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
Sonic Cp
(NQ:
SONC
)
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 (%)
May 31, 2016
28.88
29.24
28.16
28.33
1,173,677
-0.69(-2.39%)
May 27, 2016
28.40
29.02
29.02
29.02
912,599
+0.75(+2.66%)
May 26, 2016
28.34
28.52
28.17
28.27
946,402
-0.10(-0.37%)
May 25, 2016
28.16
28.62
28.02
28.38
843,848
+0.25(+0.88%)
May 24, 2016
27.93
28.49
27.92
28.13
659,352
+0.33(+1.20%)
May 23, 2016
27.93
28.20
27.60
27.80
1,075,750
-0.24(-0.85%)
May 20, 2016
28.63
28.63
27.39
28.03
2,131,261
-0.51(-1.80%)
May 19, 2016
28.19
28.85
28.18
28.55
1,228,163
+0.29(+1.01%)
May 18, 2016
28.43
29.68
28.02
28.26
4,498,061
-2.67(-8.64%)
May 17, 2016
30.84
31.39
30.71
30.93
727,008
-0.19(-0.61%)
May 16, 2016
30.67
31.33
30.27
31.12
598,825
+0.44(+1.43%)
May 13, 2016
30.79
31.17
30.49
30.69
681,860
-0.17(-0.55%)
May 12, 2016
30.59
31.40
30.51
30.86
880,470
+0.57(+1.88%)
May 11, 2016
31.58
31.64
30.21
30.29
1,151,376
-1.37(-4.33%)
May 10, 2016
32.39
32.39
31.61
31.66
1,189,585
-0.45(-1.39%)
May 09, 2016
31.94
32.58
31.94
32.10
635,514
+0.27(+0.84%)
May 06, 2016
32.01
32.01
30.54
31.84
1,961,686
-0.81(-2.47%)
May 05, 2016
32.81
33.27
32.54
32.64
634,343
-0.05(-0.15%)
May 04, 2016
32.59
32.87
32.36
32.69
514,648
-0.17(-0.52%)
May 03, 2016
32.77
33.17
32.68
32.86
417,860
-0.09(-0.29%)
May 02, 2016
32.79
32.98
32.47
32.95
794,713
+0.38(+1.16%)
Apr 29, 2016
33.42
33.54
32.26
32.58
894,762
-0.84(-2.52%)
Apr 28, 2016
33.41
33.79
33.20
33.42
548,315
-0.16(-0.48%)
Apr 27, 2016
33.50
33.69
33.19
33.58
622,655
+0.10(+0.31%)
Apr 26, 2016
33.03
33.86
33.02
33.48
539,332
+0.49(+1.49%)
Apr 25, 2016
32.76
33.57
32.76
32.98
722,729
+0.13(+0.40%)
Apr 22, 2016
32.73
32.99
32.70
32.85
484,919
+0.11(+0.35%)
Apr 21, 2016
32.96
33.07
32.62
32.74
436,190
-0.11(-0.35%)
Apr 20, 2016
33.08
33.22
32.60
32.85
649,983
-0.29(-0.89%)
Apr 19, 2016
33.16
33.36
32.68
33.14
570,604
-0.03(-0.09%)
Apr 18, 2016
33.10
33.37
32.91
33.17
466,418
-0.11(-0.34%)
Apr 15, 2016
32.87
33.40
32.80
33.29
502,236
+0.42(+1.27%)
Apr 14, 2016
33.13
33.32
32.41
32.87
1,244,018
-0.29(-0.89%)
Apr 13, 2016
33.46
33.71
33.05
33.16
970,010
-0.17(-0.51%)
Apr 12, 2016
33.50
33.89
