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
Tableau Software Inc Cl A
(NY:
DATA
)
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 28, 2017
53.43
53.88
53.22
53.68
610,777
+0.20(+0.37%)
Apr 27, 2017
53.80
54.12
53.35
53.48
739,135
-0.17(-0.32%)
Apr 26, 2017
53.62
53.95
53.03
53.65
591,885
+0.02(+0.04%)
Apr 25, 2017
54.37
54.42
53.62
53.63
777,433
-0.35(-0.65%)
Apr 24, 2017
54.36
54.57
53.00
53.98
1,349,487
-0.11(-0.20%)
Apr 21, 2017
54.42
55.36
53.75
54.09
1,361,829
+0.11(+0.20%)
Apr 20, 2017
53.63
54.03
52.84
53.98
852,488
+0.71(+1.33%)
Apr 19, 2017
52.72
53.41
52.58
53.27
713,482
+0.75(+1.43%)
Apr 18, 2017
51.26
52.60
50.81
52.52
1,145,777
+1.45(+2.84%)
Apr 17, 2017
50.61
51.15
50.61
51.07
842,270
+0.47(+0.93%)
Apr 13, 2017
50.84
51.23
50.47
50.60
514,347
-0.26(-0.51%)
Apr 12, 2017
50.86
51.34
50.62
50.86
709,019
-0.13(-0.25%)
Apr 11, 2017
50.31
51.00
50.29
50.99
653,966
+0.51(+1.01%)
Apr 10, 2017
50.63
50.97
50.40
50.48
435,048
-0.18(-0.36%)
Apr 07, 2017
50.80
51.00
50.37
50.66
558,562
-0.17(-0.33%)
Apr 06, 2017
49.78
50.86
49.24
50.83
1,229,086
+0.97(+1.95%)
Apr 05, 2017
50.22
50.77
49.80
49.86
815,818
-0.13(-0.26%)
Apr 04, 2017
49.55
50.48
49.55
49.99
861,202
+0.28(+0.56%)
Apr 03, 2017
49.64
50.28
49.41
49.71
1,220,230
+0.16(+0.32%)
Mar 31, 2017
49.38
50.52
49.20
49.55
1,253,154
+0.59(+1.21%)
Mar 30, 2017
48.70
49.27
48.66
48.96
1,299,962
+0.13(+0.27%)
Mar 29, 2017
48.21
48.89
48.05
48.83
551,498
+0.58(+1.20%)
Mar 28, 2017
48.11
48.52
48.01
48.25
1,446,575
+0.06(+0.12%)
Mar 27, 2017
47.83
48.44
47.56
48.19
1,033,868
-0.22(-0.45%)
Mar 24, 2017
47.99
48.69
47.57
48.41
736,626
+0.59(+1.23%)
Mar 23, 2017
48.06
48.11
47.50
47.82
776,088
-0.29(-0.60%)
Mar 22, 2017
47.60
48.19
47.30
48.11
757,855
+0.51(+1.07%)
Mar 21, 2017
49.16
49.16
47.49
47.60
1,013,619
-1.42(-2.90%)
Mar 20, 2017
49.19
49.27
48.86
49.02
615,142
-0.08(-0.16%)
Mar 17, 2017
49.82
49.85
48.97
49.10
818,013
-0.36(-0.73%)
Mar 16, 2017
49.69
49.87
49.41
49.46
442,291
+0.04(+0.08%)
Mar 15, 2017
49.13
49.63
48.72
49.42
1,704,875
+0.33(+0.67%)
Mar 14, 2017
48.71
49.17
48.17
49.09
696,654
+0.15(+0.31%)
Mar 13, 2017
48.83
49.07
48.43
48.94
1,012,577
+0.11(+0.23%)
Mar 10, 2017
49.91
50.08
48.24
48.83
1,103,461
-0.62(-1.25%)
Mar 09, 2017
49.63
50.11
49.17
49.45
1,081,106
-0.39(-0.78%)
Mar 08, 2017
50.41
50.84
49.75
49.84
864,313
-0.32(-0.64%)
Mar 07, 2017
50.88
51.38
49.45
50.16
2,296,468
-0.86(-1.69%)
Mar 06, 2017
51.44
51.76
50.73
51.02
1,708,483
-1.12(-2.15%)
Mar 03, 2017
51.85
52.21
51.58
52.14
718,345
