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 (%)
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%)
Mar 01, 2016
66.25
68.40
65.43
68.39
1,829,320
+3.04(+4.65%)
Feb 29, 2016
67.64
67.75
65.35
65.35
1,973,858
-2.63(-3.87%)
Feb 26, 2016
68.18
68.86
67.57
67.98
2,215,781
+0.30(+0.44%)
Feb 25, 2016
66.08
67.72
65.83
67.68
1,975,867
+2.32(+3.55%)
Feb 24, 2016
64.78
65.53
63.66
65.36
1,501,936
+0.06(+0.09%)
Feb 23, 2016
66.03
66.14
64.38
65.30
1,290,676
-0.81(-1.23%)
Feb 22, 2016
66.53
67.00
65.45
66.11
1,366,678
+0.21(+0.32%)
Feb 19, 2016
65.08
66.15
64.32
65.90
1,764,763
+0.55(+0.84%)
Feb 18, 2016
67.30
67.71
65.27
65.35
1,862,291
-0.99(-1.49%)
Feb 17, 2016
64.59
67.32
64.59
66.34
2,161,931
+2.50(+3.92%)
Feb 16, 2016
65.21
65.21
63.01
63.84
1,505,168
-0.27(-0.42%)
Feb 12, 2016
62.85
64.11
64.11
64.11
1,795,100
+2.14(+3.45%)
Feb 11, 2016
62.40
63.24
60.98
61.97
2,572,236
-1.57(-2.47%)
Feb 10, 2016
62.36
65.60
62.32
63.54
2,473,012
+1.94(+3.15%)
Feb 09, 2016
60.42
62.87
60.03
61.60
2,104,108
+0.67(+1.10%)
Feb 08, 2016
61.97
62.50
59.59
60.93
3,330,984
-2.21(-3.50%)
Feb 05, 2016
67.55
67.58
62.91
63.14
3,254,227
-5.48(-7.99%)
Feb 04, 2016
68.06
69.80
67.99
68.62
1,579,263
+0.92(+1.36%)
Feb 03, 2016
68.45
68.87
66.23
67.70
1,792,262
-0.13(-0.19%)
Feb 02, 2016
69.86
69.86
67.58
67.83
1,713,869
-2.61(-3.71%)
Feb 01, 2016
69.38
70.89
68.56
70.44
1,305,560
+0.39(+0.56%)
Jan 29, 2016
68.42
70.08
68.19
70.05
2,155,645
+2.66(+3.95%)
Jan 28, 2016
68.34
69.04
66.45
67.39
2,283,938
-0.60(-0.88%)
Jan 27, 2016
70.39
71.02
67.53
67.99
2,816,108
-2.97(-4.19%)
Jan 26, 2016
70.75
71.63
69.94
70.96
2,359,053
-0.78(-1.09%)
Jan 25, 2016
72.27
72.76
71.53
71.74
1,759,721
-0.72(-0.99%)
Jan 22, 2016
71.33
72.82
71.29
72.46
1,539,150
+2.15(+3.06%)
Jan 21, 2016
70.39
71.14
69.78
70.31
1,367,493
-0.18(-0.26%)
Jan 20, 2016
70.51
71.28
68.22
70.49
2,781,281
-1.11(-1.55%)
Jan 19, 2016
73.93
74.50
70.89
71.60
2,646,529
-1.97(-2.68%)
Jan 15, 2016
74.36
73.57
73.57
73.57
2,291,100
-2.96(-3.87%)
Jan 14, 2016
76.71
76.96
74.48
76.53
2,728,829
-0.07(-0.09%)
Jan 13, 2016
79.20
79.55
76.05
76.60
1,967,702
-2.08(-2.64%)
Jan 12, 2016
78.91
79.20
77.60
78.68
1,423,023
+0.40(+0.51%)
Jan 11, 2016
79.80
80.00
77.49
78.28
1,604,763
-0.87(-1.10%)
Jan 08, 2016
80.05
80.89
78.97
79.15
1,856,278
-0.34(-0.43%)
Jan 07, 2016
79.37
81.31
79.01
79.49
2,272,340
-1.10(-1.36%)
Jan 06, 2016
80.95
81.74
79.91
80.59
1,455,136
-1.32(-1.61%)
Jan 05, 2016
81.62
82.53
81.43
81.91
1,401,837
+0.20(+0.24%)
Jan 04, 2016
81.68
81.71
80.64
81.71
1,854,290
-1.10(-1.33%)
Dec 31, 2015
