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
Covenant Transportn
(NQ:
CVTI
)
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
21.65
21.65
19.54
19.91
433,568
-1.78(-8.21%)
Apr 28, 2016
24.74
24.74
21.67
21.69
282,665
-3.12(-12.58%)
Apr 27, 2016
23.68
25.22
23.66
24.81
219,658
+1.15(+4.86%)
Apr 26, 2016
22.12
23.82
21.95
23.66
173,382
+1.56(+7.06%)
Apr 25, 2016
22.46
22.87
21.78
22.10
128,762
-0.56(-2.47%)
Apr 22, 2016
22.48
23.31
22.48
22.66
143,594
+0.16(+0.71%)
Apr 21, 2016
23.31
23.49
22.25
22.50
171,664
-1.04(-4.42%)
Apr 20, 2016
23.38
24.30
23.22
23.54
76,204
+0.12(+0.51%)
Apr 19, 2016
22.89
23.75
22.75
23.42
123,584
+0.68(+2.99%)
Apr 18, 2016
22.40
22.99
22.25
22.74
128,449
+0.17(+0.75%)
Apr 15, 2016
22.58
22.97
22.13
22.57
73,134
-0.08(-0.35%)
Apr 14, 2016
23.02
23.05
22.45
22.65
53,732
-0.42(-1.82%)
Apr 13, 2016
22.08
23.55
21.98
23.07
153,298
+1.17(+5.34%)
Apr 12, 2016
21.58
21.95
21.25
21.90
96,560
+0.40(+1.86%)
Apr 11, 2016
22.51
22.57
21.45
21.50
88,273
-0.91(-4.06%)
Apr 08, 2016
22.41
22.83
22.16
22.41
112,144
+0.15(+0.67%)
Apr 07, 2016
23.03
23.03
22.05
22.26
71,584
-0.84(-3.64%)
Apr 06, 2016
23.04
23.10
21.87
23.10
92,647
+0.14(+0.61%)
Apr 05, 2016
23.05
23.43
22.80
22.96
98,371
-0.33(-1.42%)
Apr 04, 2016
23.92
24.23
23.24
23.29
63,664
-0.54(-2.27%)
Apr 01, 2016
24.00
24.10
23.45
23.83
60,339
-0.36(-1.49%)
Mar 31, 2016
24.61
24.96
23.27
24.19
126,855
-0.49(-1.99%)
Mar 30, 2016
25.73
25.77
24.45
24.68
172,339
-1.05(-4.08%)
Mar 29, 2016
23.42
25.75
23.11
25.73
299,791
+2.35(+10.05%)
Mar 28, 2016
23.75
24.00
22.71
23.38
299,407
-0.28(-1.18%)
Mar 24, 2016
23.43
23.66
23.66
23.66
113,300
+0.47(+2.03%)
Mar 23, 2016
22.21
23.42
21.66
23.19
209,017
+1.39(+6.38%)
Mar 22, 2016
21.47
21.87
21.47
21.80
79,707
+0.04(+0.18%)
Mar 21, 2016
21.68
22.28
20.88
21.76
120,575
+0.16(+0.74%)
Mar 18, 2016
21.14
22.00
20.72
21.60
183,005
+0.68(+3.25%)
Mar 17, 2016
20.00
21.16
19.76
20.92
160,494
+0.74(+3.67%)
Mar 16, 2016
19.52
20.57
19.16
20.18
131,812
+0.55(+2.80%)
Mar 15, 2016
19.67
19.71
19.18
19.63
99,577
-0.14(-0.71%)
Mar 14, 2016
20.93
21.19
19.55
19.77
220,250
-1.91(-8.81%)
Mar 11, 2016
21.09
21.70
20.95
21.68
70,922
+0.88(+4.23%)
Mar 10, 2016
20.97
21.24
19.82
20.80
120,046
-0.14(-0.67%)
Mar 09, 2016
20.28
20.98
20.04
20.94
120,846
+0.74(+3.66%)
Mar 08, 2016
21.78
21.78
20.12
20.20
202,764
-1.70(-7.76%)
Mar 07, 2016
21.77
22.24
21.52
21.90
135,725
+0.03(+0.14%)
Mar 04, 2016
21.47
22.15
21.38
21.87
165,419
+0.39(+1.82%)
Mar 03, 2016
21.98