+0.15(+0.29%)
Mar 02, 2017
53.05
53.38
51.98
51.99
879,352
-1.29(-2.42%)
Mar 01, 2017
53.25
53.42
52.07
53.28
997,769
+0.54(+1.02%)
Feb 28, 2017
52.74
53.33
52.22
52.74
738,826
-0.84(-1.57%)
Feb 27, 2017
52.98
53.66
52.58
53.58
1,033,250
+0.32(+0.60%)
Feb 24, 2017
52.78
53.33
52.27
53.26
1,003,537
-0.11(-0.21%)
Feb 23, 2017
54.13
54.16
53.24
53.37
1,053,109
-0.66(-1.22%)
Feb 22, 2017
54.78
55.09
53.95
54.03
640,376
-1.09(-1.98%)
Feb 21, 2017
54.32
55.16
54.15
55.12
1,074,364
+0.50(+0.92%)
Feb 17, 2017
54.62
54.62
54.62
0
+0.56(+1.04%)
Feb 16, 2017
55.20
55.66
53.78
54.06
1,773,781
-0.95(-1.73%)
Feb 15, 2017
53.95
55.20
53.86
55.01
2,136,472
+0.93(+1.72%)
Feb 14, 2017
53.74
54.08
53.30
54.08
1,021,587
+0.27(+0.50%)
Feb 13, 2017
54.03
54.36
53.50
53.81
1,125,238
+0.05(+0.09%)
Feb 10, 2017
54.04
54.21
53.66
53.76
1,046,363
-0.24(-0.44%)
Feb 09, 2017
53.94
54.49
53.59
54.00
900,923
+0.06(+0.11%)
Feb 08, 2017
53.68
54.81
53.68
53.94
1,147,925
+0.36(+0.67%)
Feb 07, 2017
54.00
54.45
52.68
53.58
2,950,373
-0.54(-1.00%)
Feb 06, 2017
55.00
56.07
54.01
54.12
3,331,263
-1.16(-2.10%)
Feb 03, 2017
55.43
57.30
54.69
55.28
7,180,297
+7.07(+14.67%)
Feb 02, 2017
48.08
49.39
47.82
48.21
2,809,099
-0.25(-0.52%)
Feb 01, 2017
48.10
48.59
47.54
48.46
1,778,006
+0.62(+1.30%)
Jan 31, 2017
47.21
47.86
47.01
47.84
640,633
+0.11(+0.23%)
Jan 30, 2017
47.75
47.75
46.76
47.73
691,409
-0.41(-0.85%)
Jan 27, 2017
48.39
48.58
47.77
48.14
776,360
-0.07(-0.15%)
Jan 26, 2017
48.34
48.80
47.82
48.21
2,075,067
+0.37(+0.77%)
Jan 25, 2017
47.35
48.35
47.09
47.84
1,440,600
+1.39(+2.99%)
Jan 24, 2017
46.39
46.67
45.27
46.45
1,102,491
+1.74(+3.89%)
Jan 23, 2017
44.41
44.89
44.13
44.71
540,354
-0.19(-0.42%)
Jan 20, 2017
44.95
45.01
44.45
44.90
596,887
+0.07(+0.16%)
Jan 19, 2017
44.69
44.99
44.16
44.83
765,507
+0.33(+0.74%)
Jan 18, 2017
44.31
44.58
44.07
44.50
634,121
+0.25(+0.56%)
Jan 17, 2017
45.00
45.00
44.02
44.25
568,414
-0.81(-1.80%)
Jan 13, 2017
45.06
45.06
45.06
0
+0.29(+0.65%)
Jan 12, 2017
45.20
45.20
43.83
44.77
772,019
-0.43(-0.95%)
Jan 11, 2017
45.17
45.53
44.63
45.20
748,941
+0.01(+0.02%)
Jan 10, 2017
45.37
45.51
44.50
45.19
776,883
-0.05(-0.11%)
Jan 09, 2017
45.02
45.46
44.67
45.24
780,252
+0.26(+0.58%)
Jan 06, 2017
44.99
45.29
44.79
44.98
694,057
+0.17(+0.38%)
Jan 05, 2017
44.51
45.30
44.20
44.81
1,096,759
-0.25(-0.55%)
Jan 04, 2017
43.40
45.29
43.33
45.06
1,688,568
+1.74(+4.02%)
Jan 03, 2017
41.65
44.15
41.65
43.32
1,195,872
+1.17(+2.78%)
Dec 30, 2016
42.15
42.15
42.15
0
+0.47(+1.13%)
Dec 29, 2016
41.71
42.02
41.41