32.98
33.33
1,102,240
-0.19(-0.57%)
Apr 11, 2016
33.90
34.40
33.51
33.52
828,550
-0.25(-0.73%)
Apr 08, 2016
33.96
34.32
33.50
33.77
745,889
+0.09(+0.25%)
Apr 07, 2016
33.87
34.04
33.46
33.68
821,243
-0.38(-1.11%)
Apr 06, 2016
33.71
34.44
33.66
34.06
1,038,144
+0.57(+1.70%)
Apr 05, 2016
33.36
33.70
33.26
33.50
913,229
-0.08(-0.23%)
Apr 04, 2016
32.17
33.98
32.17
33.57
1,238,932
+0.09(+0.25%)
Apr 01, 2016
33.11
33.88
33.05
33.49
1,656,668
+0.16(+0.48%)
Mar 31, 2016
32.89
33.45
32.85
33.32
1,955,733
+0.55(+1.68%)
Mar 30, 2016
32.59
33.16
31.70
32.77
5,205,952
+1.91(+6.20%)
Mar 29, 2016
30.99
30.99
30.14
30.86
2,594,254
-0.06(-0.18%)
Mar 28, 2016
30.03
30.98
29.99
30.92
1,569,163
+0.95(+3.16%)
Mar 24, 2016
29.65
29.97
29.97
29.97
574,385
+0.22(+0.73%)
Mar 23, 2016
29.96
30.23
29.73
29.75
630,096
-0.41(-1.35%)
Mar 22, 2016
30.14
30.54
29.92
30.16
720,247
-0.14(-0.47%)
Mar 21, 2016
30.27
31.12
30.03
30.30
645,729
-0.01(-0.03%)
Mar 18, 2016
30.28
31.22
29.71
30.31
1,579,481
+0.17(+0.57%)
Mar 17, 2016
30.01
30.68
29.86
30.14
821,333
-0.10(-0.34%)
Mar 16, 2016
29.19
30.24
28.73
30.24
1,150,032
+1.14(+3.91%)
Mar 15, 2016
30.27
30.27
29.00
29.11
1,324,669
-1.31(-4.30%)
Mar 14, 2016
29.73
30.93
29.73
30.41
1,431,665
+0.63(+2.13%)
Mar 11, 2016
29.24
30.02
28.79
29.78
883,393
+0.50(+1.72%)
Mar 10, 2016
29.39
29.65
28.91
29.28
732,122
+0.02(+0.06%)
Mar 09, 2016
29.34
29.65
29.06
29.26
539,553
+0.16(+0.55%)
Mar 08, 2016
28.94
30.06
28.52
29.10
1,185,462
-0.02(-0.07%)
Mar 07, 2016
28.72
29.30
28.43
29.12
912,352
+0.40(+1.39%)
Mar 04, 2016
28.47
28.75
28.27
28.72
636,305
+0.23(+0.80%)
Mar 03, 2016
27.81
28.56
27.63
28.49
751,710
+0.51(+1.83%)
Mar 02, 2016
28.62
28.67
27.63
27.98
730,929
-0.75(-2.61%)
Mar 01, 2016
28.15
29.16
27.61
28.73
1,746,173
+0.89(+3.20%)
Feb 29, 2016
26.28
28.16
26.06
27.84
2,450,745
+1.71(+6.53%)
Feb 26, 2016
26.49
26.59
25.78
26.13
1,951,313
-0.26(-0.97%)
Feb 25, 2016
26.81
26.91
26.16
26.39
1,112,346
-0.30(-1.14%)
Feb 24, 2016
26.73
27.02
26.03
26.69
785,812
-0.22(-0.81%)
Feb 23, 2016
26.97
27.49
26.86
26.91
944,294
-0.15(-0.56%)
Feb 22, 2016
26.86
27.36
26.68
27.06
825,884
+0.34(+1.28%)
Feb 19, 2016
26.64
27.06
25.83
26.72
898,830
+0.05(+0.18%)