22.11
21.34
21.48
170,681
-0.59(-2.65%)
Mar 02, 2016
22.38
22.38
21.59
22.07
142,397
-0.30(-1.36%)
Mar 01, 2016
22.36
22.67
21.85
22.37
285,901
+0.21(+0.95%)
Feb 29, 2016
22.12
22.39
21.01
22.16
283,690
-0.02(-0.09%)
Feb 26, 2016
21.79
22.69
21.38
22.18
88,547
+0.50(+2.31%)
Feb 25, 2016
22.11
22.11
20.83
21.68
172,129
-0.38(-1.72%)
Feb 24, 2016
21.35
22.34
20.60
22.06
233,715
+0.40(+1.85%)
Feb 23, 2016
22.26
22.35
21.63
21.66
191,978
-0.71(-3.17%)
Feb 22, 2016
22.27
22.94
22.00
22.37
151,413
+0.30(+1.36%)
Feb 19, 2016
21.71
22.22
20.69
22.07
213,663
+0.19(+0.87%)
Feb 18, 2016
22.61
22.75
21.50
21.88
168,035
-0.55(-2.45%)
Feb 17, 2016
22.39
22.99
22.08
22.43
138,516
+0.15(+0.67%)
Feb 16, 2016
22.46
22.55
21.22
22.28
204,939
+0.26(+1.18%)
Feb 12, 2016
21.69
22.02
22.02
22.02
184,100
+0.61(+2.85%)
Feb 11, 2016
20.90
21.62
20.05
21.41
187,444
-0.02(-0.09%)
Feb 10, 2016
22.07
22.23
21.16
21.43
193,458
-0.44(-2.01%)
Feb 09, 2016
20.98
22.08
19.93
21.87
140,967
+0.63(+2.97%)
Feb 08, 2016
20.84
21.48
20.60
21.24
284,020
+0.19(+0.90%)
Feb 05, 2016
20.75
21.50
20.02
21.05
382,089
+0.23(+1.10%)
Feb 04, 2016
19.93
21.13
19.93
20.82
281,801
+0.82(+4.10%)
Feb 03, 2016
19.43
20.05
18.67
20.00
163,920
+0.89(+4.66%)
Feb 02, 2016
19.53
19.68
18.91
19.11
291,410
-0.76(-3.82%)
Feb 01, 2016
19.22
19.97
18.57
19.87
339,247
+0.34(+1.74%)
Jan 29, 2016
18.06
19.57
17.01
19.53
213,792
+1.56(+8.68%)
Jan 28, 2016
18.02
18.24
17.81
17.97
310,463
+0.13(+0.73%)
Jan 27, 2016
17.68
18.87
17.52
17.84
371,779
+0.10(+0.56%)
Jan 26, 2016
16.31
18.12
16.02
17.74
373,914
+1.69(+10.53%)
Jan 25, 2016
15.91
16.42
15.81
16.05
159,086
+0.03(+0.19%)
Jan 22, 2016
16.15
16.60
15.77
16.02
151,669
+0.32(+2.04%)
Jan 21, 2016
14.83
15.94
14.79
15.70
168,818
+0.79(+5.30%)
Jan 20, 2016
14.02
15.16
13.60
14.91
127,689
+0.29(+1.98%)
Jan 19, 2016
15.23
15.48
14.28
14.62
194,486
-0.63(-4.13%)
Jan 15, 2016
14.80
15.25
15.25
15.25
159,300
-0.06(-0.39%)
Jan 14, 2016
14.97
15.74
14.14
15.31
177,691
+0.49(+3.31%)
Jan 13, 2016
16.20
16.26
14.65
14.82
302,681
-1.35(-8.35%)
Jan 12, 2016
16.49
16.71
15.65
16.17
165,881
-0.07(-0.43%)
Jan 11, 2016
16.44
16.76
15.80
16.24
128,399
-0.15(-0.92%)
Jan 08, 2016
17.63
17.63
16.36
16.39
298,418
-1.01(-5.80%)
Jan 07, 2016
17.53
18.02
17.23
17.40
207,729
-0.51(-2.85%)
Jan 06, 2016
17.80
18.07
17.79
17.91
167,870
-0.23(-1.27%)
Jan 05, 2016
18.32
18.36
17.70
18.14
135,606
-0.16(-0.87%)
Jan 04, 2016
18.44
18.72
17.48
18.30
176,504
-0.59(-3.12%)
Dec 31, 2015
18.26
18.89
18.89
18.89