41.68
564,440
-0.16(-0.38%)
Dec 28, 2016
42.79
42.96
41.61
41.84
622,371
-0.87(-2.04%)
Dec 27, 2016
42.14
43.13
42.14
42.71
423,970
+0.59(+1.40%)
Dec 23, 2016
42.12
42.12
42.12
0
+0.45(+1.08%)
Dec 22, 2016
42.28
42.46
41.55
41.67
908,784
-0.68(-1.61%)
Dec 21, 2016
42.85
42.93
41.83
42.35
1,332,800
-0.31(-0.73%)
Dec 20, 2016
43.21
43.68
42.42
42.66
890,407
-0.43(-1.00%)
Dec 19, 2016
44.03
44.22
42.96
43.09
1,003,040
-0.93(-2.11%)
Dec 16, 2016
44.15
44.75
43.79
44.02
722,356
-0.20(-0.45%)
Dec 15, 2016
43.78
44.87
43.71
44.22
701,502
+0.23(+0.52%)
Dec 14, 2016
44.85
44.85
43.78
43.99
901,810
-1.01(-2.24%)
Dec 13, 2016
44.72
46.08
44.53
45.00
901,802
+0.16(+0.36%)
Dec 12, 2016
45.81
45.94
44.12
44.84
944,888
-1.11(-2.42%)
Dec 09, 2016
45.79
46.96
45.52
45.95
973,766
+0.30(+0.66%)
Dec 08, 2016
45.64
46.06
45.26
45.65
581,538
+0.08(+0.18%)
Dec 07, 2016
45.18
46.08
44.77
45.57
869,496
+0.21(+0.46%)
Dec 06, 2016
45.39
45.80
44.95
45.36
1,101,458
-0.06(-0.13%)
Dec 05, 2016
44.54
45.93
44.39
45.42
1,119,013
+1.08(+2.44%)
Dec 02, 2016
42.44
44.55
42.24
44.34
1,264,022
+0.16(+0.36%)
Dec 01, 2016
44.79
45.44
43.25
44.18
1,366,192
-0.70(-1.56%)
Nov 30, 2016
45.90
45.90
44.60
44.88
651,796
-0.49(-1.08%)
Nov 29, 2016
45.70
46.02
45.10
45.37
782,802
-0.35(-0.77%)
Nov 28, 2016
46.96
47.47
45.52
45.72
715,438
-1.30(-2.76%)
Nov 25, 2016
46.86
47.21
46.15
47.02
286,321
+0.16(+0.34%)
Nov 23, 2016
46.86
46.86
46.86
0
-0.57(-1.20%)
Nov 22, 2016
46.98
47.68
46.64
47.43
683,214
+0.18(+0.38%)
Nov 21, 2016
46.59
47.31
46.29
47.25
761,342
+0.78(+1.68%)
Nov 18, 2016
47.73
47.87
46.03
46.47
1,028,403
-0.73(-1.55%)
Nov 17, 2016
45.79
47.70
45.47
47.20
1,206,302
+1.25(+2.72%)
Nov 16, 2016
46.33
46.72
45.74
45.95
1,151,592
-0.60(-1.29%)
Nov 15, 2016
46.12
47.00
45.60
46.55
1,157,949
+0.55(+1.20%)
Nov 14, 2016
47.83
47.99
45.72
46.00
1,647,819
-1.41(-2.97%)
Nov 11, 2016
47.07
47.55
46.19
47.41
1,227,202
+0.09(+0.19%)
Nov 10, 2016
47.59
48.68
46.30
47.32
1,413,544
+0.34(+0.72%)
Nov 09, 2016
44.97
47.72
44.91
46.98
1,366,554
+0.78(+1.69%)
Nov 08, 2016
45.58
46.48
45.01
46.20
972,496
+0.55(+1.20%)
Nov 07, 2016
45.58
46.45
45.12
45.65
1,100,956
+0.95(+2.13%)
Nov 04, 2016
43.77
45.55
43.77
44.70
2,010,389
+1.11(+2.55%)
Nov 03, 2016
43.14
44.15
42.70
43.59
1,922,564
+0.08(+0.18%)
Nov 02, 2016
44.23
45.72
42.82
43.51
8,043,467
-6.00(-12.12%)
Nov 01, 2016
48.05
49.65
48.03
49.51
3,697,488
+1.46(+3.04%)
Oct 31, 2016
48.00
48.27
47.31
48.05
1,904,769
+0.23(+0.48%)
Oct 28, 2016
47.30
48.17
47.28
47.82
2,222,825
+0.18(+0.38%)
