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
Smallcap Bull 3X Direxion
(NY:
TNA
)
38.64
+0.91 (+2.41%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
Apr 30, 2018
68.93
69.74
66.65
66.65
2,176,970
-1.87(-2.72%)
Apr 27, 2018
68.75
69.38
67.32
68.52
2,081,371
-0.31(-0.45%)
Apr 26, 2018
68.23
69.48
67.61
68.83
2,223,942
+0.89(+1.32%)
Apr 25, 2018
68.18
68.69
66.28
67.94
2,352,885
-0.32(-0.47%)
Apr 24, 2018
70.20
71.14
66.58
68.26
3,485,838
-1.15(-1.65%)
Apr 23, 2018
70.05
70.70
68.40
69.41
1,954,733
-0.33(-0.47%)
Apr 20, 2018
70.44
71.30
69.18
69.74
2,220,559
-1.15(-1.62%)
Apr 19, 2018
71.94
72.43
70.19
70.88
2,199,441
-1.44(-1.99%)
Apr 18, 2018
72.38
73.61
71.94
72.32
1,870,117
+0.60(+0.84%)
Apr 17, 2018
70.67
72.37
70.34
71.72
2,418,641
+2.21(+3.18%)
Apr 16, 2018
68.91
70.16
67.95
69.51
2,414,133
+1.72(+2.54%)
Apr 13, 2018
69.48
69.48
67.16
67.79
2,919,767
-0.92(-1.34%)
Apr 12, 2018
68.41
69.63
67.74
68.72
2,755,794
+1.28(+1.90%)
Apr 11, 2018
66.22
68.22
66.04
67.43
2,965,821
+0.51(+0.76%)
Apr 10, 2018
65.45
67.69
64.86
66.93
3,195,033
+3.52(+5.55%)
Apr 09, 2018
64.57
66.04
63.30
63.41
2,872,913
+0.02(+0.03%)
Apr 06, 2018
65.88
67.24
61.68
63.39
4,454,503
-3.77(-5.62%)
Apr 05, 2018
66.79
67.50
65.81
67.16
3,011,172
+1.61(+2.46%)
Apr 04, 2018
61.02
66.18
60.72
65.55
5,163,292
+2.29(+3.61%)
Apr 03, 2018
61.87
63.70
60.89
63.26
3,947,763
+2.42(+3.98%)
Apr 02, 2018
65.14
65.82
59.46
60.84
5,100,119
-4.65(-7.10%)
Mar 29, 2018
65.49
65.49
65.49
0
+1.89(+2.97%)
Mar 28, 2018
64.20
64.88
62.43
63.60
3,204,566
-0.15(-0.23%)
Mar 27, 2018
68.07
68.11
62.80
63.75
4,468,997
-3.91(-5.78%)
Mar 26, 2018
66.04
67.69
63.96
67.66
3,833,546
+4.17(+6.57%)
Mar 23, 2018
68.22
68.88
63.42
63.48
4,595,674
-4.42(-6.52%)
Mar 22, 2018
71.07
72.41
67.89
67.91
5,006,843
-4.71(-6.48%)
Mar 21, 2018
71.55
74.16
71.41
72.62
2,614,495
+1.09(+1.52%)
Mar 20, 2018
71.99
72.48
70.80
71.53
1,790,751
+0.01(+0.01%)
Mar 19, 2018
72.68
72.74
68.95
71.52
3,486,857
-1.98(-2.70%)
Mar 16, 2018
72.43
74.28
72.19
73.50
1,843,319
+1.07(+1.48%)
Mar 15, 2018
73.96
74.10
71.67
72.43
2,466,163
-1.10(-1.49%)
Mar 14, 2018
75.68
75.85
73.08
73.53
2,775,516
-0.96(-1.29%)
Mar 13, 2018
76.77
77.20
74.12
74.49
