834
-0.53(-1.21%)
Jun 10, 2015
42.62
44.78
42.54
44.19
2,677,261
+2.18(+5.19%)
Jun 09, 2015
42.78
42.95
41.61
42.01
1,065,909
-0.11(-0.27%)
Jun 08, 2015
42.57
42.62
42.07
42.12
773,941
-0.51(-1.21%)
Jun 05, 2015
42.64
42.87
42.38
42.64
564,809
-0.08(-0.18%)
Jun 04, 2015
42.98
43.40
42.56
42.71
951,376
-0.23(-0.53%)
Jun 03, 2015
43.08
43.32
42.65
42.94
884,648
+0.29(+0.67%)
Jun 02, 2015
42.11
42.78
42.11
42.66
747,753
+0.41(+0.97%)
Jun 01, 2015
42.56
42.56
41.96
42.25
831,385
-0.17(-0.40%)
May 29, 2015
42.50
42.68
42.13
42.42
730,298
-0.09(-0.20%)
May 28, 2015
42.78
42.96
42.44
42.50
664,509
-0.29(-0.67%)
May 27, 2015
43.04
43.21
42.46
42.79
674,664
-0.13(-0.31%)
May 26, 2015
43.75
43.89
42.48
42.92
1,037,901
-0.89(-2.02%)
May 22, 2015
43.12
43.81
43.81
43.81
1,366,690
+0.58(+1.34%)
May 21, 2015
42.65
43.28
42.21
43.23
989,424
+0.67(+1.57%)
May 20, 2015
42.71
43.16
41.97
42.56
1,350,033
-0.07(-0.16%)
May 19, 2015
43.19
43.48
42.60
42.63
907,958
-0.28(-0.64%)
May 18, 2015
42.66
43.06
42.38
42.90
1,081,672
+0.40(+0.94%)
May 15, 2015
41.96
42.58
41.85
42.50
649,829
+0.67(+1.59%)
May 14, 2015
42.25
42.30
41.62
41.84
582,485
-0.28(-0.66%)
May 13, 2015
41.77
42.17
41.66
42.11
820,795
+0.54(+1.31%)
May 12, 2015
41.69
42.02
41.49
41.57
1,202,143
-0.32(-0.77%)
May 11, 2015
42.18
42.44
41.81
41.89
1,183,007
-0.30(-0.70%)
May 08, 2015
42.65
43.19
42.13
42.19
1,036,666
+0.00(+0.00%)
May 07, 2015
42.34
42.79
41.78
42.19
1,083,476
+0.02(+0.05%)
May 06, 2015
42.51
42.71
41.33
42.17
1,701,237
-0.43(-1.01%)
May 05, 2015
42.60
43.12
42.18
42.60
1,908,687
+0.25(+0.58%)
May 04, 2015
41.63
42.47
41.62
42.35
1,560,162
+0.72(+1.74%)
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
.