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
Glacier Bancorp Inc
(NQ:
GBCI
)
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
28.76
28.80
27.79
27.79
325,572
-0.90(-3.13%)
Apr 27, 2017
29.22
29.22
28.61
28.69
300,403
-0.41(-1.41%)
Apr 26, 2017
28.65
29.34
28.65
29.10
585,913
+0.41(+1.43%)
Apr 25, 2017
28.80
29.09
28.64
28.69
342,741
+0.14(+0.49%)
Apr 24, 2017
28.60
28.86
28.11
28.55
517,322
+0.72(+2.60%)
Apr 21, 2017
28.11
28.34
27.50
27.83
714,975
+0.05(+0.18%)
Apr 20, 2017
27.63
28.02
27.39
27.78
678,335
+0.30(+1.11%)
Apr 19, 2017
27.37
27.89
27.34
27.47
533,199
+0.30(+1.09%)
Apr 18, 2017
26.86
27.22
26.76
27.18
706,309
+0.15(+0.55%)
Apr 17, 2017
26.35
27.08
26.24
27.03
405,974
+0.65(+2.46%)
Apr 13, 2017
26.89
27.06
26.37
26.38
327,451
-0.66(-2.43%)
Apr 12, 2017
27.37
27.56
26.93
27.04
498,285
-0.42(-1.53%)
Apr 11, 2017
26.73
27.47
26.64
27.46
468,082
+0.55(+2.05%)
Apr 10, 2017
27.09
27.32
26.58
26.90
227,233
-0.17(-0.64%)
Apr 07, 2017
26.81
27.23
26.78
27.08
491,309
-0.11(-0.39%)
Apr 06, 2017
26.78
27.27
26.52
27.18
342,476
+0.43(+1.59%)
Apr 05, 2017
27.70
27.78
26.74
26.76
367,740
-0.64(-2.33%)
Apr 04, 2017
27.19
27.50
27.19
27.40
323,360
+0.10(+0.36%)
Apr 03, 2017
27.80
27.88
27.18
27.30
641,858
-0.44(-1.59%)
Mar 31, 2017
27.94
28.02
27.94
27.74
450,358
-0.24(-0.85%)
Mar 30, 2017
26.82
28.08
26.73
27.98
563,519
+1.22(+4.55%)
Mar 29, 2017
26.78
26.88
26.49
26.76
211,338
-0.12(-0.46%)
Mar 28, 2017
26.42
27.02
26.14
26.88
341,384
+0.34(+1.26%)
Mar 27, 2017
26.20
26.62
25.92
26.55
390,467
-0.38(-1.40%)
Mar 24, 2017
26.89
27.20
26.64
26.92
590,940
+0.18(+0.67%)
Mar 23, 2017
26.51
27.10
26.36
26.74
558,915
+0.10(+0.37%)
Mar 22, 2017
26.74
27.00
26.24
26.64
538,919
-0.36(-1.33%)
Mar 21, 2017
28.84
28.84
26.92
27.00
635,409
-1.68(-5.87%)
Mar 20, 2017
29.17
29.38
28.66
28.69
242,075
-0.54(-1.85%)
Mar 17, 2017
29.19
29.38
28.74
29.23
2,187,148
+0.00(+0.00%)
Mar 16, 2017
29.11
29.43
29.07
29.23
352,181
+0.28(+0.96%)
Mar 15, 2017
29.14
29.53
28.80
28.95
407,325
-0.16(-0.53%)
Mar 14, 2017
29.11
29.24
28.82
29.11
383,527
-0.14(-0.47%)
Mar 13, 2017
29.20
29.60
29.07
29.24
273,966
+0.10(+0.34%)
Mar 10, 2017
29.51
29.51
28.82
29.15
279,457
-0.20(-0.70%)
Mar 09, 2017
29.47
29.79
29.28
29.35
299,923
-0.09(-0.31%)
Mar 08, 2017
30.15
30.41
29.40
29.44
429,352
-0.45(-1.50%)
Mar 07, 2017
30.03
30.21
29.81
29.89
217,444
-0.16(-0.52%)
Mar 06, 2017
30.03
30.23
29.78
30.05
171,476
-0.16(-0.51%)
Mar 03, 2017
30.12
30.50
30.05
30.20