Oct 27, 2016
48.70
49.13
47.41
47.64
993,963
-0.47(-0.98%)
Oct 26, 2016
47.76
48.56
47.68
48.11
891,816
+0.24(+0.50%)
Oct 25, 2016
48.73
48.91
47.74
47.87
1,318,307
-1.03(-2.11%)
Oct 24, 2016
48.68
49.10
48.10
48.90
1,227,773
+0.65(+1.35%)
Oct 21, 2016
48.00
48.39
47.21
48.25
1,897,877
-0.77(-1.57%)
Oct 20, 2016
48.30
49.55
47.81
49.02
1,920,259
+0.11(+0.22%)
Oct 19, 2016
50.04
53.02
48.50
48.91
6,468,284
+1.68(+3.56%)
Oct 18, 2016
47.87
48.08
47.10
47.23
831,447
+0.03(+0.06%)
Oct 17, 2016
48.03
48.16
47.14
47.20
1,304,964
-0.83(-1.73%)
Oct 14, 2016
48.89
50.06
48.00
48.03
1,289,006
-0.90(-1.84%)
Oct 13, 2016
48.67
49.07
47.91
48.93
1,412,053
-0.42(-0.85%)
Oct 12, 2016
49.69
50.14
49.07
49.35
776,945
-0.59(-1.18%)
Oct 11, 2016
50.81
51.63
49.76
49.94
1,433,614
-0.89(-1.75%)
Oct 10, 2016
50.50
51.82
50.50
50.83
1,111,602
+0.42(+0.83%)
Oct 07, 2016
51.38
51.43
50.20
50.41
1,740,214
-1.22(-2.36%)
Oct 06, 2016
53.69
53.69
51.43
51.63
2,130,834
-2.15(-4.00%)
Oct 05, 2016
55.52
55.53
53.70
53.78
1,426,082
-1.93(-3.46%)
Oct 04, 2016
56.20
56.23
55.56
55.71
580,398
-0.31(-0.55%)
Oct 03, 2016
55.28
56.22
55.26
56.02
715,509
+0.75(+1.36%)
Sep 30, 2016
54.93
55.54
54.02
55.27
761,989
+0.53(+0.97%)
Sep 29, 2016
55.86
56.14
54.55
54.74
710,744
-1.14(-2.04%)
Sep 28, 2016
54.99
55.93
54.95
55.88
766,997
+1.07(+1.95%)
Sep 27, 2016
53.97
55.05
53.97
54.81
633,293
+0.85(+1.58%)
Sep 26, 2016
54.09
54.35
53.59
53.96
525,187
-0.45(-0.83%)
Sep 23, 2016
54.53
54.99
53.99
54.41
673,740
-0.07(-0.13%)
Sep 22, 2016
54.39
54.69
53.53
54.48
656,806
+0.67(+1.25%)
Sep 21, 2016
53.63
53.88
52.91
53.81
1,016,291
+0.50(+0.94%)
Sep 20, 2016
54.25
54.75
53.16
53.31
1,092,153
-0.87(-1.61%)
Sep 19, 2016
55.37
55.43
54.08
54.18
746,389
-0.69(-1.26%)
Sep 16, 2016
55.16
55.34
54.37
54.87
1,074,795
-0.29(-0.53%)
Sep 15, 2016
55.28
55.64
54.64
55.16
1,171,439
-0.22(-0.40%)
Sep 14, 2016
55.44
56.43
54.90
55.38
1,241,555
-0.12(-0.22%)
Sep 13, 2016
56.51
57.39
55.08
55.50
1,007,017
-1.58(-2.77%)
Sep 12, 2016
57.06
57.42
56.21
57.08
928,080
-0.47(-0.82%)
Sep 09, 2016
57.14
57.94
56.41
57.55
1,171,432
+0.15(+0.26%)
Sep 08, 2016
58.30
58.60
57.29
57.40
631,421
-0.94(-1.61%)
Sep 07, 2016
58.59
59.58
58.23
58.34
902,135
-0.36(-0.61%)
Sep 06, 2016
58.55
59.70
58.51
58.70
742,316
+0.24(+0.41%)
Sep 02, 2016
58.35
58.46
58.46
58.46
637,200
+0.43(+0.74%)
Sep 01, 2016
57.64
58.33
57.29
58.03
577,319
+0.00(+0.00%)
Aug 31, 2016
58.61
58.72
57.77
58.03
650,349
-0.88(-1.49%)
Aug 30, 2016
59.25
59.90
58.56
58.91
823,810
-0.42(-0.71%)
Aug 29, 2016