Feb 18, 2016
25.97
27.26
25.74
26.67
2,295,201
-1.04(-3.76%)
Feb 17, 2016
27.13
27.87
26.07
27.71
1,214,478
+0.71(+2.63%)
Feb 16, 2016
26.51
27.18
26.48
27.00
1,012,067
+0.75(+2.85%)
Feb 12, 2016
25.21
26.25
26.25
26.25
1,760,294
+1.37(+5.52%)
Feb 11, 2016
23.61
25.01
23.61
24.88
1,318,656
+0.79(+3.26%)
Feb 10, 2016
24.60
24.98
24.02
24.09
1,112,567
-0.13(-0.55%)
Feb 09, 2016
24.56
25.06
23.88
24.23
1,076,246
-0.53(-2.14%)
Feb 08, 2016
25.43
25.70
23.90
24.76
1,712,214
-0.83(-3.26%)
Feb 05, 2016
27.36
27.73
25.53
25.59
1,637,946
-1.82(-6.65%)
Feb 04, 2016
27.11
27.51
26.68
27.41
797,826
+0.15(+0.55%)
Feb 03, 2016
27.98
28.23
26.96
27.26
648,895
-0.64(-2.30%)
Feb 02, 2016
28.14
28.60
27.70
27.90
827,547
-0.40(-1.40%)
Feb 01, 2016
27.72
28.47
27.72
28.30
1,029,065
+0.57(+2.04%)
Jan 29, 2016
27.77
28.20
27.40
27.73
1,510,480
+0.01(+0.03%)
Jan 28, 2016
27.81
28.07
27.31
27.72
647,771
+0.13(+0.48%)
Jan 27, 2016
28.21
28.29
27.31
27.59
718,828
-0.64(-2.27%)
Jan 26, 2016
27.51
28.46
27.34
28.23
919,972
+0.64(+2.33%)
Jan 25, 2016
28.66
28.66
27.52
27.59
837,143
-0.95(-3.34%)
Jan 22, 2016
28.04
28.58
28.00
28.55
867,889
+0.79(+2.86%)
Jan 21, 2016
27.24
28.01
27.19
27.75
984,916
+0.60(+2.23%)
Jan 20, 2016
27.25
27.60
25.79
27.15
1,919,219
-0.55(-1.98%)
Jan 19, 2016
27.84
28.14
27.27
27.70
828,161
+0.04(+0.14%)
Jan 15, 2016
27.49
27.66
27.66
27.66
1,306,212
-0.49(-1.74%)
Jan 14, 2016
28.02
28.35
27.29
28.15
1,323,302
+0.23(+0.81%)
Jan 13, 2016
28.95
28.95
27.64
27.92
1,012,657
-1.03(-3.55%)
Jan 12, 2016
28.62
29.14
28.28
28.95
1,358,494
+0.59(+2.10%)
Jan 11, 2016
28.83
29.07
27.74
28.36
1,388,438
-0.47(-1.64%)
Jan 08, 2016
28.55
29.03
28.21
28.83
1,365,114
+0.51(+1.80%)
Jan 07, 2016
27.38
28.65
27.04
28.32
3,019,136
+0.61(+2.21%)
Jan 06, 2016
28.67
28.69
26.75
27.70
6,175,090
-1.96(-6.62%)
Jan 05, 2016
29.73
30.08
28.81
29.67
4,257,466
-0.03(-0.10%)
Jan 04, 2016
29.90
30.48
29.28
29.70
2,283,466
-0.80(-2.63%)
Dec 31, 2015
30.87
30.50
30.50
30.50
1,221,038
-0.46(-1.49%)
Dec 30, 2015
30.91
31.32
30.73
30.96
781,715
+0.07(+0.21%)
Dec 29, 2015
30.50
30.95
30.31
30.90
860,270
+0.54(+1.77%)
Dec 28, 2015
30.40
30.59
29.59
30.36
837,960
-0.05(-0.16%)
Dec 24, 2015