215,916
+0.07(+0.24%)
Mar 02, 2017
31.17
31.17
30.10
30.13
235,010
-0.96(-3.10%)
Mar 01, 2017
30.95
31.21
30.81
31.09
497,985
+0.91(+3.01%)
Feb 28, 2017
30.35
30.57
30.10
30.18
437,801
-0.41(-1.34%)
Feb 27, 2017
30.20
30.76
30.07
30.59
412,780
+0.38(+1.27%)
Feb 24, 2017
29.93
30.27
29.88
30.21
402,639
-0.17(-0.57%)
Feb 23, 2017
30.25
30.39
29.78
30.38
277,245
+0.11(+0.38%)
Feb 22, 2017
30.09
30.54
29.83
30.27
327,260
+0.07(+0.24%)
Feb 21, 2017
30.13
30.25
29.86
30.19
202,897
+0.25(+0.82%)
Feb 17, 2017
29.95
29.95
29.95
0
-0.21(-0.70%)
Feb 16, 2017
30.07
30.18
29.82
30.16
338,040
+0.12(+0.41%)
Feb 15, 2017
29.83
30.15
29.70
30.04
662,311
+0.25(+0.85%)
Feb 14, 2017
29.14
29.83
28.96
29.78
601,749
+0.64(+2.19%)
Feb 13, 2017
29.10
29.43
29.02
29.15
281,744
+0.31(+1.08%)
Feb 10, 2017
29.06
29.15
28.65
28.84
382,404
-0.03(-0.11%)
Feb 09, 2017
28.50
28.98
28.47
28.87
320,910
+0.51(+1.79%)
Feb 08, 2017
28.62
28.65
28.12
28.36
185,952
-0.44(-1.53%)
Feb 07, 2017
29.11
29.15
28.63
28.80
215,788
-0.16(-0.54%)
Feb 06, 2017
28.97
29.30
28.85
28.96
182,635
-0.25(-0.87%)
Feb 03, 2017
28.96
29.26
28.75
29.21
285,550
+0.77(+2.70%)
Feb 02, 2017
28.71
28.79
28.31
28.44
260,908
-0.53(-1.83%)
Feb 01, 2017
29.46
29.91
28.97
28.97
273,297
-0.07(-0.25%)
Jan 31, 2017
28.90
29.24
28.76
29.05
368,376
+0.00(+0.00%)
Jan 30, 2017
29.42
29.42
28.77
29.05
453,430
-0.46(-1.55%)
Jan 27, 2017
29.43
29.78
28.84
29.51
521,130
+0.22(+0.75%)
Jan 26, 2017
29.73
29.73
29.05
29.29
564,966
-0.38(-1.27%)
Jan 25, 2017
29.14
29.77
29.14
29.66
981,278
+0.71(+2.46%)
Jan 24, 2017
27.92
29.06
27.80
28.95
927,757
+1.12(+4.02%)
Jan 23, 2017
27.90
28.12
27.63
27.83
242,755
-0.18(-0.64%)
Jan 20, 2017
27.80
28.15
27.80
28.01
371,882
+0.25(+0.88%)
Jan 19, 2017
27.99
28.04
27.57
27.76
319,908
-0.13(-0.47%)
Jan 18, 2017
27.80
27.90
27.45
27.90
423,814
+0.20(+0.71%)
Jan 17, 2017
28.38
28.38
27.68
27.70
352,893
-0.98(-3.42%)
Jan 13, 2017
28.68
28.68
28.68
0
+0.36(+1.27%)
Jan 12, 2017
28.84
28.92
28.07
28.32
466,766
-0.63(-2.17%)
Jan 11, 2017
28.77
28.95
28.49
28.95
377,793
+0.15(+0.51%)
Jan 10, 2017
28.59
29.04
28.42
28.80
393,173
+0.21(+0.74%)
Jan 09, 2017
28.94
28.97
28.47
28.59
329,547
-0.50(-1.71%)
Jan 06, 2017
29.25
29.51
29.06
29.09
265,813
+0.10(+0.34%)
Jan 05, 2017
29.66
29.71
28.81
28.99
382,283
-0.81(-2.72%)
Jan 04, 2017
29.47
29.84
29.37
29.80
514,618
+0.32(+1.10%)
Jan 03, 2017
29.89
30.04
29.23
29.48
464,028
+0.11(+0.36%)
Dec 30, 2016
29.37
29.37
29.37
0
-0.02(-0.06%)
Dec 29, 2016
