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
Dean Foods Company
(NY:
DF
)
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
16.01
16.13
15.90
15.97
956,307
-0.06(-0.35%)
Apr 28, 2016
15.89
16.13
15.79
16.03
1,339,718
+0.10(+0.64%)
Apr 27, 2016
16.01
16.30
15.85
15.92
1,413,616
-0.05(-0.29%)
Apr 26, 2016
15.86
16.06
15.80
15.97
1,285,530
+0.10(+0.64%)
Apr 25, 2016
15.38
16.08
15.34
15.87
2,150,281
+0.42(+2.70%)
Apr 22, 2016
15.41
15.49
15.14
15.45
2,097,762
+0.07(+0.48%)
Apr 21, 2016
15.95
15.96
15.35
15.38
3,164,914
-0.57(-3.60%)
Apr 20, 2016
15.96
16.15
15.87
15.95
1,595,404
-0.06(-0.41%)
Apr 19, 2016
15.99
16.11
15.83
16.02
1,631,597
+0.11(+0.70%)
Apr 18, 2016
16.04
16.13
15.86
15.91
1,176,287
-0.23(-1.44%)
Apr 15, 2016
15.79
16.17
15.74
16.14
2,575,579
+0.36(+2.29%)
Apr 14, 2016
15.88
15.94
15.72
15.78
1,543,585
-0.06(-0.41%)
Apr 13, 2016
16.02
16.07
15.78
15.84
2,312,835
-0.20(-1.27%)
Apr 12, 2016
15.89
16.06
15.80
16.04
1,589,465
+0.18(+1.11%)
Apr 11, 2016
16.00
16.12
15.80
15.87
1,536,932
-0.09(-0.58%)
Apr 08, 2016
16.03
16.17
15.94
15.96
1,643,657
-0.06(-0.35%)
Apr 07, 2016
16.00
16.18
15.93
16.02
1,497,380
+0.02(+0.12%)
Apr 06, 2016
15.91
16.04
15.77
16.00
1,631,834
+0.08(+0.52%)
Apr 05, 2016
16.09
16.27
15.85
15.91
2,700,659
-0.22(-1.38%)
Apr 04, 2016
16.08
16.20
15.76
16.14
2,506,575
+0.05(+0.29%)
Apr 01, 2016
15.95
16.12
15.87
16.09
2,639,702
+0.04(+0.23%)
Mar 31, 2016
16.12
16.27
15.90
16.05
2,480,311
-0.11(-0.69%)
Mar 30, 2016
16.20
16.30
15.81
16.17
3,631,849
-0.01(-0.06%)
Mar 29, 2016
15.80
16.24
15.73
16.17
2,388,116
+0.40(+2.53%)
Mar 28, 2016
15.89
15.98
15.71
15.78
1,222,037
-0.12(-0.76%)
Mar 24, 2016
15.96
15.90
15.90
15.90
2,427,870
-0.15(-0.92%)
Mar 23, 2016
15.88
16.33
15.66
16.04
5,993,209
+0.36(+2.31%)
Mar 22, 2016
17.53
17.56
15.61
15.68
14,775,439
-2.15(-12.06%)
Mar 21, 2016
18.20
18.21
17.61
17.83
2,420,523
-0.32(-1.74%)
Mar 18, 2016
18.32
18.41
18.11
18.15
2,210,963
-0.14(-0.76%)
Mar 17, 2016
18.42
18.48
18.26
18.29
2,437,677
-0.15(-0.80%)
Mar 16, 2016
18.12
18.46
18.00
18.44
2,613,400
+0.31(+1.69%)
Mar 15, 2016
18.13
18.19
17.92
18.13
2,765,652
-0.05(-0.26%)
Mar 14, 2016
18.02
18.19
17.93
18.18
2,272,739
+0.16(+0.87%)
Mar 11, 2016
18.08
18.31
17.92
18.02
2,233,086
+0.05(+0.26%)
Mar 10, 2016
18.04
18.14
17.82
17.97
2,160,268
-0.03(-0.15%)
Mar 09, 2016
17.91
18.04
17.71
18.00
2,395,734
+0.13(+0.72%)
Mar 08, 2016
17.86
18.08
17.85
17.87
2,604,419
-0.03(-0.15%)
Mar 07, 2016
17.79
18.06
17.73
17.90
2,518,491
+0.07(+0.41%)
Mar 04, 2016
17.79
18.07
17.59
17.83
2,966,798