3,036,174
-1.17(-1.54%)
Mar 12, 2018
75.70
76.28
74.65
75.66
2,491,765
+0.51(+0.67%)
Mar 09, 2018
72.94
75.33
72.44
75.15
3,591,163
+3.32(+4.62%)
Mar 08, 2018
72.52
73.30
70.60
71.84
3,568,324
-0.40(-0.55%)
Mar 07, 2018
72.53
72.24
4,343,294
+1.84(+2.61%)
Mar 06, 2018
69.24
70.43
67.10
70.40
3,875,503
+2.20(+3.22%)
Mar 05, 2018
65.91
68.99
65.37
68.20
3,722,534
+1.66(+2.50%)
Mar 02, 2018
61.87
67.01
61.51
66.54
4,972,009
+3.05(+4.81%)
Mar 01, 2018
63.71
65.55
61.50
63.48
5,834,202
-0.60(-0.94%)
Feb 28, 2018
67.73
68.32
63.97
64.09
4,889,128
-3.12(-4.64%)
Feb 27, 2018
70.37
71.37
67.18
67.21
4,058,235
-2.95(-4.20%)
Feb 26, 2018
69.52
70.57
68.24
70.16
3,308,762
+1.32(+1.92%)
Feb 23, 2018
67.59
68.87
66.49
68.83
3,318,362
+2.56(+3.86%)
Feb 22, 2018
66.18
66.28
2,979,716
-0.34(-0.51%)
Feb 21, 2018
66.93
69.94
66.37
66.62
3,914,049
+0.19(+0.29%)
Feb 20, 2018
67.01
68.60
65.91
66.42
3,143,201
-1.57(-2.30%)
Feb 16, 2018
67.99
67.99
67.99
0
+0.61(+0.91%)
Feb 15, 2018
66.59
67.44
65.29
67.37
3,749,856
+2.16(+3.31%)
Feb 14, 2018
60.84
65.71
60.36
65.22
4,454,861
+3.20(+5.16%)
Feb 13, 2018
60.62
62.37
60.09
62.02
2,614,704
+0.44(+0.71%)
Feb 12, 2018
60.11
62.51
58.36
61.58
4,542,722
+1.75(+2.93%)
Feb 09, 2018
60.00
61.27
54.82
59.83
7,167,988
+1.47(+2.52%)
Feb 08, 2018
64.22
58.37
58.36
4,784,395
-5.56(-8.70%)
Feb 07, 2018
63.75
65.23
62.45
63.92
4,118,891
+0.06(+0.09%)
Feb 06, 2018
58.38
64.67
57.13
63.86
6,760,474
-0.63(-0.98%)
Feb 05, 2018
67.97
68.93
62.13
64.50
6,872,962
-5.19(-7.45%)
Feb 02, 2018
72.74
72.90
69.21
69.69
5,597,495
-4.24(-5.74%)
Feb 01, 2018
72.36
74.41
72.10
73.93
3,144,689
+0.59(+0.81%)
Jan 31, 2018
75.23
76.15
72.63
73.34
3,459,583
-1.12(-1.50%)
Jan 30, 2018
75.10
75.90
73.78
74.45
3,837,259
-2.17(-2.83%)
Jan 29, 2018
77.14
78.26
76.50
76.62
3,200,391
-1.31(-1.68%)
Jan 26, 2018
77.78
78.00
76.69
77.94
2,550,376
+0.80(+1.03%)
Jan 25, 2018
78.04
78.43
75.94
77.14
3,648,742
+0.06(+0.08%)
Jan 24, 2018
79.15
79.50
76.26
77.08
4,345,007
-1.37(-1.75%)
Jan 23, 2018
77.45
78.97
76.69
78.45
3,684,713
+0.76(+0.98%)
Jan 22, 2018
76.17
77.70
76.13
77.69
3,423,626
+1.21(+1.58%)
Jan 19, 2018
73.91
76.63
73.69
76.49
4,140,118
+2.77(+3.76%)
Jan 18, 2018
74.64
75.07