30.17
30.40
30.40
30.40
391,440
+0.33(+1.10%)
Dec 23, 2015
29.79
30.09
29.42
30.07
547,576
+0.31(+1.05%)
Dec 22, 2015
29.82
29.91
29.39
29.76
792,828
+0.03(+0.10%)
Dec 21, 2015
29.26
29.78
29.07
29.73
536,346
+0.55(+1.88%)
Dec 18, 2015
29.09
29.39
28.77
29.19
1,195,463
+0.09(+0.32%)
Dec 17, 2015
29.73
29.73
28.86
29.09
797,281
-0.41(-1.38%)
Dec 16, 2015
29.51
29.69
29.14
29.50
728,562
+0.14(+0.48%)
Dec 15, 2015
28.84
29.47
28.59
29.36
1,191,389
+0.62(+2.15%)
Dec 14, 2015
28.55
28.87
28.48
28.74
938,503
+0.17(+0.58%)
Dec 11, 2015
28.57
28.98
28.34
28.57
681,658
-0.58(-1.98%)
Dec 10, 2015
28.74
29.34
28.55
29.15
1,511,059
+0.15(+0.52%)
Dec 09, 2015
28.00
29.08
27.99
29.00
1,949,731
+0.86(+3.05%)
Dec 08, 2015
27.40
28.26
27.21
28.14
767,505
+0.54(+1.95%)
Dec 07, 2015
27.14
27.83
26.82
27.60
697,430
+0.49(+1.81%)
Dec 04, 2015
27.05
27.77
26.81
27.11
1,183,635
+0.34(+1.27%)
Dec 03, 2015
28.04
28.16
26.46
26.77
1,635,482
-1.31(-4.67%)
Dec 02, 2015
27.11
28.21
26.90
28.08
901,390
+0.88(+3.23%)
Dec 01, 2015
27.59
27.70
27.08
27.20
1,217,786
-0.23(-0.83%)
Nov 30, 2015
27.34
27.52
27.09
27.43
699,189
+0.10(+0.38%)
Nov 27, 2015
27.37
27.54
27.05
27.33
278,630
+0.01(+0.05%)
Nov 25, 2015
26.91
27.31
27.31
27.31
597,065
+0.43(+1.60%)
Nov 24, 2015
26.70
26.90
26.29
26.88
590,425
-0.08(-0.28%)
Nov 23, 2015
26.15
27.05
26.03
26.96
816,489
+0.86(+3.29%)
Nov 20, 2015
25.73
26.22
25.68
26.10
475,708
+0.34(+1.32%)
Nov 19, 2015
25.96
26.08
25.67
25.76
780,845
-0.14(-0.55%)
Nov 18, 2015
25.45
25.94
25.26
25.90
587,492
+0.45(+1.78%)
Nov 17, 2015
26.08
26.48
25.41
25.45
665,519
-0.52(-2.00%)
Nov 16, 2015
25.39
26.39
25.25
25.97
1,019,581
+0.50(+1.96%)
Nov 13, 2015
25.85
26.00
25.26
25.47
750,318
-0.52(-2.00%)
Nov 12, 2015
26.52
26.79
25.97
25.99
649,482
-0.79(-2.96%)
Nov 11, 2015
26.41
27.09
26.21
26.78
821,422
+0.47(+1.79%)
Nov 10, 2015
26.25
26.76
25.89
26.31
755,165
+0.04(+0.14%)
Nov 09, 2015
27.09
27.18
25.71
26.27
1,266,740
-0.69(-2.56%)
Nov 06, 2015
26.21
27.44
25.90
26.96
2,407,031
+0.59(+2.22%)
Nov 05, 2015
26.99
27.07
26.06
26.37
856,558
-0.55(-2.06%)
Nov 04, 2015
27.40
27.46
26.87
26.93
855,254
-0.31(-1.14%)
Nov 03, 2015
27.46
27.79
27.19
27.24
808,572