+0.14(+0.78%)
Mar 03, 2016
17.83
17.84
17.59
17.69
2,413,378
-0.12(-0.67%)
Mar 02, 2016
17.72
17.85
17.64
17.81
2,740,493
+0.07(+0.42%)
Mar 01, 2016
17.95
18.10
17.65
17.73
2,140,029
-0.06(-0.36%)
Feb 29, 2016
17.80
18.03
17.63
17.80
1,565,140
+0.00(+0.00%)
Feb 26, 2016
17.90
18.19
17.73
17.80
2,547,702
-0.06(-0.31%)
Feb 25, 2016
17.71
17.95
17.52
17.85
3,896,690
+0.23(+1.31%)
Feb 24, 2016
17.68
17.77
17.29
17.62
5,212,349
-0.14(-0.78%)
Feb 23, 2016
17.34
18.43
17.22
17.76
6,328,129
+0.34(+1.96%)
Feb 22, 2016
19.01
19.29
17.13
17.42
12,004,246
-1.47(-7.77%)
Feb 19, 2016
19.07
19.14
18.72
18.89
4,361,850
-0.24(-1.25%)
Feb 18, 2016
19.18
19.38
18.46
19.13
3,974,981
+0.01(+0.05%)
Feb 17, 2016
19.43
19.50
18.88
19.12
3,090,451
-0.22(-1.15%)
Feb 16, 2016
19.38
19.53
18.83
19.34
3,166,579
+0.27(+1.40%)
Feb 12, 2016
18.56
19.07
19.07
19.07
3,869,494
+0.60(+3.25%)
Feb 11, 2016
18.25
18.62
18.17
18.47
2,353,263
+0.02(+0.10%)
Feb 10, 2016
18.18
19.07
18.18
18.45
6,886,100
+0.90(+5.15%)
Feb 09, 2016
17.27
17.68
16.70
17.55
5,212,020
+0.05(+0.26%)
Feb 08, 2016
17.65
17.72
17.23
17.50
3,492,309
-0.30(-1.71%)
Feb 05, 2016
17.53
18.07
17.53
17.81
3,939,528
+0.28(+1.58%)
Feb 04, 2016
17.78
17.85
17.34
17.53
3,055,761
-0.25(-1.40%)
Feb 03, 2016
18.16
18.27
17.68
17.78
3,103,480
-0.29(-1.58%)
Feb 02, 2016
17.99
18.16
17.52
18.07
4,245,467
-0.24(-1.31%)
Feb 01, 2016
18.34
18.46
18.17
18.30
2,795,878
-0.13(-0.70%)
Jan 29, 2016
18.14
18.44
18.07
18.43
3,133,984
+0.42(+2.36%)
Jan 28, 2016
18.32
18.45
17.96
18.01
3,763,247
-0.10(-0.56%)
Jan 27, 2016
17.63
18.32
17.59
18.11
4,224,834
+0.50(+2.83%)
Jan 26, 2016
17.20
17.77
17.15
17.61
2,257,790
+0.55(+3.24%)
Jan 25, 2016
17.36
17.48
17.00
17.06
2,904,156
-0.38(-2.17%)
Jan 22, 2016
17.31
17.68
17.10
17.44
4,418,238
+0.30(+1.72%)
Jan 21, 2016
16.91
17.25
16.58
17.14
3,660,194
+0.23(+1.36%)
Jan 20, 2016
16.65
17.02
16.23
16.91
3,620,110
+0.05(+0.27%)
Jan 19, 2016
16.82
16.94
16.55
16.87
2,930,329
+0.19(+1.16%)
Jan 15, 2016
16.47
16.67
16.67
16.67
4,442,098
-0.18(-1.09%)
Jan 14, 2016
16.46
16.98
16.32
16.86
2,474,000
+0.43(+2.64%)
Jan 13, 2016
16.47
16.60
16.31
16.42
2,717,754
-0.05(-0.28%)
Jan 12, 2016
16.53
16.92
16.30
16.47
3,315,500
+0.38(+2.35%)
Jan 11, 2016
16.40
16.44
15.79
16.09
2,296,597
-0.25(-1.52%)
Jan 08, 2016
16.28
16.68
16.16
16.34
2,838,494
+0.11(+0.68%)
Jan 07, 2016
15.92
16.37
15.79
16.23
4,203,409
+0.08(+0.51%)
Jan 06, 2016
15.63
16.22
15.62
16.15
2,187,626
+0.36(+2.28%)
Jan 05, 2016
15.68
15.84
15.53
15.79
1,431,356
+0.10(+0.65%)
Jan 04, 2016
15.57
15.79
15.20
15.68