73.48
73.71
3,726,786
-1.53(-2.03%)
Jan 17, 2018
74.05
75.64
73.34
75.24
3,530,955
+2.07(+2.83%)
Jan 16, 2018
77.04
77.87
72.69
73.17
5,660,528
-2.86(-3.76%)
Jan 12, 2018
76.03
76.03
76.03
0
+0.88(+1.18%)
Jan 11, 2018
71.81
75.34
71.65
75.14
4,009,455
+3.73(+5.23%)
Jan 10, 2018
71.89
71.41
3,430,565
-0.06(-0.08%)
Jan 09, 2018
72.01
72.42
71.34
71.47
3,028,952
-0.24(-0.34%)
Jan 08, 2018
71.31
72.04
69.64
71.71
4,347,494
+0.27(+0.38%)
Jan 05, 2018
71.55
71.67
70.31
71.44
4,041,578
+0.47(+0.66%)
Jan 04, 2018
71.65
71.92
70.41
70.97
3,186,534
+0.52(+0.73%)
Jan 03, 2018
70.16
70.99
69.73
70.46
3,091,883
+0.18(+0.26%)
Jan 02, 2018
69.36
69.38
68.37
70.27
3,328,745
+1.94(+2.83%)
Dec 29, 2017
68.34
68.34
68.34
0
-1.72(-2.46%)
Dec 28, 2017
69.49
70.07
69.15
70.06
1,801,143
+0.72(+1.04%)
Dec 27, 2017
69.45
70.37
68.87
69.34
2,169,280
-0.11(-0.15%)
Dec 26, 2017
69.23
69.69
68.97
69.45
1,937,695
+0.08(+0.11%)
Dec 22, 2017
69.70
69.70
68.90
69.37
1,723,956
-0.40(-0.57%)
Dec 21, 2017
69.41
70.50
69.24
69.77
2,822,354
+0.90(+1.31%)
Dec 20, 2017
69.44
69.66
68.20
68.86
3,272,516
+0.36(+0.53%)
Dec 19, 2017
70.73
70.79
68.20
68.50
3,879,165
-1.68(-2.39%)
Dec 18, 2017
69.43
70.75
69.09
70.18
3,817,049
+2.68(+3.97%)
Dec 15, 2017
65.97
68.74
64.33
67.50
5,128,625
+2.73(+4.21%)
Dec 14, 2017
67.11
67.52
64.14
64.77
5,085,634
-2.17(-3.24%)
Dec 13, 2017
65.72
68.14
65.72
66.93
4,156,437
+1.09(+1.65%)
Dec 12, 2017
66.87
67.18
65.75
65.85
2,354,233
-0.54(-0.82%)
Dec 11, 2017
66.84
67.44
66.01
66.39
3,291,996
-0.11(-0.16%)
Dec 08, 2017
67.17
67.63
66.34
66.50
3,300,332
+0.15(+0.22%)
Dec 07, 2017
65.14
67.17
64.77
66.35
4,192,721
+1.29(+1.99%)
Dec 06, 2017
65.82
66.28
64.71
65.06
4,519,266
-0.90(-1.37%)
Dec 05, 2017
68.64
68.64
65.96
65.96
4,524,265
-2.02(-2.97%)
Dec 04, 2017
71.24
71.73
67.81
67.98
4,824,080
-0.69(-1.00%)
Dec 01, 2017
69.55
69.69
66.73
68.67
7,445,576
-0.84(-1.22%)
Nov 30, 2017
70.26
70.83
69.17
69.52
4,824,811
+0.32(+0.46%)
Nov 29, 2017
69.20
70.36
68.67
69.20
3,865,911
+0.65(+0.95%)
Nov 28, 2017
66.16
68.62
65.70
68.55
4,439,060
+3.11(+4.75%)
Nov 27, 2017
66.93
65.42
65.44
3,033,219
-0.67(-1.01%)
Nov 24, 2017
66.49
66.65
65.87
66.11
1,630,026
+0.07(+0.10%)
Nov 22, 2017
66.59