-0.28(-1.03%)
Nov 02, 2015
26.72
27.91
26.72
27.52
1,397,823
+0.69(+2.56%)
Oct 30, 2015
27.46
28.08
26.81
26.83
1,266,287
-0.55(-2.03%)
Oct 29, 2015
27.86
28.09
27.35
27.39
875,185
-0.75(-2.67%)
Oct 28, 2015
27.27
28.20
27.22
28.14
1,222,951
+1.06(+3.92%)
Oct 27, 2015
27.32
27.76
26.89
27.08
915,286
-0.50(-1.81%)
Oct 26, 2015
25.90
27.79
25.76
27.58
2,027,630
+1.50(+5.73%)
Oct 23, 2015
26.26
26.50
25.86
26.08
894,984
+0.04(+0.14%)
Oct 22, 2015
26.48
26.48
24.97
26.04
1,916,967
-0.16(-0.61%)
Oct 21, 2015
27.02
27.13
25.87
26.20
2,565,218
-0.77(-2.86%)
Oct 20, 2015
26.76
27.88
26.45
26.98
5,069,102
+1.95(+7.78%)
Oct 19, 2015
24.68
25.20
24.51
25.03
1,703,442
+0.49(+1.99%)
Oct 16, 2015
24.59
24.82
24.44
24.54
1,379,802
+0.10(+0.42%)
Oct 15, 2015
23.57
24.46
23.52
24.44
1,159,699
+0.90(+3.84%)
Oct 14, 2015
23.81
24.07
23.24
23.53
910,032
-0.23(-0.95%)
Oct 13, 2015
23.64
24.17
23.64
23.76
764,755
+0.04(+0.16%)
Oct 12, 2015
23.84
24.07
23.56
23.72
680,278
-0.15(-0.63%)
Oct 09, 2015
23.28
24.00
23.11
23.87
1,025,267
+0.60(+2.59%)
Oct 08, 2015
22.89
23.53
22.86
23.27
992,094
+0.21(+0.90%)
Oct 07, 2015
22.67
23.11
22.22
23.06
1,175,042
+0.30(+1.32%)
Oct 06, 2015
23.02
23.22
22.74
22.76
646,746
-0.32(-1.38%)
Oct 05, 2015
22.74
23.21
22.71
23.08
1,066,631
+0.11(+0.49%)
Oct 02, 2015
21.82
23.04
21.50
22.97
1,775,527
+1.03(+4.72%)
Oct 01, 2015
21.77
22.59
21.64
21.94
1,587,618
+0.36(+1.66%)
Sep 30, 2015
21.76
21.85
21.36
21.58
1,853,747
+0.06(+0.26%)
Sep 29, 2015
22.30
22.43
21.41
21.52
1,514,231
-0.56(-2.55%)
Sep 28, 2015
22.99
23.18
21.95
22.09
955,545
-0.98(-4.24%)
Sep 25, 2015
23.33
23.55
22.98
23.06
1,055,686
-0.03(-0.12%)
Sep 24, 2015
23.08
23.34
22.66
23.09
1,045,869
-0.28(-1.21%)
Sep 23, 2015
23.21
23.50
23.18
23.37
798,734
+0.13(+0.57%)
Sep 22, 2015
23.03
23.37
23.00
23.24
1,213,725
-0.04(-0.16%)
Sep 21, 2015
23.83
23.97
23.18
23.28
1,064,723
+0.05(+0.20%)
Sep 18, 2015
23.24
23.58
22.98
23.23
1,427,447
-0.26(-1.12%)
Sep 17, 2015
22.60
23.67
22.31
23.50
2,130,788
+0.89(+3.95%)
Sep 16, 2015
23.74
23.84
22.55
22.60
3,844,999
-1.19(-5.02%)
Sep 15, 2015
25.98
26.01
23.46
23.80
5,333,844
-2.18(-8.40%)
Sep 14, 2015
26.10
26.29
25.88
25.98
640,825
-0.08(-0.29%)