83.45
82.81
82.81
82.81
941,300
-0.84(-1.00%)
Dec 30, 2015
83.56
84.44
83.39
83.65
1,235,931
+0.12(+0.14%)
Dec 29, 2015
82.72
83.88
82.66
83.53
1,267,683
+1.19(+1.45%)
Dec 28, 2015
81.50
82.36
81.03
82.34
1,239,318
+0.60(+0.73%)
Dec 24, 2015
82.01
81.74
81.74
81.74
343,700
-0.46(-0.56%)
Dec 23, 2015
81.26
82.41
80.93
82.20
930,050
+1.31(+1.62%)
Dec 22, 2015
80.61
81.04
80.12
80.89
1,260,911
+0.45(+0.56%)
Dec 21, 2015
82.23
82.46
79.15
80.44
2,351,868
-0.96(-1.18%)
Dec 18, 2015
83.01
83.99
80.45
81.40
7,792,117
+2.54(+3.22%)
Dec 17, 2015
78.81
79.34
77.66
78.86
3,078,917
+0.09(+0.11%)
Dec 16, 2015
78.97
79.09
77.89
78.77
1,903,972
+0.71(+0.91%)
Dec 15, 2015
77.83
78.56
77.67
78.06
2,504,887
+0.57(+0.74%)
Dec 14, 2015
78.50
79.14
76.89
77.49
2,606,246
-1.09(-1.39%)
Dec 11, 2015
78.62
79.67
78.20
78.58
1,823,405
-1.05(-1.32%)
Dec 10, 2015
79.16
80.05
78.93
79.63
1,645,166
+0.58(+0.73%)
Dec 09, 2015
80.64
81.20
78.83
79.05
1,505,142
-1.95(-2.41%)
Dec 08, 2015
80.02
81.50
79.49
81.00
1,107,620
+0.48(+0.60%)
Dec 07, 2015
81.51
81.70
80.17
80.52
896,705
-1.37(-1.67%)
Dec 04, 2015
80.67
82.11
80.48
81.89
1,077,771
+1.56(+1.94%)
Dec 03, 2015
81.88
81.93
79.81
80.33
1,440,429
-1.28(-1.57%)
Dec 02, 2015
82.34
82.66
81.33
81.61
1,450,132
-0.61(-0.74%)
Dec 01, 2015
81.60
82.30
81.28
82.22
2,051,604
+0.81(+0.99%)
Nov 30, 2015
82.67
82.72
81.17
81.41
1,462,709
-1.09(-1.32%)
Nov 27, 2015
82.38
82.71
82.10
82.50
571,791
-0.02(-0.02%)
Nov 25, 2015
82.15
82.52
82.52
82.52
711,900
+0.47(+0.57%)
Nov 24, 2015
82.05
82.73
81.38
82.05
1,490,978
-0.70(-0.85%)
Nov 23, 2015
82.19
82.91
82.01
82.75
864,804
+0.54(+0.66%)
Nov 20, 2015
81.93
82.37
81.12
82.21
1,220,724
+0.89(+1.09%)
Nov 19, 2015
80.90
81.92
80.55
81.32
1,043,065
+0.79(+0.98%)
Nov 18, 2015
80.50
80.72
79.42
80.53
1,236,426
+0.25(+0.31%)
Nov 17, 2015
79.41
80.77
79.25
80.28
1,605,805
+1.19(+1.50%)
Nov 16, 2015
78.04
79.43
77.47
79.09
2,651,247
+1.26(+1.62%)
Nov 13, 2015
79.65
79.99
77.45
77.83
1,381,097
-1.98(-2.48%)
Nov 12, 2015
80.64
81.40
79.79
79.81
1,159,838
-1.65(-2.03%)
Nov 11, 2015
81.54
81.84
80.56
81.46
933,912
+0.66(+0.82%)
Nov 10, 2015
80.00
80.94
79.68
80.80
622,197
+0.51(+0.64%)
Nov 09, 2015
81.01
81.24
79.71
80.29
1,086,796
-0.73(-0.90%)
Nov 06, 2015
81.40
81.69
80.51
81.02
1,613,867
-0.55(-0.67%)
Nov 05, 2015
82.69
83.00
81.36
81.57
1,886,593
-0.98(-1.19%)
Nov 04, 2015
81.00
82.59
80.99
82.55
2,069,104
+1.70(+2.10%)
Nov 03, 2015
80.81
81.42
79.81
80.85
1,559,238
+0.71(+0.89%)
Nov 02, 2015
79.12
80.46
78.70
80.14
850,167
+1.03(+1.30%)
Oct 30, 2015
78.86
79.79
78.52