162,500
+0.50(+2.72%)
Dec 30, 2015
18.22
18.57
17.70
18.39
194,716
+0.13(+0.71%)
Dec 29, 2015
18.16
18.63
17.39
18.26
267,709
+0.04(+0.22%)
Dec 28, 2015
18.25
18.34
17.35
18.22
183,164
-0.14(-0.76%)
Dec 24, 2015
17.90
18.36
18.36
18.36
43,500
+0.41(+2.28%)
Dec 23, 2015
17.74
18.04
17.49
17.95
72,674
+0.38(+2.16%)
Dec 22, 2015
17.15
17.66
16.84
17.57
107,604
+0.41(+2.39%)
Dec 21, 2015
17.50
17.85
17.10
17.16
169,617
-0.34(-1.94%)
Dec 18, 2015
18.66
18.68
17.21
17.50
352,757
-1.46(-7.70%)
Dec 17, 2015
18.42
19.66
18.42
18.96
175,745
+0.80(+4.41%)
Dec 16, 2015
18.09
18.29
17.41
18.16
172,645
+0.07(+0.39%)
Dec 15, 2015
18.44
18.74
17.63
18.09
251,812
-0.40(-2.16%)
Dec 14, 2015
18.39
18.61
18.21
18.49
205,517
+0.07(+0.38%)
Dec 11, 2015
18.65
18.88
18.22
18.42
168,959
-0.56(-2.95%)
Dec 10, 2015
17.71
19.03
17.71
18.98
228,114
+0.93(+5.15%)
Dec 09, 2015
17.81
18.28
17.69
18.05
174,584
+0.26(+1.46%)
Dec 08, 2015
18.51
18.62
17.72
17.79
244,674
-1.10(-5.82%)
Dec 07, 2015
19.28
19.70
18.70
18.89
249,651
-0.51(-2.63%)
Dec 04, 2015
19.37
19.79
18.87
19.40
169,018
+0.07(+0.36%)
Dec 03, 2015
20.54
20.58
19.30
19.33
90,301
-1.11(-5.43%)
Dec 02, 2015
21.37
21.37
20.31
20.44
91,375
-0.96(-4.49%)
Dec 01, 2015
20.71
21.64
20.71
21.40
207,000
+0.39(+1.86%)
Nov 30, 2015
21.19
21.49
20.73
21.01
122,474
-0.17(-0.80%)
Nov 27, 2015
20.46
21.34
20.38
21.18
45,802
+0.72(+3.52%)
Nov 25, 2015
20.41
20.46
20.46
20.46
170,700
+0.11(+0.54%)
Nov 24, 2015
20.47
20.69
19.68
20.35
109,755
-0.42(-2.02%)
Nov 23, 2015
20.68
21.05
20.45
20.77
161,273
+0.15(+0.73%)
Nov 20, 2015
21.24
21.35
20.34
20.62
115,560
-0.48(-2.27%)
Nov 19, 2015
20.23
21.16
18.88
21.10
219,408
+0.88(+4.35%)
Nov 18, 2015
19.66
20.39
19.20
20.22
153,872
+0.72(+3.69%)
Nov 17, 2015
19.20
20.14
18.84
19.50
111,615
+0.36(+1.88%)
Nov 16, 2015
19.53
19.65
18.64
19.14
153,175
-0.43(-2.20%)
Nov 13, 2015
19.72
19.91
19.32
19.57
218,390
-0.28(-1.41%)
Nov 12, 2015
20.63
20.73
19.59
19.85
141,010
-1.10(-5.25%)
Nov 11, 2015
20.29
21.17
19.93
20.95
187,977
+0.66(+3.25%)
Nov 10, 2015
20.34
20.58
19.68
20.29
100,381
-0.20(-0.98%)
Nov 09, 2015
21.80
21.80
20.29
20.49
116,345
-1.39(-6.35%)
Nov 06, 2015
20.64
21.98
20.42
21.88
162,114
+1.24(+6.01%)
Nov 05, 2015
19.95
20.67
19.71
20.64
182,208
+0.72(+3.61%)
Nov 04, 2015
20.08
20.08
19.29
19.92
127,629
+0.05(+0.25%)
Nov 03, 2015
20.15
20.30
19.27
19.87
212,446
-0.22(-1.10%)
Nov 02, 2015
19.22
20.53
19.22
20.09
171,499
+0.79(+4.09%)
Oct 30, 2015
19.12
19.59
18.95
19.30
86,213
+0.18(+0.94%)