2,639,177
-0.14(-0.87%)
Dec 31, 2015
16.19
15.82
15.82
15.82
1,265,300
-0.47(-2.89%)
Dec 30, 2015
16.40
16.53
16.27
16.29
437,355
-0.15(-0.90%)
Dec 29, 2015
16.35
16.52
16.25
16.44
625,169
+0.19(+1.19%)
Dec 28, 2015
16.35
16.43
16.12
16.25
707,292
-0.21(-1.29%)
Dec 24, 2015
16.42
16.46
16.46
16.46
793,495
+0.13(+0.79%)
Dec 23, 2015
16.11
16.37
16.06
16.33
652,573
+0.28(+1.72%)
Dec 22, 2015
15.93
16.10
15.73
16.05
767,604
+0.18(+1.10%)
Dec 21, 2015
15.92
15.95
15.71
15.88
1,183,872
+0.06(+0.41%)
Dec 18, 2015
16.17
16.32
15.73
15.81
3,034,825
-0.40(-2.45%)
Dec 17, 2015
16.52
16.58
16.20
16.21
991,081
-0.30(-1.84%)
Dec 16, 2015
16.15
16.59
15.95
16.52
2,150,776
+0.57(+3.59%)
Dec 15, 2015
15.81
15.95
15.74
15.94
1,211,732
+0.22(+1.41%)
Dec 14, 2015
15.80
15.83
15.47
15.72
1,684,280
-0.12(-0.76%)
Dec 11, 2015
15.56
15.93
15.47
15.84
1,878,638
-0.01(-0.06%)
Dec 10, 2015
15.84
16.10
15.69
15.85
1,253,323
+0.01(+0.06%)
Dec 09, 2015
15.85
16.22
15.74
15.84
1,610,841
-0.11(-0.69%)
Dec 08, 2015
16.39
16.39
15.77
15.95
4,559,679
-1.28(-7.44%)
Dec 07, 2015
17.26
17.33
16.89
17.23
1,088,535
-0.04(-0.21%)
Dec 04, 2015
16.91
17.32
16.83
17.27
1,025,110
+0.41(+2.41%)
Dec 03, 2015
17.22
17.30
16.76
16.87
1,245,015
-0.27(-1.56%)
Dec 02, 2015
17.44
17.53
17.06
17.13
1,671,455
-0.32(-1.85%)
Dec 01, 2015
17.42
17.47
17.09
17.46
1,918,720
+0.15(+0.85%)
Nov 30, 2015
17.50
17.59
17.17
17.31
1,964,800
-0.19(-1.11%)
Nov 27, 2015
17.49
17.55
17.40
17.50
685,572
+0.00(+0.00%)
Nov 25, 2015
17.44
17.50
17.50
17.50
1,468,957
+0.12(+0.69%)
Nov 24, 2015
17.31
17.51
17.28
17.38
1,767,829
-0.03(-0.16%)
Nov 23, 2015
17.48
17.56
17.35
17.41
1,631,620
+0.06(+0.32%)
Nov 20, 2015
17.43
17.43
17.13
17.35
2,088,565
+0.04(+0.21%)
Nov 19, 2015
17.01
17.37
16.99
17.32
1,941,197
+0.37(+2.18%)
Nov 18, 2015
16.96
17.08
16.79
16.95
1,609,851
+0.06(+0.38%)
Nov 17, 2015
17.00
17.15
16.77
16.88
1,400,485
-0.04(-0.22%)
Nov 16, 2015
17.00
17.22
16.79
16.92
1,601,670
-0.07(-0.43%)
Nov 13, 2015
17.49
17.56
16.98
16.99
1,543,001
-0.52(-2.99%)
Nov 12, 2015
17.39
17.61
17.08
17.52
2,587,969
-0.01(-0.05%)
Nov 11, 2015
17.52
17.66
17.38
17.53
2,188,513
+0.09(+0.53%)
Nov 10, 2015
17.33
17.45
16.91
17.44
3,892,478
-0.26(-1.45%)
Nov 09, 2015
17.48
17.84
16.76
17.69
6,993,361
+1.20(+7.30%)
Nov 06, 2015
17.03
17.05
16.09
16.49
5,142,046
-0.58(-3.39%)
Nov 05, 2015
16.73
17.20
16.62
17.07
1,920,032
+0.36(+2.14%)
Nov 04, 2015
16.79
16.88
16.58
16.71
1,733,337
+0.00(+0.00%)
Nov 03, 2015
16.78
16.89
16.60
16.71
1,531,389
-0.10(-0.60%)
Nov 02, 2015
16.69
16.85
16.42
16.81
1,452,080