67.18
65.98
66.04
2,292,215
-0.21(-0.32%)
Nov 21, 2017
65.12
66.52
64.96
66.26
4,437,242
+2.02(+3.14%)
Nov 20, 2017
63.27
64.31
62.78
64.24
2,979,625
+1.37(+2.18%)
Nov 17, 2017
61.46
63.61
61.32
62.87
2,431,441
+0.78(+1.25%)
Nov 16, 2017
60.22
62.84
60.19
62.09
3,448,309
+2.63(+4.43%)
Nov 15, 2017
59.16
60.23
58.11
59.46
3,127,154
-0.80(-1.32%)
Nov 14, 2017
60.04
60.57
59.48
60.25
2,795,674
-0.47(-0.77%)
Nov 13, 2017
59.92
60.96
59.35
60.72
2,214,357
+0.02(+0.03%)
Nov 10, 2017
60.85
61.35
60.42
60.70
2,815,232
-0.13(-0.21%)
Nov 09, 2017
60.39
61.72
59.13
60.83
4,247,676
-0.74(-1.20%)
Nov 08, 2017
60.84
61.82
59.83
61.56
3,589,999
+0.22(+0.36%)
Nov 07, 2017
63.49
63.59
60.67
61.34
5,508,382
-2.24(-3.53%)
Nov 06, 2017
63.41
64.28
63.02
63.58
2,625,211
+0.35(+0.55%)
Nov 03, 2017
63.14
63.75
62.61
63.24
2,784,543
-0.22(-0.35%)
Nov 02, 2017
62.87
64.12
62.22
63.46
3,704,759
+0.45(+0.71%)
Nov 01, 2017
65.77
65.81
61.90
63.01
5,599,688
-1.23(-1.92%)
Oct 31, 2017
63.60
64.89
63.42
64.25
3,665,115
+1.36(+2.16%)
Oct 30, 2017
64.50
61.83
62.89
5,480,416
-2.05(-3.16%)
Oct 27, 2017
63.78
65.09
63.04
64.93
4,906,269
+1.27(+2.00%)
Oct 26, 2017
63.82
64.35
63.30
63.66
2,139,928
+0.45(+0.71%)
Oct 25, 2017
63.86
63.94
61.67
63.22
4,200,173
-0.94(-1.47%)
Oct 24, 2017
64.42
64.96
64.01
64.16
2,863,984
+0.38(+0.59%)
Oct 23, 2017
65.48
65.48
63.64
63.78
3,221,596
-1.46(-2.23%)
Oct 20, 2017
65.55
65.64
65.09
65.24
3,111,250
+0.84(+1.30%)
Oct 19, 2017
63.65
64.40
62.91
64.40
3,216,712
-0.22(-0.35%)
Oct 18, 2017
64.65
65.16
64.14
64.62
2,594,220
+0.86(+1.36%)
Oct 17, 2017
64.36
65.00
63.39
63.76
3,042,516
-0.57(-0.89%)
Oct 16, 2017
64.81
65.74
64.06
64.33
3,532,383
-0.17(-0.27%)
Oct 13, 2017
65.23
65.29
64.32
64.51
2,814,118
-0.30(-0.46%)
Oct 12, 2017
64.66
65.33
64.08
64.81
2,228,794
-0.19(-0.30%)
Oct 11, 2017
65.23
65.57
64.64
65.00
1,478,197
-0.16(-0.24%)
Oct 10, 2017
65.25
65.70
64.58
65.16
3,027,671
+0.53(+0.83%)
Oct 09, 2017
65.63
66.26
64.29
64.62
3,216,331
-0.80(-1.22%)
Oct 06, 2017
64.97
65.82
64.80
65.42
2,962,551
-0.28(-0.43%)
Oct 05, 2017
65.74
66.18
65.21
65.70
3,003,421
+0.51(+0.79%)
Oct 04, 2017
65.54
66.17
64.59
65.19
3,571,414
-0.60(-0.92%)
Oct 03, 2017
65.60
65.79
64.55