29.52
29.83
29.12
29.39
290,974
-0.02(-0.08%)
Dec 28, 2016
29.59
29.59
29.31
29.41
350,623
-0.18(-0.60%)
Dec 27, 2016
29.57
29.70
29.49
29.59
211,242
+0.16(+0.55%)
Dec 23, 2016
29.43
29.43
29.43
0
+0.02(+0.06%)
Dec 22, 2016
29.47
29.62
29.13
29.41
437,620
-0.14(-0.47%)
Dec 21, 2016
29.94
30.00
29.54
29.55
593,375
-0.27(-0.90%)
Dec 20, 2016
29.67
29.98
29.61
29.82
648,354
+0.40(+1.35%)
Dec 19, 2016
29.70
29.88
29.15
29.42
1,160,163
-0.49(-1.63%)
Dec 16, 2016
30.70
30.70
29.82
29.91
1,356,398
-0.62(-2.04%)
Dec 15, 2016
30.16
30.56
30.00
30.53
590,150
+0.45(+1.48%)
Dec 14, 2016
30.00
30.67
29.58
30.09
551,076
+0.02(+0.05%)
Dec 13, 2016
30.05
30.17
29.75
30.07
599,757
+0.24(+0.79%)
Dec 12, 2016
30.26
30.51
29.59
29.83
514,169
-0.51(-1.68%)
Dec 09, 2016
30.02
30.39
29.47
30.35
490,940
+0.32(+1.05%)
Dec 08, 2016
29.50
30.25
29.34
30.03
483,760
+0.71(+2.43%)
Dec 07, 2016
29.15
29.38
28.92
29.32
542,174
+0.16(+0.56%)
Dec 06, 2016
28.75
29.24
28.55
29.15
395,059
+0.52(+1.81%)
Dec 05, 2016
28.25
28.83
27.33
28.63
535,013
+0.66(+2.35%)
Dec 02, 2016
28.14
28.19
27.79
27.98
330,628
-0.29(-1.03%)
Dec 01, 2016
27.87
28.33
27.55
28.27
500,334
+0.62(+2.24%)
Nov 30, 2016
27.78
27.79
27.54
27.65
302,505
+0.23(+0.85%)
Nov 29, 2016
27.41
27.87
27.37
27.42
303,214
+0.04(+0.15%)
Nov 28, 2016
27.93
28.07
27.28
27.37
493,980
-0.81(-2.86%)
Nov 25, 2016
28.05
28.19
27.87
28.18
177,402
+0.13(+0.46%)
Nov 23, 2016
28.05
28.05
28.05
0
+0.09(+0.32%)
Nov 22, 2016
27.44
28.00
27.39
27.96
617,172
+0.66(+2.42%)
Nov 21, 2016
27.29
27.34
26.93
27.30
388,099
+0.09(+0.33%)
Nov 18, 2016
26.73
27.33
26.71
27.21
785,820
+0.44(+1.66%)
Nov 17, 2016
26.92
27.20
26.75
26.77
926,355
+0.10(+0.36%)
Nov 16, 2016
26.83
27.04
25.97
26.67
609,081
-0.31(-1.16%)
Nov 15, 2016
26.51
27.08
26.17
26.99
462,504
+0.27(+1.00%)
Nov 14, 2016
26.27
27.01
26.00
26.72
638,339
+0.82(+3.17%)
Nov 11, 2016
24.90
25.94
24.89
25.90
956,216
+0.93(+3.71%)
Nov 10, 2016
24.78
25.71
24.49
24.97
987,553
+0.57(+2.35%)
Nov 09, 2016
22.82
24.58
22.70
24.40
579,472
+1.48(+6.43%)
Nov 08, 2016
22.93
23.08
22.51
22.93
317,179
-0.07(-0.32%)
Nov 07, 2016
22.65
23.04
22.55
23.00
275,104
+0.77(+3.44%)
Nov 04, 2016
22.18
22.49
22.01
22.23
299,438
+0.06(+0.29%)
Nov 03, 2016
22.30
22.44
22.15
22.17
252,454
-0.01(-0.04%)
Nov 02, 2016
22.48
22.51
22.12
22.18
291,192
-0.41(-1.82%)
Nov 01, 2016
22.90
22.92
22.39
22.59
240,751
-0.19(-0.85%)
Oct 31, 2016
22.60
22.84
22.49
22.78
417,366
+0.23(+1.00%)
Oct 28, 2016
22.81