Sep 11, 2015
25.52
26.05
25.48
26.05
473,924
+0.45(+1.76%)
Sep 10, 2015
25.73
26.31
25.53
25.60
779,073
-0.25(-0.98%)
Sep 09, 2015
26.36
26.39
25.81
25.86
619,712
-0.20(-0.76%)
Sep 08, 2015
26.05
26.19
25.89
26.05
1,091,958
+0.38(+1.46%)
Sep 04, 2015
25.39
25.68
25.68
25.68
801,702
-0.03(-0.11%)
Sep 03, 2015
25.83
26.08
25.62
25.71
743,179
+0.04(+0.15%)
Sep 02, 2015
25.57
25.72
25.21
25.67
871,171
+0.40(+1.60%)
Sep 01, 2015
24.89
25.65
24.83
25.26
1,397,312
-0.12(-0.48%)
Aug 31, 2015
26.25
26.39
25.31
25.39
1,071,126
-0.78(-2.98%)
Aug 28, 2015
26.31
26.49
25.93
26.17
912,129
-0.20(-0.75%)
Aug 27, 2015
26.64
26.85
26.08
26.36
1,362,090
-0.07(-0.25%)
Aug 26, 2015
26.20
26.55
25.52
26.43
1,432,091
+0.86(+3.35%)
Aug 25, 2015
25.99
26.33
25.41
25.57
1,229,015
+0.41(+1.64%)
Aug 24, 2015
23.51
25.57
23.48
25.16
2,322,439
+0.05(+0.19%)
Aug 21, 2015
25.30
25.56
24.94
25.11
1,055,752
-0.70(-2.70%)
Aug 20, 2015
26.42
26.65
25.79
25.81
804,558
-0.93(-3.48%)
Aug 19, 2015
26.77
27.08
26.48
26.74
620,415
-0.21(-0.77%)
Aug 18, 2015
27.40
27.50
26.88
26.95
678,640
-0.42(-1.55%)
Aug 17, 2015
27.10
27.62
26.88
27.37
525,172
+0.09(+0.34%)
Aug 14, 2015
27.21
27.53
27.00
27.28
629,135
-0.07(-0.24%)
Aug 13, 2015
27.40
27.71
27.30
27.34
627,848
+0.04(+0.14%)
Aug 12, 2015
26.70
27.38
26.38
27.30
819,996
+0.18(+0.66%)
Aug 11, 2015
26.99
27.64
26.82
27.13
620,421
-0.11(-0.41%)
Aug 10, 2015
27.80
28.30
27.16
27.24
871,061
-0.33(-1.19%)
Aug 07, 2015
27.86
28.41
27.08
27.57
1,163,785
+0.14(+0.51%)
Aug 06, 2015
28.82
28.84
26.64
27.43
1,549,558
-1.40(-4.85%)
Aug 05, 2015
28.44
29.04
28.39
28.82
1,499,952
+0.55(+1.96%)
Aug 04, 2015
27.93
28.33
27.79
28.27
783,369
+0.23(+0.84%)
Aug 03, 2015
27.89
28.06
27.56
28.04
784,174
+0.18(+0.64%)
Jul 31, 2015
27.41
28.06
27.41
27.86
850,338
+0.49(+1.78%)
Jul 30, 2015
27.00
27.53
26.93
27.37
634,620
+0.07(+0.24%)
Jul 29, 2015
26.35
27.52
26.22
27.31
1,289,048
+1.06(+4.05%)
Jul 28, 2015
25.89
26.28
25.50
26.24
642,791
+0.39(+1.50%)
Jul 27, 2015
26.51
26.51
25.73
25.85
828,476
-0.81(-3.02%)
Jul 24, 2015
27.44
27.59
26.60
26.66
640,657
-0.73(-2.67%)
Jul 23, 2015
27.93
27.97
27.33
27.39
1,073,925
-0.48(-1.72%)
Jul 22, 2015
27.13
27.89
27.00