65.79
3,176,826
+0.42(+0.64%)
Oct 02, 2017
63.26
65.40
62.97
65.37
3,514,005
+2.35(+3.73%)
Sep 29, 2017
62.74
63.41
62.50
63.02
3,113,670
+0.35(+0.56%)
Sep 28, 2017
61.99
62.92
61.34
62.67
3,787,876
+0.49(+0.78%)
Sep 27, 2017
62.66
59.39
62.19
4,842,248
+3.47(+5.90%)
Sep 26, 2017
58.31
59.34
58.19
58.72
2,474,586
+0.53(+0.92%)
Sep 25, 2017
57.87
58.67
57.17
58.19
3,610,537
+0.31(+0.54%)
Sep 22, 2017
57.16
58.21
57.03
57.87
2,053,491
+0.64(+1.12%)
Sep 21, 2017
57.57
57.87
56.95
57.23
2,011,406
-0.16(-0.27%)
Sep 20, 2017
57.03
57.58
56.70
57.39
2,111,485
+0.58(+1.03%)
Sep 19, 2017
57.07
57.21
56.50
56.81
1,311,028
+0.00(+0.00%)
Sep 18, 2017
55.96
57.33
55.92
56.81
3,038,844
+1.19(+2.15%)
Sep 15, 2017
54.86
55.74
54.72
55.61
2,498,776
+0.58(+1.06%)
Sep 14, 2017
55.02
55.44
54.60
55.03
1,907,175
-0.19(-0.35%)
Sep 13, 2017
54.56
55.50
54.46
55.22
2,050,611
+0.50(+0.92%)
Sep 12, 2017
54.18
54.88
53.92
54.72
2,707,180
+0.93(+1.73%)
Sep 11, 2017
53.41
54.01
53.24
53.79
2,665,382
+1.67(+3.20%)
Sep 08, 2017
51.77
52.74
51.46
52.12
2,176,774
+0.11(+0.21%)
Sep 07, 2017
52.57
52.65
51.43
52.01
2,649,311
-0.36(-0.69%)
Sep 06, 2017
52.73
53.02
52.00
52.37
2,643,770
+0.26(+0.50%)
Sep 05, 2017
53.73
54.06
51.41
52.11
4,265,374
-1.51(-2.82%)
Sep 01, 2017
53.07
53.77
52.73
53.62
2,328,419
+0.84(+1.60%)
Aug 31, 2017
51.88
52.99
51.62
52.78
2,850,739
+1.51(+2.96%)
Aug 30, 2017
50.17
51.41
50.06
51.26
2,553,549
+0.96(+1.91%)
Aug 29, 2017
49.22
50.65
48.94
50.30
2,440,119
+0.02(+0.04%)
Aug 28, 2017
50.18
50.44
49.53
50.28
2,489,524
+0.65(+1.31%)
Aug 25, 2017
49.66
50.11
49.15
49.63
2,546,748
+0.35(+0.71%)
Aug 24, 2017
49.43
49.73
48.77
49.28
2,846,620
+0.51(+1.06%)
Aug 23, 2017
48.22
49.34
47.90
48.77
2,275,690
-0.27(-0.55%)
Aug 22, 2017
48.00
49.21
47.87
49.04
3,186,486
+1.47(+3.08%)
Aug 21, 2017
47.40
47.74
46.80
47.57
3,427,456
-0.03(-0.06%)
Aug 18, 2017
47.19
48.21
46.78
47.60
5,066,311
-0.05(-0.10%)
Aug 17, 2017
49.89
50.68
47.65
47.65
5,839,948
-2.80(-5.54%)
Aug 16, 2017
50.71
51.44
50.16
50.45
3,607,464
+0.03(+0.06%)
Aug 15, 2017
51.93
51.93
50.33
50.42
3,366,652
-1.20(-2.33%)
Aug 14, 2017
50.28
51.70
50.23
51.62
4,130,253
+2.23(+4.52%)
Aug 11, 2017
49.16
49.72
48.69
49.39
3,909,094