79.11
1,511,340
+0.26(+0.33%)
Oct 29, 2015
78.84
79.45
78.36
78.85
1,224,268
-0.23(-0.29%)
Oct 28, 2015
77.88
79.20
77.34
79.08
883,429
+1.21(+1.55%)
Oct 27, 2015
77.72
78.20
77.30
77.87
885,458
+0.09(+0.12%)
Oct 26, 2015
77.39
78.38
76.99
77.78
1,341,163
+0.39(+0.50%)
Oct 23, 2015
77.57
77.57
75.72
77.39
1,683,769
+0.42(+0.55%)
Oct 22, 2015
76.53
78.12
75.85
76.97
2,273,464
+0.16(+0.21%)
Oct 21, 2015
78.10
78.37
76.75
76.81
1,729,084
-1.45(-1.85%)
Oct 20, 2015
78.70
78.80
77.58
78.26
1,111,942
-0.64(-0.81%)
Oct 19, 2015
77.25
78.96
77.09
78.90
1,873,082
+1.28(+1.65%)
Oct 16, 2015
78.24
78.28
76.81
77.62
1,220,085
-0.08(-0.10%)
Oct 15, 2015
75.52
77.81
75.08
77.70
1,548,773
+2.58(+3.43%)
Oct 14, 2015
74.64
75.51
74.58
75.12
1,815,252
+0.40(+0.54%)
Oct 13, 2015
75.59
76.14
74.51
74.72
915,613
-1.26(-1.66%)
Oct 12, 2015
76.33
76.63
75.60
75.98
860,201
-0.50(-0.65%)
Oct 09, 2015
75.27
76.60
74.58
76.48
1,292,846
+1.34(+1.78%)
Oct 08, 2015
73.73
75.16
72.85
75.14
1,240,436
+0.97(+1.31%)
Oct 07, 2015
73.10
74.28
72.79
74.17
1,231,205
+1.38(+1.90%)
Oct 06, 2015
74.01
74.06
72.66
72.79
1,001,916
-1.33(-1.79%)
Oct 05, 2015
74.00
74.45
73.38
74.12
1,172,003
+0.50(+0.68%)
Oct 02, 2015
72.26
73.67
71.43
73.62
1,524,954
+0.43(+0.59%)
Oct 01, 2015
71.93
73.31
71.65
73.19
1,444,826
+1.31(+1.82%)
Sep 30, 2015
71.29
72.21
70.68
71.88
1,110,924
+1.39(+1.97%)
Sep 29, 2015
70.75
71.35
69.86
70.49
1,574,432
-0.26(-0.37%)
Sep 28, 2015
72.33
72.84
70.68
70.75
1,240,687
-2.17(-2.98%)
Sep 25, 2015
73.96
74.50
72.50
72.92
1,281,705
-0.24(-0.33%)
Sep 24, 2015
72.91
73.30
71.75
73.16
1,584,487
-0.09(-0.12%)
Sep 23, 2015
72.89
73.72
72.35
73.25
1,642,385
+0.53(+0.73%)
Sep 22, 2015
71.45
73.20
70.45
72.72
3,923,915
+0.00(+0.00%)
Sep 21, 2015
71.66
73.16
71.13
72.72
2,943,944
+1.66(+2.34%)
Sep 18, 2015
71.41
71.78
70.02
71.06
2,378,126
-0.32(-0.45%)
Sep 17, 2015
70.96
72.31
70.49
71.38
1,459,635
+0.39(+0.55%)
Sep 16, 2015
71.66
71.84
70.70
70.99
1,054,629
-0.77(-1.07%)
Sep 15, 2015
70.06
72.00
69.63
71.76
1,376,934
+1.97(+2.82%)
Sep 14, 2015
70.53
70.58
69.20
69.79
1,098,361
-0.74(-1.05%)
Sep 11, 2015
70.64
70.64
68.88
70.53
1,859,740
+0.16(+0.23%)
Sep 10, 2015
69.47
70.97
69.23
70.37
942,029
+0.71(+1.02%)
Sep 09, 2015
71.53
71.93
69.51
69.66
787,011
-1.36(-1.91%)
Sep 08, 2015
69.79
71.12
69.37
71.02
1,264,703
+2.36(+3.44%)
Sep 04, 2015
68.91
68.66
68.66
68.66
1,361,500
-1.02(-1.46%)
Sep 03, 2015
70.58
70.83
69.43
69.68
1,387,394
-0.59(-0.84%)
Sep 02, 2015
70.87
71.04
68.46
70.27
2,080,613
+0.23(+0.33%)
Sep 01, 2015
70.77
71.69
69.65
70.04