59.26
59.82
58.54
59.33
660,106
+0.06(+0.10%)
Aug 26, 2016
59.65
60.00
58.39
59.27
1,520,811
-0.52(-0.87%)
Aug 25, 2016
59.00
60.24
58.81
59.79
1,679,075
-0.70(-1.16%)
Aug 24, 2016
62.02
62.03
60.19
60.49
3,033,825
-1.73(-2.78%)
Aug 23, 2016
59.14
62.53
58.79
62.22
7,518,707
+7.35(+13.40%)
Aug 22, 2016
54.79
55.23
54.55
54.87
738,678
-0.38(-0.69%)
Aug 19, 2016
54.09
55.31
54.01
55.25
789,663
+0.78(+1.43%)
Aug 18, 2016
53.70
54.66
53.51
54.47
592,845
+0.63(+1.17%)
Aug 17, 2016
54.04
54.69
53.67
53.84
1,065,256
-0.41(-0.76%)
Aug 16, 2016
54.96
55.54
54.08
54.25
1,135,008
-0.38(-0.70%)
Aug 15, 2016
53.93
54.90
53.76
54.63
627,834
+0.78(+1.45%)
Aug 12, 2016
53.65
53.86
53.27
53.85
797,054
+0.12(+0.22%)
Aug 11, 2016
52.84
53.99
52.71
53.73
871,274
+0.91(+1.72%)
Aug 10, 2016
52.90
53.18
52.05
52.82
675,751
-0.13(-0.25%)
Aug 09, 2016
53.00
53.22
51.86
52.95
1,355,415
-0.24(-0.45%)
Aug 08, 2016
54.00
54.39
53.11
53.19
836,809
-0.52(-0.97%)
Aug 05, 2016
52.82
53.75
52.79
53.71
1,116,110
+0.98(+1.86%)
Aug 04, 2016
53.16
54.00
52.72
52.73
1,547,631
-0.47(-0.88%)
Aug 03, 2016
52.87
53.50
50.27
53.20
6,005,000
-3.20(-5.67%)
Aug 02, 2016
56.18
57.14
55.63
56.40
2,595,334
-0.04(-0.07%)
Aug 01, 2016
56.30
57.12
55.62
56.44
1,098,777
-0.07(-0.12%)
Jul 29, 2016
56.91
57.00
55.21
56.51
1,023,926
-0.44(-0.77%)
Jul 28, 2016
57.08
57.25
56.11
56.95
1,182,676
+0.86(+1.53%)
Jul 27, 2016
56.52
57.05
55.62
56.09
858,551
-0.04(-0.07%)
Jul 26, 2016
55.68
56.25
55.60
56.13
972,610
+0.45(+0.81%)
Jul 25, 2016
54.93
55.97
54.11
55.68
1,521,382
-1.38(-2.42%)
Jul 22, 2016
55.20
57.28
54.81
57.06
849,834
+2.11(+3.84%)
Jul 21, 2016
56.95
57.03
54.80
54.95
854,481
-2.08(-3.65%)
Jul 20, 2016
54.83
57.82
54.61
57.03
2,622,920
+3.40(+6.34%)
Jul 19, 2016
53.77
54.33
53.31
53.63
692,393
+0.00(+0.00%)
Jul 18, 2016
53.23
53.81
53.00
53.63
400,052
+0.44(+0.83%)
Jul 15, 2016
53.43
53.48
52.59
53.19
438,645
-0.08(-0.15%)
Jul 14, 2016
53.01
53.73
52.91
53.27
693,513
+0.79(+1.51%)
Jul 13, 2016
53.52
53.52
52.36
52.48
777,505
-0.65(-1.22%)
Jul 12, 2016
50.60
53.71
50.49
53.13
2,042,441
+2.71(+5.37%)
Jul 11, 2016
51.36
51.56
50.32
50.42
1,290,320
-0.08(-0.16%)
Jul 08, 2016
49.99
50.88
49.53
50.50
887,374
+0.97(+1.96%)
Jul 07, 2016
49.61
50.18
49.31
49.53
583,786
+0.21(+0.43%)
Jul 06, 2016
48.75
49.78
48.25
49.32
636,940
+0.21(+0.43%)
Jul 05, 2016
48.64
49.28
47.77
49.11
937,061
+0.15(+0.31%)
Jul 01, 2016
49.19
48.96
48.96
48.96
673,200
+0.04(+0.08%)
Jun 30, 2016
49.03
49.52
48.25
48.92
968,881
-0.36(-0.73%)
Jun 29, 2016
48.56
49.69