+0.10(+0.20%)
Aug 10, 2017
51.47
51.47
49.22
49.29
5,746,906
-2.77(-5.32%)
Aug 09, 2017
52.42
52.73
51.48
52.06
4,712,631
-1.39(-2.60%)
Aug 08, 2017
53.85
55.48
53.06
53.45
4,408,296
-0.54(-1.01%)
Aug 07, 2017
53.95
54.40
53.12
53.99
2,545,979
+0.30(+0.56%)
Aug 04, 2017
53.37
53.83
52.88
53.69
2,498,834
+0.72(+1.36%)
Aug 03, 2017
53.93
54.09
52.51
52.97
3,027,970
-0.84(-1.55%)
Aug 02, 2017
55.36
55.60
53.17
53.81
4,394,128
-1.80(-3.23%)
Aug 01, 2017
56.08
56.08
54.64
55.60
2,787,901
+0.32(+0.58%)
Jul 31, 2017
56.15
56.29
54.65
55.28
3,445,924
-0.51(-0.92%)
Jul 28, 2017
55.87
56.30
55.25
55.80
3,495,963
-0.47(-0.83%)
Jul 27, 2017
57.68
57.88
55.32
56.26
4,301,383
-1.14(-1.98%)
Jul 26, 2017
58.44
58.44
57.13
57.40
2,762,043
-0.89(-1.53%)
Jul 25, 2017
57.76
58.54
57.31
58.29
3,449,426
+1.53(+2.70%)
Jul 24, 2017
56.32
56.88
55.87
56.76
3,213,543
+0.18(+0.33%)
Jul 21, 2017
57.16
57.46
56.20
56.57
3,174,055
-0.78(-1.35%)
Jul 20, 2017
57.22
57.73
56.86
57.35
3,045,219
+0.11(+0.19%)
Jul 19, 2017
55.83
57.24
55.81
57.24
3,130,564
+1.66(+2.99%)
Jul 18, 2017
55.41
55.79
54.84
55.58
3,262,412
-0.47(-0.83%)
Jul 17, 2017
55.46
56.47
55.07
56.05
2,756,970
+0.43(+0.77%)
Jul 14, 2017
54.90
56.27
54.90
55.62
2,485,841
+0.27(+0.49%)
Jul 13, 2017
55.08
55.42
54.08
55.35
3,320,256
+0.13(+0.23%)
Jul 12, 2017
54.84
56.20
54.81
55.22
3,892,644
+1.22(+2.27%)
Jul 11, 2017
53.41
54.11
52.53
54.00
3,382,734
+0.41(+0.76%)
Jul 10, 2017
53.61
54.71
52.98
53.59
3,787,045
-0.62(-1.15%)
Jul 07, 2017
53.07
54.44
52.78
54.21
3,560,524
+1.47(+2.78%)
Jul 06, 2017
53.74
54.30
52.39
52.75
4,820,189
-2.19(-3.99%)
Jul 05, 2017
55.01
55.18
53.86
54.94
4,247,474
-0.50(-0.91%)
Jul 03, 2017
54.57
55.92
54.57
55.45
2,700,518
+1.31(+2.42%)
Jun 30, 2017
54.52
54.98
53.97
54.14
2,918,811
-0.27(-0.50%)
Jun 29, 2017
55.69
55.80
52.68
54.41
5,270,639
-1.05(-1.89%)
Jun 28, 2017
53.89
55.69
53.61
55.46
3,860,243
+2.43(+4.58%)
Jun 27, 2017
54.45
55.02
52.91
53.03
3,886,380
-1.40(-2.57%)
Jun 26, 2017
54.47
54.94
53.43
54.43
3,743,914
+0.26(+0.48%)
Jun 23, 2017
53.31
54.39
52.68
54.17
3,305,934
+1.02(+1.92%)
Jun 22, 2017
52.52
53.64
52.10
53.15
3,536,553
+0.53(+1.02%)
Jun 21, 2017
53.24
54.13
52.34
52.61
3,459,231