2,045,436
-2.17(-3.01%)
Aug 31, 2015
73.12
73.47
71.92
72.21
1,720,847
-1.65(-2.23%)
Aug 28, 2015
73.77
74.06
72.99
73.86
969,267
-0.34(-0.46%)
Aug 27, 2015
73.83
74.37
72.82
74.20
1,934,499
+1.15(+1.57%)
Aug 26, 2015
70.84
73.14
69.77
73.05
2,209,158
+4.09(+5.93%)
Aug 25, 2015
71.27
71.71
68.90
68.96
1,876,210
-0.07(-0.10%)
Aug 24, 2015
67.01
72.00
67.01
69.03
2,421,462
-3.30(-4.56%)
Aug 21, 2015
74.56
75.13
72.33
72.33
1,445,735
-2.80(-3.73%)
Aug 20, 2015
76.99
77.06
75.13
75.13
1,356,079
-2.38(-3.07%)
Aug 19, 2015
78.38
78.45
77.16
77.51
759,528
-1.15(-1.46%)
Aug 18, 2015
78.90
79.59
78.53
78.66
700,664
-0.12(-0.15%)
Aug 17, 2015
77.80
79.00
77.57
78.78
520,049
+0.46(+0.59%)
Aug 14, 2015
76.86
78.47
76.76
78.32
630,344
+1.35(+1.75%)
Aug 13, 2015
77.22
77.65
76.61
76.97
937,036
-0.08(-0.10%)
Aug 12, 2015
76.69
77.29
74.82
77.05
1,470,744
-0.36(-0.47%)
Aug 11, 2015
78.26
78.65
76.68
77.41
999,459
-1.75(-2.21%)
Aug 10, 2015
78.32
79.52
78.24
79.16
753,607
+1.57(+2.02%)
Aug 07, 2015
77.55
77.92
76.83
77.59
648,520
-0.05(-0.06%)
Aug 06, 2015
80.15
80.77
77.49
77.64
982,766
-2.50(-3.12%)
Aug 05, 2015
79.69
80.76
79.69
80.14
763,393
+1.10(+1.39%)
Aug 04, 2015
78.13
79.43
78.13
79.04
643,098
+0.75(+0.96%)
Aug 03, 2015
78.97
79.11
77.77
78.29
1,041,030
-0.79(-1.00%)
Jul 31, 2015
79.66
79.90
78.98
79.08
1,033,001
-0.37(-0.47%)
Jul 30, 2015
79.04
79.65
78.07
79.45
625,520
+0.18(+0.23%)
Jul 29, 2015
78.46
79.36
78.20
79.27
802,694
+0.54(+0.69%)
Jul 28, 2015
77.50
78.82
76.60
78.73
1,293,130
+1.57(+2.03%)
Jul 27, 2015
78.41
78.84
77.00
77.16
970,678
-1.80(-2.28%)
Jul 24, 2015
79.23
79.87
78.43
78.96
683,590
-0.38(-0.48%)
Jul 23, 2015
79.71
80.47
79.27
79.34
535,983
-0.07(-0.09%)
Jul 22, 2015
78.05
79.50
77.96
79.41
920,052
+1.12(+1.43%)
Jul 21, 2015
78.80
79.71
78.24
78.29
1,118,532
-0.90(-1.14%)
Jul 20, 2015
79.30
79.62
78.67
79.19
1,170,493
+0.13(+0.16%)
Jul 17, 2015
80.54
80.59
79.00
79.06
1,373,024
-1.53(-1.90%)
Jul 16, 2015
80.62
80.98
80.25
80.59
660,872
+0.49(+0.61%)
Jul 15, 2015
80.69
80.74
80.01
80.10
1,068,186
-0.59(-0.73%)
Jul 14, 2015
79.76
81.01
79.68
80.69
1,119,494
+1.13(+1.42%)
Jul 13, 2015
79.00
79.72
78.84
79.56
967,636
+1.02(+1.30%)
Jul 10, 2015
78.14
78.82
77.78
78.54
1,094,948
+1.28(+1.66%)
Jul 09, 2015
77.04
77.84
76.98
77.26
977,303
+1.27(+1.67%)
Jul 08, 2015
76.53
76.99
75.93
75.99
867,459
-0.87(-1.13%)
Jul 07, 2015
76.78
76.90
75.58
76.86
1,196,512
+0.24(+0.31%)
Jul 06, 2015
76.32
77.22
75.81
76.62
1,315,357
-0.26(-0.34%)
Jul 02, 2015
77.16
76.88
76.88
76.88
1,003,500
-0.64(-0.83%)
Jul 01, 2015
76.65
77.57