22.81
22.45
22.55
161,294
-0.19(-0.85%)
Oct 27, 2016
22.73
22.86
22.60
22.75
306,577
+0.19(+0.86%)
Oct 26, 2016
22.60
22.78
22.47
22.55
165,319
-0.10(-0.46%)
Oct 25, 2016
22.93
22.93
22.52
22.66
190,732
-0.23(-1.02%)
Oct 24, 2016
22.90
23.09
22.82
22.89
405,336
+0.19(+0.85%)
Oct 21, 2016
22.19
22.87
22.19
22.70
247,879
+0.04(+0.18%)
Oct 20, 2016
22.76
22.89
22.59
22.66
274,791
-0.01(-0.04%)
Oct 19, 2016
22.51
22.74
22.45
22.67
543,716
+0.27(+1.19%)
Oct 18, 2016
22.65
22.65
22.35
22.40
299,742
+0.02(+0.11%)
Oct 17, 2016
22.50
22.62
22.34
22.38
219,783
-0.15(-0.68%)
Oct 14, 2016
22.49
22.64
22.38
22.53
312,285
+0.27(+1.19%)
Oct 13, 2016
22.60
22.72
22.15
22.26
318,874
-0.56(-2.44%)
Oct 12, 2016
22.84
23.01
22.76
22.82
222,139
+0.02(+0.07%)
Oct 11, 2016
22.99
23.13
22.72
22.80
239,993
-0.23(-0.98%)
Oct 10, 2016
22.98
23.21
22.98
23.03
176,386
+0.16(+0.71%)
Oct 07, 2016
22.97
22.97
22.59
22.87
420,600
-0.14(-0.60%)
Oct 06, 2016
23.08
23.13
22.96
23.01
315,606
-0.03(-0.14%)
Oct 05, 2016
22.81
23.19
22.78
23.04
377,353
+0.30(+1.30%)
Oct 04, 2016
22.71
22.93
22.56
22.74
326,256
+0.14(+0.64%)
Oct 03, 2016
22.69
22.84
22.53
22.60
316,016
-0.23(-1.02%)
Sep 30, 2016
22.69
23.01
22.57
22.83
481,372
+0.22(+0.96%)
Sep 29, 2016
22.98
23.10
22.59
22.61
288,296
-0.27(-1.19%)
Sep 28, 2016
22.82
22.92
22.65
22.89
315,385
+0.20(+0.88%)
Sep 27, 2016
22.48
22.71
22.44
22.69
605,783
+0.09(+0.39%)
Sep 26, 2016
22.97
22.97
22.58
22.60
332,747
-0.51(-2.22%)
Sep 23, 2016
23.21
23.33
23.07
23.11
327,853
-0.14(-0.59%)
Sep 22, 2016
23.18
23.31
23.17
23.25
462,408
+0.10(+0.41%)
Sep 21, 2016
23.13
23.23
22.91
23.15
243,965
+0.14(+0.63%)
Sep 20, 2016
23.11
23.19
23.00
23.01
190,748
+0.01(+0.03%)
Sep 19, 2016
22.93
23.14
22.88
23.00
211,412
+0.19(+0.84%)
Sep 16, 2016
22.86
22.92
22.55
22.81
651,620
-0.05(-0.23%)
Sep 15, 2016
22.66
22.89
22.59
22.86
238,476
+0.22(+0.97%)
Sep 14, 2016
23.00
23.06
22.61
22.64
269,657
-0.33(-1.43%)
Sep 13, 2016
23.08
23.13
22.65
22.97
322,357
-0.31(-1.34%)
Sep 12, 2016
23.21
23.28
22.96
23.28
461,313
-0.08(-0.34%)
Sep 09, 2016
23.62
23.76
23.36
23.36
380,862
-0.31(-1.32%)
Sep 08, 2016
23.65
23.72
23.51
23.67
310,103
+0.09(+0.37%)
Sep 07, 2016
23.28
23.59
23.24
23.58
426,915
+0.22(+0.96%)
Sep 06, 2016
23.86
23.93
23.32
23.36
358,725
-0.53(-2.21%)
Sep 02, 2016
23.85
23.89
23.89
23.89
330,047
+0.13(+0.54%)
Sep 01, 2016
24.01
24.11
23.60
23.76
446,835
-0.21(-0.87%)
Aug 31, 2016
24.00
24.05
23.62
23.97
520,716
-0.04(-0.17%)
Aug 30, 2016