27.87
976,745
+0.65(+2.38%)
Jul 21, 2015
27.05
27.28
26.87
27.22
714,503
+0.11(+0.41%)
Jul 20, 2015
26.90
27.24
26.82
27.11
496,424
+0.25(+0.94%)
Jul 17, 2015
27.33
27.39
26.86
26.86
858,258
-0.51(-1.85%)
Jul 16, 2015
27.00
27.39
26.83
27.36
637,062
+0.47(+1.74%)
Jul 15, 2015
27.60
27.65
26.87
26.89
729,869
-0.66(-2.38%)
Jul 14, 2015
27.65
27.81
27.32
27.55
701,853
-0.12(-0.44%)
Jul 13, 2015
27.37
27.79
27.20
27.67
973,594
+0.60(+2.22%)
Jul 10, 2015
26.84
27.12
26.72
27.07
640,031
+0.52(+1.94%)
Jul 09, 2015
26.95
27.16
26.56
26.56
857,254
-0.09(-0.35%)
Jul 08, 2015
26.72
27.00
26.52
26.65
1,028,655
-0.27(-1.01%)
Jul 07, 2015
26.20
26.98
26.20
26.92
1,661,003
+0.72(+2.76%)
Jul 06, 2015
25.78
26.38
25.63
26.20
1,569,108
+0.15(+0.58%)
Jul 02, 2015
26.66
26.05
26.05
26.05
1,664,868
-0.54(-2.04%)
Jul 01, 2015
27.03
27.33
26.49
26.59
2,115,386
-0.40(-1.49%)
Jun 30, 2015
27.16
27.46
26.97
27.00
1,776,728
+0.04(+0.16%)
Jun 29, 2015
27.41
27.66
26.93
26.95
1,812,980
-0.90(-3.25%)
Jun 26, 2015
28.21
28.36
27.82
27.86
2,504,687
-0.34(-1.20%)
Jun 25, 2015
28.63
28.73
28.00
28.20
2,013,645
-0.30(-1.05%)
Jun 24, 2015
28.58
29.11
28.49
28.50
2,275,174
-0.29(-1.01%)
Jun 23, 2015
29.86
30.00
28.12
28.79
9,932,707
-3.29(-10.26%)
Jun 22, 2015
31.78
32.09
30.97
32.08
2,839,486
+0.81(+2.58%)
Jun 19, 2015
30.72
31.50
30.57
31.27
2,298,341
+0.74(+2.43%)
Jun 18, 2015
29.94
30.84
29.87
30.53
1,173,318
+0.66(+2.20%)
Jun 17, 2015
29.90
29.99
29.47
29.87
675,995
+0.26(+0.89%)
Jun 16, 2015
29.44
29.93
29.35
29.61
872,561
+0.06(+0.19%)
Jun 15, 2015
29.46
29.97
28.96
29.56
988,139
+0.00(+0.00%)
Jun 12, 2015
29.26
30.04
29.22
29.56
999,855
+0.30(+1.03%)
Jun 11, 2015
29.14
29.52
29.09
29.26
591,755
+0.09(+0.32%)
Jun 10, 2015
28.71
29.32
28.68
29.16
1,073,189
+0.47(+1.63%)
Jun 09, 2015
28.62
28.86
28.24
28.69
950,691
+0.02(+0.07%)
Jun 08, 2015
28.41
29.06
28.41
28.67
999,370
+0.20(+0.69%)
Jun 05, 2015
28.09
28.52
27.79
28.48
696,822
+0.41(+1.47%)
Jun 04, 2015
28.17
28.32
28.01
28.06
560,547
-0.13(-0.47%)
Jun 03, 2015
27.90
28.50
27.81
28.20
1,066,818
+0.43(+1.55%)
Jun 02, 2015
28.02
28.20
27.74
27.76
1,535,972
-0.29(-1.04%)
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
.