Oct 29, 2015
19.16
19.57
18.67
19.12
151,187
-0.22(-1.14%)
Oct 28, 2015
18.95
19.53
18.70
19.34
254,638
+0.55(+2.93%)
Oct 27, 2015
19.98
20.00
18.55
18.79
303,233
-1.38(-6.84%)
Oct 26, 2015
20.85
21.03
19.97
20.17
86,535
-0.86(-4.09%)
Oct 23, 2015
20.95
21.19
20.50
21.03
95,804
+0.33(+1.59%)
Oct 22, 2015
21.03
21.15
20.23
20.70
127,656
-0.10(-0.48%)
Oct 21, 2015
21.70
21.88
20.78
20.80
200,841
-0.77(-3.57%)
Oct 20, 2015
20.59
21.58
20.33
21.57
172,012
+0.98(+4.76%)
Oct 19, 2015
22.24
22.28
20.23
20.59
274,233
-1.93(-8.57%)
Oct 16, 2015
20.60
23.38
20.44
22.52
513,154
+2.53(+12.66%)
Oct 15, 2015
20.61
21.16
19.94
19.99
293,510
-0.62(-3.01%)
Oct 14, 2015
20.46
20.87
20.32
20.61
95,775
+0.18(+0.88%)
Oct 13, 2015
20.75
21.33
20.30
20.43
187,064
-0.51(-2.44%)
Oct 12, 2015
22.43
22.43
20.79
20.94
102,232
-1.45(-6.48%)
Oct 09, 2015
22.03
22.66
22.03
22.39
154,694
+0.55(+2.52%)
Oct 08, 2015
21.34
22.00
21.20
21.84
184,317
+0.50(+2.34%)
Oct 07, 2015
19.71
21.46
19.64
21.34
317,502
+1.83(+9.38%)
Oct 06, 2015
19.37
19.62
19.09
19.51
131,895
+0.06(+0.31%)
Oct 05, 2015
18.86
19.59
18.67
19.45
130,938
+0.74(+3.96%)
Oct 02, 2015
18.19
18.76
17.71
18.71
176,587
+0.27(+1.46%)
Oct 01, 2015
17.91
18.57
17.72
18.44
141,434
+0.47(+2.62%)
Sep 30, 2015
18.10
18.67
17.95
17.97
163,152
+0.17(+0.96%)
Sep 29, 2015
18.45
18.60
17.44
17.80
304,769
-0.53(-2.89%)
Sep 28, 2015
19.02
19.25
18.12
18.33
204,945
-0.95(-4.93%)
Sep 25, 2015
19.30
19.71
18.79
19.28
163,504
+0.18(+0.94%)
Sep 24, 2015
20.65
20.77
18.98
19.10
241,059
-1.81(-8.66%)
Sep 23, 2015
21.55
21.55
20.72
20.91
103,787
-0.61(-2.83%)
Sep 22, 2015
22.00
22.35
21.30
21.52
111,302
-0.78(-3.50%)
Sep 21, 2015
22.87
22.87
21.79
22.30
183,553
-0.54(-2.36%)
Sep 18, 2015
23.32
23.88
22.70
22.84
181,259
-0.95(-3.99%)
Sep 17, 2015
23.13
23.99
22.97
23.79
266,445
+0.71(+3.08%)
Sep 16, 2015
22.19
23.50
22.00
23.08
318,324
+0.83(+3.73%)
Sep 15, 2015
21.87
22.60
21.78
22.25
224,388
+0.51(+2.35%)
Sep 14, 2015
23.00
22.82
21.50
21.74
135,582
-1.08(-4.73%)
Sep 11, 2015
22.51
23.21
22.41
22.82
146,959
+0.22(+0.97%)
Sep 10, 2015
22.21
22.86
22.21
22.60
144,263
+0.36(+1.62%)
Sep 09, 2015
22.75
22.75
22.00
22.24
228,919
-0.34(-1.51%)
Sep 08, 2015
23.17
23.21
22.48
22.58
166,724
-0.01(-0.04%)
Sep 04, 2015
22.42
22.59
22.59
22.59
50,000
-0.10(-0.44%)
Sep 03, 2015
22.78
23.05
22.26
22.69
90,409
-0.09(-0.40%)
Sep 02, 2015
22.86
22.91
22.31
22.78
111,969
+0.36(+1.61%)
Sep 01, 2015
22.96
23.48
22.26
22.42
151,014
-1.17(-4.96%)
Aug 31, 2015
23.23
24.04