23.77
24.01
23.49
24.01
430,153
+0.31(+1.32%)
Aug 29, 2016
23.55
23.88
23.47
23.69
265,981
+0.13(+0.54%)
Aug 26, 2016
23.43
23.61
23.35
23.57
303,787
+0.14(+0.60%)
Aug 25, 2016
23.31
23.45
23.19
23.43
206,178
+0.12(+0.53%)
Aug 24, 2016
23.15
23.34
23.13
23.30
210,783
+0.12(+0.52%)
Aug 23, 2016
23.29
23.41
23.17
23.18
233,530
+0.03(+0.14%)
Aug 22, 2016
23.16
23.34
23.06
23.15
259,214
-0.03(-0.14%)
Aug 19, 2016
23.05
23.20
22.94
23.18
380,852
+0.13(+0.56%)
Aug 18, 2016
22.66
23.06
22.61
23.05
308,900
+0.34(+1.48%)
Aug 17, 2016
22.51
22.87
22.51
22.72
354,270
+0.19(+0.85%)
Aug 16, 2016
22.42
22.64
22.42
22.53
244,958
-0.02(-0.07%)
Aug 15, 2016
22.33
22.56
22.32
22.54
164,675
+0.30(+1.33%)
Aug 12, 2016
22.25
22.25
21.97
22.25
149,051
-0.13(-0.57%)
Aug 11, 2016
22.24
22.48
22.17
22.37
295,652
+0.16(+0.72%)
Aug 10, 2016
22.56
22.57
22.16
22.21
293,496
-0.34(-1.49%)
Aug 09, 2016
22.48
22.61
22.37
22.55
166,457
+0.13(+0.57%)
Aug 08, 2016
22.67
22.73
22.37
22.42
248,412
-0.18(-0.81%)
Aug 05, 2016
22.08
22.65
21.45
22.61
370,090
+0.81(+3.71%)
Aug 04, 2016
21.75
21.92
21.73
21.80
181,593
+0.01(+0.04%)
Aug 03, 2016
21.52
21.80
20.73
21.79
330,228
+0.29(+1.34%)
Aug 02, 2016
21.50
21.85
21.00
21.50
542,273
-0.28(-1.29%)
Aug 01, 2016
22.13
22.29
21.77
21.78
278,725
-0.30(-1.34%)
Jul 29, 2016
22.33
22.37
22.01
22.08
518,148
-0.30(-1.36%)
Jul 28, 2016
22.22
22.48
22.02
22.38
359,334
+0.08(+0.36%)
Jul 27, 2016
22.27
22.55
21.52
22.30
319,078
-0.01(-0.04%)
Jul 26, 2016
22.16
22.41
22.09
22.31
378,395
+0.09(+0.40%)
Jul 25, 2016
22.29
22.35
22.15
22.22
368,681
-0.06(-0.29%)
Jul 22, 2016
22.01
22.44
21.81
22.29
532,579
+0.25(+1.13%)
Jul 21, 2016
22.45
22.64
21.97
22.04
324,347
-0.29(-1.29%)
Jul 20, 2016
22.39
22.41
22.17
22.33
318,064
+0.02(+0.11%)
Jul 19, 2016
22.28
22.57
22.21
22.30
298,402
-0.10(-0.46%)
Jul 18, 2016
22.56
22.66
22.38
22.41
272,582
-0.23(-1.03%)
Jul 15, 2016
22.58
22.69
22.25
22.64
585,585
+0.27(+1.22%)
Jul 14, 2016
22.41
22.59
22.31
22.37
270,835
+0.30(+1.38%)
Jul 13, 2016
22.01
22.20
21.89
22.06
367,524
+0.02(+0.07%)
Jul 12, 2016
21.61
22.16
21.54
22.05
470,362
+0.56(+2.61%)
Jul 11, 2016
21.20
21.52
21.15
21.49
277,077
+0.44(+2.09%)
Jul 08, 2016
21.00
21.25
20.80
21.04
376,178
+0.41(+1.98%)
Jul 07, 2016
20.53
20.85
20.47
20.64
259,474
+0.39(+1.92%)
Jul 05, 2016
20.53
20.65
20.08
20.25
329,125
-0.60(-2.86%)
Jul 01, 2016
20.88
20.84
20.84
20.84
356,275
-0.27(-1.28%)
Jun 30, 2016
20.53
21.14
20.23
21.11
618,064
+0.64(+3.10%)
