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
(NY:
)
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
19.74
20.30
19.64
20.25
4,632,510
+0.53(+2.69%)
May 27, 2016
19.26
19.72
19.72
19.72
2,915,600
+0.38(+1.96%)
May 26, 2016
19.34
19.65
19.15
19.34
4,609,637
+0.27(+1.42%)
May 25, 2016
18.65
19.31
18.42
19.07
3,112,111
+0.62(+3.36%)
May 24, 2016
18.71
18.83
18.13
18.45
2,609,375
-0.13(-0.70%)
May 23, 2016
18.44
18.77
17.81
18.58
3,744,593
-0.04(-0.21%)
May 20, 2016
18.81
18.90
18.30
18.62
2,299,942
-0.16(-0.85%)
May 19, 2016
18.02
18.90
17.86
18.78
2,438,408
+0.06(+0.32%)
May 18, 2016
18.61
19.23
18.60
18.72
2,976,052
+0.05(+0.27%)
May 17, 2016
18.55
18.75
17.82
18.67
5,874,038
+0.02(+0.11%)
May 16, 2016
18.49
19.03
18.49
18.65
3,094,994
+0.56(+3.10%)
May 13, 2016
18.48
18.80
18.02
18.09
2,481,039
-0.58(-3.11%)
May 12, 2016
18.73
19.21
18.59
18.67
3,856,185
+0.18(+0.97%)
May 11, 2016
18.07
18.88
17.98
18.49
4,695,853
+0.29(+1.59%)
May 10, 2016
17.59
18.24
17.35
18.20
3,056,202
+0.78(+4.48%)
May 09, 2016
18.21
18.31
17.34
17.42
4,354,563
-0.77(-4.23%)
May 06, 2016
17.69
18.66
17.62
18.19
3,705,149
+0.32(+1.79%)
May 05, 2016
16.81
17.91
16.76
17.87
4,308,903
+1.45(+8.83%)
May 04, 2016
16.45
17.08
16.12
16.42
4,994,968
+0.03(+0.18%)
May 03, 2016
16.78
16.84
16.20
16.39
4,553,801
-0.61(-3.59%)
May 02, 2016
17.20
17.40
16.59
17.00
4,462,040
-0.31(-1.79%)
Apr 29, 2016
17.76
18.09
16.93
17.31
5,969,430
-0.26(-1.48%)
Apr 28, 2016
17.40
17.86
17.18
17.57
4,895,522
+0.10(+0.57%)
Apr 27, 2016
17.25
17.56
16.91
17.47
2,828,617
+0.47(+2.76%)
Apr 26, 2016
16.71
17.03
16.35
17.00
3,381,097
+0.54(+3.28%)
Apr 25, 2016
16.80
17.03
16.16
16.46
2,326,266
-0.46(-2.72%)
Apr 22, 2016
16.71
17.07
16.71
16.92
4,658,705
+0.32(+1.93%)
Apr 21, 2016
16.85
16.97
16.45
16.60
3,373,282
-0.29(-1.72%)
Apr 20, 2016
16.47
17.13
16.36
16.89
4,263,497
+0.26(+1.56%)
Apr 19, 2016
16.56
16.85
16.20
16.63
6,117,526
+0.45(+2.78%)
Apr 18, 2016
15.08
16.31
15.05
16.18
5,011,708
+0.45(+2.86%)
Apr 15, 2016
15.55
16.06
15.29
15.73
6,285,889
-0.05(-0.32%)
Apr 14, 2016
16.10
16.25
15.65
15.78
4,164,633
-0.18(-1.13%)
Apr 13, 2016
16.61
16.65
15.86
15.96
25,910,292
-0.70(-4.20%)
Apr 12, 2016
15.54
16.76
15.40
16.66
3,792,430
+1.26(+8.18%)
Apr 11, 2016
15.65
15.86
14.98
15.40
3,016,398
-0.22(-1.41%)
Apr 08, 2016
15.10
15.64
14.67
15.62
4,015,137
+1.01(+6.91%)
Apr 07, 2016
14.22
14.66
14.11
14.61
3,597,243
+0.33(+2.31%)
Apr 06, 2016
13.95
14.37
13.79
14.28
3,764,590
+0.35(+2.51%)
Apr 05, 2016
13.65
14.30
13.48
13.93
8,929,654
+0.12(+0.87%)
Apr 04, 2016
13.79
14.44
13.77
13.81
3,284,327
+0.04(+0.29%)
Apr 01, 2016
13.49
14.08
13.42
13.77
2,858,094
-0.19(-1.36%)
Mar 31, 2016
13.50
14.16
13.48
13.96
3,206,764
+0.43(+3.18%)
Mar 30, 2016
13.74
13.99
13.33
13.53
3,525,344
+0.21(+1.58%)
Mar 29, 2016
12.65
13.40
12.48
13.32
2,822,794
+0.43(+3.34%)
Mar 28, 2016
12.40
13.33
12.31
12.89
4,288,249
+0.51(+4.12%)
Mar 24, 2016
11.72
12.38
12.38
12.38
2,641,100
+0.39(+3.25%)
Mar 23, 2016
12.32
12.48
11.87
11.99
2,828,171
-0.48(-3.85%)
Mar 22, 2016
12.56
12.74
12.25
12.47
3,836,995
-0.22(-1.73%)
Mar 21, 2016
12.79
13.07
12.38
12.69
2,518,651
-0.13(-1.01%)
Mar 18, 2016
13.10
13.57
12.72
12.82
6,885,115
-0.17(-1.31%)
Mar 17, 2016
13.26
13.31
12.25
12.99
5,361,043
-0.09(-0.69%)
Mar 16, 2016
12.53
13.17
12.27
13.08
4,650,348
+0.67(+5.40%)
Mar 15, 2016
11.24
12.47
11.20
12.41
4,757,967
+1.02(+8.96%)
Mar 14, 2016
11.24
11.52
10.85
11.39
3,783,612
-0.08(-0.70%)
Mar 11, 2016
10.97
11.53
10.86
11.47
5,124,358
+0.81(+7.60%)
Mar 10, 2016
10.39
10.81
9.830
10.66
3,866,675
+0.21(+2.01%)
Mar 09, 2016
10.54
10.88
10.25
10.45
4,496,912
+0.33(+3.26%)
Mar 08, 2016
10.23
10.88
9.780
10.12
4,964,143
-0.59(-5.51%)
Mar 07, 2016
9.634
10.98
9.200
10.71
9,190,853
+1.15(+12.03%)
Mar 04, 2016
10.17
10.21
9.370
9.560
6,598,458
-0.40(-4.02%)
Mar 03, 2016
10.12
10.39
9.531
9.960
5,187,204
-0.34(-3.30%)
Mar 02, 2016
9.500
10.37
9.440
10.30
3,684,415
+0.66(+6.85%)
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
.