76.50
77.52
1,805,644
+1.59(+2.09%)
Jun 30, 2015
76.03
76.46
75.45
75.93
1,213,601
+0.48(+0.64%)
Jun 29, 2015
76.70
76.72
75.40
75.45
1,086,738
-2.03(-2.62%)
Jun 26, 2015
79.30
79.30
77.04
77.48
1,376,770
-1.64(-2.07%)
Jun 25, 2015
79.04
79.68
78.78
79.12
1,427,403
+0.60(+0.76%)
Jun 24, 2015
79.46
79.91
78.41
78.52
1,058,572
-1.10(-1.38%)
Jun 23, 2015
79.78
79.78
78.77
79.62
1,256,788
+0.15(+0.19%)
Jun 22, 2015
79.78
80.39
78.94
79.47
1,836,879
+0.17(+0.21%)
Jun 19, 2015
79.40
81.49
78.55
79.30
4,648,259
+0.81(+1.03%)
Jun 18, 2015
78.21
78.77
78.02
78.49
3,567,977
+0.23(+0.29%)
Jun 17, 2015
78.74
79.33
78.03
78.26
1,706,959
-0.25(-0.32%)
Jun 16, 2015
78.71
79.20
78.11
78.51
1,557,803
-0.14(-0.18%)
Jun 15, 2015
77.84
78.96
77.37
78.65
1,722,434
+0.46(+0.59%)
Jun 12, 2015
78.28
78.55
77.74
78.19
895,586
-0.36(-0.46%)
Jun 11, 2015
78.82
78.97
78.11
78.55
897,797
+0.14(+0.18%)
Jun 10, 2015
77.91
78.50
77.50
78.41
1,740,003
+1.04(+1.34%)
Jun 09, 2015
78.38
78.47
77.13
77.37
1,067,751
-0.87(-1.11%)
Jun 08, 2015
78.22
79.14
78.00
78.24
1,635,221
+0.34(+0.44%)
Jun 05, 2015
76.90
78.20
76.32
77.90
1,797,870
+0.87(+1.13%)
Jun 04, 2015
77.17
77.78
76.77
77.03
766,809
-0.80(-1.03%)
Jun 03, 2015
77.87
78.23
77.38
77.83
550,523
+0.32(+0.41%)
Jun 02, 2015
76.49
78.00
76.32
77.51
1,299,573
+0.77(+1.00%)
Jun 01, 2015
77.56
77.67
76.26
76.74
1,395,159
-0.53(-0.69%)
May 29, 2015
77.59
78.10
76.85
77.27
1,815,629
-0.51(-0.66%)
May 28, 2015
78.32
78.60
77.70
77.78
917,249
-0.70(-0.89%)
May 27, 2015
77.31
78.62
77.12
78.48
919,892
+1.20(+1.55%)
May 26, 2015
78.44
78.44
77.01
77.28
1,049,036
-1.53(-1.94%)
May 22, 2015
78.76
78.81
78.81
78.81
626,800
-0.02(-0.03%)
May 21, 2015
78.57
78.93
77.84
78.83
816,800
+0.35(+0.45%)
May 20, 2015
78.14
78.87
78.01
78.48
534,396
+0.34(+0.44%)
May 19, 2015
78.40
78.63
77.81
78.14
1,189,774
-0.35(-0.45%)
May 18, 2015
77.45
78.69
77.27
78.49
884,093
+0.72(+0.93%)
May 15, 2015
78.10
78.40
77.24
77.77
1,026,670
-0.24(-0.31%)
May 14, 2015
76.87
78.26
76.60
78.01
1,212,644
+1.42(+1.85%)
May 13, 2015
76.19
76.89
75.80
76.59
805,329
+0.45(+0.59%)
May 12, 2015
75.71
76.50
75.07
76.14
943,954
-0.24(-0.31%)
May 11, 2015
75.83
76.93
75.56
76.38
1,283,456
+0.40(+0.53%)
May 08, 2015
75.30
76.21
75.08
75.98
703,610
+1.22(+1.63%)
May 07, 2015
74.48
75.15
74.27
74.76
722,423
+0.01(+0.01%)
May 06, 2015
75.23
75.41
74.32
74.75
701,410
-0.25(-0.33%)
May 05, 2015
74.46
75.31
74.23
75.00
1,529,341
+0.22(+0.29%)
May 04, 2015
75.33
75.50
74.54
74.78
1,315,567
-0.58(-0.77%)
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
.