48.00
49.28
1,026,247
+1.17(+2.43%)
Jun 28, 2016
48.03
48.61
47.49
48.11
1,638,431
+0.96(+2.04%)
Jun 27, 2016
50.12
50.33
46.74
47.15
2,529,043
-3.49(-6.89%)
Jun 24, 2016
53.80
53.84
50.31
50.64
2,839,509
-5.12(-9.18%)
Jun 23, 2016
54.76
55.87
54.17
55.76
845,052
+1.45(+2.67%)
Jun 22, 2016
54.68
54.85
53.67
54.31
1,207,222
-0.63(-1.15%)
Jun 21, 2016
54.98
55.48
54.51
54.94
688,292
+0.26(+0.48%)
Jun 20, 2016
55.00
55.66
54.44
54.68
1,155,874
+0.54(+1.00%)
Jun 17, 2016
54.24
54.46
53.52
54.14
1,170,610
-0.30(-0.55%)
Jun 16, 2016
54.38
54.64
53.39
54.44
1,219,279
-0.20(-0.37%)
Jun 15, 2016
53.97
55.43
53.85
54.64
1,213,197
+0.80(+1.49%)
Jun 14, 2016
54.00
54.75
53.34
53.84
950,882
-0.54(-0.99%)
Jun 13, 2016
53.94
55.72
53.64
54.38
1,404,406
+0.47(+0.87%)
Jun 10, 2016
54.77
54.82
53.75
53.91
1,497,490
-1.56(-2.81%)
Jun 09, 2016
55.96
56.18
55.26
55.47
1,660,337
-0.71(-1.26%)
Jun 08, 2016
55.47
56.29
55.24
56.18
1,474,558
+0.85(+1.54%)
Jun 07, 2016
55.31
55.80
54.39
55.33
2,299,188
-0.37(-0.66%)
Jun 06, 2016
54.89
55.91
54.26
55.70
1,247,113
+0.84(+1.53%)
Jun 03, 2016
56.00
56.00
54.43
54.86
1,450,665
-1.30(-2.31%)
Jun 02, 2016
53.79
56.27
53.55
56.16
2,068,661
+1.84(+3.39%)
Jun 01, 2016
51.14
54.41
51.00
54.32
2,540,015
+2.88(+5.60%)
May 31, 2016
50.40
52.31
50.15
51.44
4,376,480
+1.24(+2.47%)
May 27, 2016
49.03
50.20
50.20
50.20
1,127,800
+0.80(+1.62%)
May 26, 2016
49.44
49.83
48.93
49.40
813,472
+0.05(+0.10%)
May 25, 2016
49.32
49.90
48.94
49.35
1,089,480
+0.46(+0.94%)
May 24, 2016
49.40
49.50
48.19
48.89
1,849,396
-0.10(-0.20%)
May 23, 2016
49.09
49.74
48.40
48.99
1,689,347
-0.26(-0.53%)
May 20, 2016
48.17
49.58
47.97
49.25
1,322,586
+1.25(+2.60%)
May 19, 2016
48.20
49.28
47.53
48.00
1,101,575
-0.47(-0.97%)
May 18, 2016
47.23
48.68
47.22
48.47
1,452,425
+1.09(+2.30%)
May 17, 2016
48.38
48.94
47.20
47.38
2,080,316
-1.03(-2.13%)
May 16, 2016
48.33
49.17
47.59
48.41
1,183,131
+0.06(+0.12%)
May 13, 2016
48.08
48.60
47.48
48.35
1,337,640
+0.28(+0.58%)
May 12, 2016
49.63
50.02
47.51
48.07
1,792,746
-1.19(-2.42%)
May 11, 2016
47.99
49.66
47.68
49.26
1,863,496
+1.41(+2.95%)
May 10, 2016
46.25
47.88
45.82
47.85
1,618,879
+1.46(+3.15%)
May 09, 2016
45.00
47.17
45.21
46.39
2,443,073
+1.18(+2.61%)
May 06, 2016
47.76
47.97
44.04
45.21
9,002,208
-5.77(-11.32%)
May 05, 2016
50.00
51.08
49.31
50.98
3,390,591
+1.03(+2.06%)
May 04, 2016
50.50
50.82
49.57
49.95
1,698,817
-0.77(-1.52%)
May 03, 2016
51.77
52.00
50.26
50.72
1,326,544
-1.42(-2.72%)
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
.