Jun 29, 2016
20.24
20.52
20.11
20.48
339,382
+0.55(+2.75%)
Jun 28, 2016
19.91
20.15
19.77
19.93
753,649
+0.33(+1.66%)
Jun 27, 2016
20.02
20.24
19.52
19.60
702,746
-0.77(-3.78%)
Jun 24, 2016
20.57
20.80
20.26
20.37
1,209,824
-1.33(-6.15%)
Jun 23, 2016
21.14
21.72
21.14
21.71
339,688
+0.87(+4.15%)
Jun 22, 2016
20.86
21.14
20.80
20.84
197,278
-0.04(-0.19%)
Jun 21, 2016
20.85
20.92
20.60
20.88
269,012
+0.07(+0.34%)
Jun 20, 2016
20.65
21.18
20.65
20.81
405,107
+0.40(+1.95%)
Jun 17, 2016
20.52
20.74
20.26
20.41
994,279
-0.04(-0.19%)
Jun 16, 2016
20.44
20.56
20.21
20.45
266,437
-0.21(-1.00%)
Jun 15, 2016
20.69
21.06
20.58
20.66
199,117
+0.00(+0.00%)
Jun 14, 2016
20.94
21.17
20.52
20.66
277,999
-0.41(-1.92%)
Jun 13, 2016
21.18
21.39
20.96
21.07
267,890
-0.25(-1.19%)
Jun 10, 2016
21.22
21.36
21.10
21.32
247,071
-0.22(-1.03%)
Jun 09, 2016
21.67
21.68
21.32
21.54
247,859
-0.31(-1.42%)
Jun 08, 2016
21.70
21.93
21.67
21.85
304,591
+0.06(+0.26%)
Jun 07, 2016
21.96
21.96
21.76
21.80
191,882
-0.19(-0.87%)
Jun 06, 2016
21.74
22.11
21.74
21.99
333,314
+0.35(+1.62%)
Jun 03, 2016
21.65
21.69
20.99
21.64
578,415
-0.29(-1.30%)
Jun 02, 2016
21.81
21.94
21.66
21.92
266,070
-0.02(-0.11%)
Jun 01, 2016
21.55
21.95
21.41
21.95
413,024
+0.23(+1.06%)
May 31, 2016
21.80
21.82
21.53
21.72
432,943
+0.02(+0.11%)
May 27, 2016
21.32
21.69
21.69
21.69
235,544
+0.34(+1.60%)
May 26, 2016
21.61
21.61
21.30
21.35
184,353
-0.26(-1.21%)
May 25, 2016
21.37
21.73
21.33
21.61
251,910
+0.35(+1.64%)
May 24, 2016
20.83
21.34
20.83
21.26
389,252
+0.56(+2.72%)
May 23, 2016
20.69
20.86
20.53
20.70
375,494
-0.06(-0.31%)
May 20, 2016
20.62
20.87
20.60
20.76
363,070
+0.29(+1.40%)
May 19, 2016
20.62
20.99
20.26
20.48
335,316
-0.31(-1.49%)
May 18, 2016
19.89
20.80
19.78
20.79
361,495
+0.88(+4.43%)
May 17, 2016
19.92
20.22
19.72
19.91
554,841
-0.11(-0.56%)
May 16, 2016
19.83
20.14
19.83
20.02
337,574
+0.25(+1.29%)
May 13, 2016
20.05
20.30
19.68
19.76
359,212
-0.38(-1.89%)
May 12, 2016
20.26
20.42
20.05
20.14
314,382
+0.00(+0.00%)
May 11, 2016
20.22
20.41
20.13
20.14
187,102
-0.12(-0.59%)
May 10, 2016
19.97
20.39
19.95
20.26
183,434
+0.34(+1.71%)
May 09, 2016
19.86
20.16
19.75
19.92
259,337
-0.02(-0.08%)
May 06, 2016
19.73
19.95
19.50
19.94
526,532
+0.10(+0.48%)
May 05, 2016
20.09
20.10
19.68
19.84
473,569
-0.13(-0.64%)
May 04, 2016
20.02
20.32
19.70
19.97
331,305
-0.22(-1.10%)
May 03, 2016
20.53
20.54
20.12
20.19
493,272
-0.64(-3.09%)
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
.