23.07
23.59
102,781
+0.08(+0.34%)
Aug 28, 2015
23.18
23.79
23.02
23.51
135,246
+0.17(+0.73%)
Aug 27, 2015
22.74
23.34
22.24
23.34
143,846
+0.88(+3.92%)
Aug 26, 2015
22.06
22.53
22.06
22.46
219,516
+0.91(+4.22%)
Aug 25, 2015
22.30
22.46
21.32
21.55
191,479
+0.04(+0.19%)
Aug 24, 2015
21.20
22.42
20.26
21.51
203,598
-1.02(-4.53%)
Aug 21, 2015
23.16
23.40
22.37
22.53
205,570
-1.05(-4.45%)
Aug 20, 2015
24.54
24.67
23.51
23.58
160,478
-1.16(-4.69%)
Aug 19, 2015
25.07
25.35
24.50
24.74
269,620
-0.52(-2.06%)
Aug 18, 2015
25.62
25.84
25.19
25.26
106,399
-0.51(-1.98%)
Aug 17, 2015
25.61
25.96
25.09
25.77
100,326
+0.05(+0.19%)
Aug 14, 2015
24.46
25.84
24.34
25.72
149,257
+1.22(+4.98%)
Aug 13, 2015
25.39
25.69
24.32
24.50
198,624
-0.77(-3.05%)
Aug 12, 2015
24.76
25.54
24.32
25.27
204,105
+0.43(+1.73%)
Aug 11, 2015
25.33
25.80
24.64
24.84
197,229
-0.92(-3.57%)
Aug 10, 2015
24.21
25.81
23.88
25.76
296,939
+1.62(+6.71%)
Aug 07, 2015
24.82
24.82
23.68
24.14
241,730
-0.68(-2.74%)
Aug 06, 2015
24.20
24.98
23.89
24.82
255,452
+0.80(+3.33%)
Aug 05, 2015
24.56
24.84
23.82
24.02
174,597
-0.38(-1.56%)
Aug 04, 2015
23.83
24.51
23.69
24.40
239,962
+0.48(+2.01%)
Aug 03, 2015
23.55
24.38
23.36
23.92
186,649
+0.31(+1.31%)
Jul 31, 2015
23.86
24.14
23.42
23.61
259,002
-0.19(-0.80%)
Jul 30, 2015
23.85
23.93
23.28
23.80
208,059
-0.09(-0.38%)
Jul 29, 2015
22.95
24.21
21.38
23.89
270,810
+0.97(+4.23%)
Jul 28, 2015
22.40
23.39
21.75
22.92
267,499
+0.61(+2.73%)
Jul 27, 2015
21.74
22.38
21.26
22.31
384,663
+0.24(+1.09%)
Jul 24, 2015
23.15
23.20
21.98
22.07
326,190
-1.13(-4.87%)
Jul 23, 2015
25.61
26.41
23.13
23.20
372,154
-2.07(-8.19%)
Jul 22, 2015
26.00
26.33
25.12
25.27
264,318
-0.99(-3.77%)
Jul 21, 2015
25.35
26.41
25.31
26.26
188,607
+0.79(+3.08%)
Jul 20, 2015
25.92
25.92
25.07
25.48
172,669
-0.36(-1.41%)
Jul 17, 2015
25.87
26.23
25.75
25.84
134,480
-0.06(-0.23%)
Jul 16, 2015
25.79
26.30
25.73
25.90
174,990
+0.09(+0.35%)
Jul 15, 2015
26.46
26.75
25.74
25.81
210,080
-0.60(-2.27%)
Jul 14, 2015
26.74
26.94
26.30
26.41
275,565
-0.35(-1.31%)
Jul 13, 2015
25.85
27.27
25.51
26.76
357,450
+0.99(+3.84%)
Jul 10, 2015
24.81
25.92
24.15
25.77
290,450
+1.28(+5.23%)
Jul 09, 2015
24.06
24.83
24.00
24.49
193,017
+0.72(+3.03%)
Jul 08, 2015
24.02
24.10
23.30
23.77
201,188
-0.50(-2.06%)
Jul 07, 2015
24.21
24.41
23.33
24.27
210,419
+0.00(+0.00%)
Jul 06, 2015
23.63
24.38
23.08
24.27
233,123
+0.45(+1.89%)
Jul 02, 2015
24.73
23.82
23.82
23.82
280,800
-1.00(-4.03%)
Jul 01, 2015
25.30
25.77
24.57
24.82