-0.35(-0.66%)
Jun 20, 2017
54.28
54.35
52.88
52.96
3,143,076
-1.66(-3.04%)
Jun 19, 2017
53.89
55.03
53.83
54.62
4,548,856
+1.15(+2.14%)
Jun 16, 2017
53.29
53.50
52.46
53.48
3,475,769
-0.46(-0.85%)
Jun 15, 2017
52.95
54.40
52.92
53.93
3,972,323
-0.81(-1.47%)
Jun 14, 2017
55.62
55.62
53.79
54.74
5,500,938
-0.93(-1.67%)
Jun 13, 2017
55.37
55.94
54.99
55.67
3,985,585
+0.81(+1.47%)
Jun 12, 2017
55.14
55.76
54.32
54.86
4,835,516
-0.22(-0.41%)
Jun 09, 2017
54.91
56.62
54.08
55.09
9,343,412
+0.80(+1.47%)
Jun 08, 2017
52.17
54.94
51.92
54.29
6,240,671
+2.06(+3.94%)
Jun 07, 2017
52.08
52.79
51.64
52.23
4,258,868
+0.19(+0.37%)
Jun 06, 2017
51.25
52.92
50.88
52.04
5,516,977
-0.19(-0.37%)
Jun 05, 2017
53.27
53.46
52.15
52.23
4,405,155
-0.96(-1.81%)
Jun 02, 2017
52.71
54.49
52.27
53.19
7,838,581
+1.03(+1.97%)
Jun 01, 2017
49.77
52.21
49.26
52.17
6,582,209
+2.82(+5.71%)
May 31, 2017
49.90
50.01
47.51
49.35
5,838,776
-0.15(-0.29%)
May 30, 2017
50.26
50.58
49.24
49.49
4,512,786
-1.16(-2.28%)
May 26, 2017
50.49
50.94
49.84
50.65
2,843,933
-0.08(-0.15%)
May 25, 2017
51.31
51.85
50.33
50.73
4,494,795
+0.07(+0.13%)
May 24, 2017
50.66
51.22
49.92
50.66
4,348,273
+0.12(+0.23%)
May 23, 2017
50.39
50.84
49.36
50.54
4,706,173
+0.51(+1.03%)
May 22, 2017
49.37
50.32
49.22
50.03
5,180,259
+1.01(+2.06%)
May 19, 2017
48.74
49.84
48.62
49.02
4,287,975
+0.67(+1.39%)
May 18, 2017
47.55
48.96
47.19
48.35
6,841,541
+0.42(+0.87%)
May 17, 2017
49.49
50.30
47.73
47.93
9,618,719
-4.18(-8.01%)
May 16, 2017
52.47
52.56
50.98
52.11
4,663,912
+0.07(+0.13%)
May 15, 2017
51.42
52.78
51.39
52.04
4,205,670
+1.13(+2.21%)
May 12, 2017
51.13
51.30
50.49
50.91
3,638,046
-0.82(-1.58%)
May 11, 2017
52.15
52.37
50.27
51.73
5,865,894
-1.04(-1.97%)
May 10, 2017
51.51
52.90
51.27
52.77
3,973,053
+0.91(+1.76%)
May 09, 2017
52.09
52.39
51.21
51.85
3,467,225
-0.04(-0.07%)
May 08, 2017
52.24
52.57
51.20
51.89
3,280,855
-0.68(-1.29%)
May 05, 2017
52.25
52.57
50.96
52.57
3,315,517
+0.96(+1.86%)
May 04, 2017
52.15
52.33
50.49
51.61
3,768,476
-0.31(-0.60%)
May 03, 2017
52.06
52.39
51.16
51.92
3,646,689
-0.85(-1.62%)
May 02, 2017
53.77
54.18
52.30
52.78
3,747,234
-0.82(-1.52%)
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
.