181,072
-0.24(-0.96%)
Jun 30, 2015
24.85
25.29
24.66
25.06
169,643
+0.33(+1.33%)
Jun 29, 2015
24.96
25.43
24.64
24.73
232,786
-0.74(-2.91%)
Jun 26, 2015
25.60
25.90
24.59
25.47
2,024,921
-0.20(-0.78%)
Jun 25, 2015
26.31
26.68
25.57
25.67
316,165
-0.64(-2.43%)
Jun 24, 2015
28.33
28.63
26.24
26.31
362,269
-1.85(-6.57%)
Jun 23, 2015
28.19
28.24
27.56
28.16
175,819
+0.18(+0.64%)
Jun 22, 2015
27.40
28.07
27.32
27.98
204,442
+0.73(+2.68%)
Jun 19, 2015
27.00
28.10
26.98
27.25
377,253
+0.38(+1.41%)
Jun 18, 2015
27.73
28.17
26.62
26.87
328,516
-0.82(-2.96%)
Jun 17, 2015
29.49
29.55
27.52
27.69
365,226
-1.76(-5.98%)
Jun 16, 2015
30.20
30.35
29.18
29.45
146,385
-0.72(-2.39%)
Jun 15, 2015
29.63
30.27
29.23
30.17
183,784
+0.43(+1.45%)
Jun 12, 2015
30.10
30.39
29.50
29.74
150,849
-0.58(-1.91%)
Jun 11, 2015
30.05
30.55
29.75
30.32
129,602
+0.49(+1.64%)
Jun 10, 2015
29.61
30.35
29.42
29.83
176,228
+0.33(+1.12%)
Jun 09, 2015
30.37
30.58
29.28
29.50
154,887
-1.01(-3.31%)
Jun 08, 2015
31.20
31.20
30.09
30.51
123,784
-0.70(-2.24%)
Jun 05, 2015
29.83
31.42
29.83
31.21
192,910
+1.29(+4.31%)
Jun 04, 2015
30.15
30.46
29.67
29.92
133,606
-0.37(-1.22%)
Jun 03, 2015
29.60
30.58
29.31
30.29
220,472
+0.80(+2.71%)
Jun 02, 2015
28.85
29.80
28.34
29.49
237,140
+0.42(+1.44%)
Jun 01, 2015
30.91
30.91
28.53
29.07
484,862
-1.84(-5.95%)
May 29, 2015
31.94
31.94
30.19
30.91
567,331
-0.96(-3.01%)
May 28, 2015
31.12
32.18
30.80
31.87
237,309
+0.76(+2.44%)
May 27, 2015
30.62
31.44
30.51
31.11
168,126
+0.49(+1.60%)
May 26, 2015
30.19
30.88
29.89
30.62
165,037
+0.15(+0.49%)
May 22, 2015
30.72
30.47
30.47
30.47
227,400
-0.31(-1.01%)
May 21, 2015
30.37
31.00
30.07
30.78
140,422
+0.32(+1.05%)
May 20, 2015
30.06
30.81
29.66
30.46
208,086
+0.31(+1.03%)
May 19, 2015
30.25
30.44
29.75
30.15
162,405
-0.01(-0.03%)
May 18, 2015
29.25
30.25
28.83
30.16
188,835
+0.85(+2.90%)
May 15, 2015
29.08
29.37
28.75
29.31
193,554
+0.05(+0.17%)
May 14, 2015
28.89
29.50
28.34
29.26
318,428
+0.27(+0.93%)
May 13, 2015
29.95
30.00
28.31
28.99
540,421
-0.98(-3.27%)
May 12, 2015
32.13
32.21
29.59
29.97
817,583
-2.36(-7.30%)
May 11, 2015
31.12
32.97
31.12
32.33
249,795
+1.09(+3.49%)
May 08, 2015
30.09
31.85
30.09
31.24
233,870
+1.06(+3.51%)
May 07, 2015
28.71
30.88
28.62
30.18
358,236
+0.84(+2.86%)
May 06, 2015
29.79
30.02
28.80
29.34
248,313
-0.43(-1.44%)
May 05, 2015
30.62
31.08
29.39
29.77
270,954
-1.06(-3.44%)
May 04, 2015
31.74
32.00
30.36
30.83
542,103
-0.69(-2.19%)
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
.