+0.17(+0.99%)
Oct 30, 2015
16.65
16.88
16.45
16.65
2,062,976
-0.03(-0.17%)
Oct 29, 2015
16.63
16.76
16.51
16.67
1,554,803
+0.18(+1.11%)
Oct 28, 2015
16.34
16.54
16.01
16.49
2,006,626
+0.23(+1.41%)
Oct 27, 2015
16.68
16.75
16.03
16.26
1,769,379
-0.50(-2.96%)
Oct 26, 2015
16.82
16.95
16.56
16.76
1,474,003
-0.07(-0.44%)
Oct 23, 2015
16.76
16.89
16.59
16.83
1,555,277
+0.18(+1.10%)
Oct 22, 2015
16.27
16.86
16.27
16.65
1,523,013
+0.46(+2.84%)
Oct 21, 2015
16.42
16.51
16.13
16.19
1,325,514
-0.15(-0.90%)
Oct 20, 2015
16.58
16.66
16.30
16.33
1,247,557
-0.28(-1.66%)
Oct 19, 2015
16.80
16.96
16.58
16.61
997,497
-0.25(-1.47%)
Oct 16, 2015
16.59
16.88
16.55
16.86
1,885,289
+0.30(+1.83%)
Oct 15, 2015
16.48
16.63
16.37
16.55
1,661,428
+0.16(+0.95%)
Oct 14, 2015
16.57
16.68
16.37
16.40
1,467,825
-0.17(-1.05%)
Oct 13, 2015
16.23
16.72
16.15
16.57
2,090,702
+0.28(+1.69%)
Oct 12, 2015
16.46
16.52
16.16
16.30
1,282,521
-0.17(-1.00%)
Oct 09, 2015
16.36
16.72
16.35
16.46
2,577,319
+0.14(+0.84%)
Oct 08, 2015
15.99
16.42
15.81
16.32
2,228,041
+0.29(+1.84%)
Oct 07, 2015
15.81
16.04
15.63
16.03
1,653,694
+0.30(+1.93%)
Oct 06, 2015
15.84
15.93
15.61
15.73
1,647,105
-0.17(-1.10%)
Oct 05, 2015
15.39
15.99
15.30
15.90
2,293,790
+0.61(+3.97%)
Oct 02, 2015
14.70
15.30
14.50
15.29
1,800,571
+0.47(+3.16%)
Oct 01, 2015
15.18
15.29
14.66
14.83
2,179,325
-0.36(-2.36%)
Sep 30, 2015
15.22
15.36
14.89
15.18
1,937,409
+0.06(+0.43%)
Sep 29, 2015
15.81
15.88
14.99
15.12
2,045,273
-0.71(-4.47%)
Sep 28, 2015
16.18
16.32
15.72
15.83
1,929,922
-0.38(-2.33%)
Sep 25, 2015
16.42
16.61
16.18
16.20
1,499,436
-0.06(-0.40%)
Sep 24, 2015
16.18
16.37
16.08
16.27
1,489,754
-0.05(-0.28%)
Sep 23, 2015
16.23
16.35
16.10
16.31
936,582
+0.14(+0.85%)
Sep 22, 2015
16.06
16.22
15.95
16.18
1,488,390
-0.09(-0.56%)
Sep 21, 2015
16.29
16.64
16.17
16.27
2,029,427
+0.15(+0.91%)
Sep 18, 2015
15.96
16.35
15.92
16.12
2,110,803
-0.07(-0.45%)
Sep 17, 2015
15.97
16.42
15.89
16.20
2,081,892
+0.19(+1.21%)
Sep 16, 2015
15.74
16.08
15.68
16.00
1,101,298
+0.28(+1.75%)
Sep 15, 2015
15.35
15.74
15.17
15.73
1,526,923
+0.42(+2.76%)
Sep 14, 2015
15.00
15.33
14.92
15.30
1,868,589
+0.31(+2.08%)
Sep 11, 2015
15.02
15.06
14.76
14.99
2,795,522
-0.09(-0.61%)
Sep 10, 2015
15.17
15.42
14.99
15.08
1,940,822
-0.10(-0.67%)
Sep 09, 2015
16.03
16.08
15.16
15.18
2,342,945
-0.77(-4.84%)
Sep 08, 2015
15.46
16.06
15.35
15.96
2,308,470
+0.71(+4.64%)
Sep 04, 2015
15.25
15.25
15.25
15.25
717,312
-0.18(-1.19%)
Sep 03, 2015
15.07
15.54
14.97
15.43
1,228,516
+0.34(+2.25%)
Sep 02, 2015
14.95
15.13
14.87
15.09
1,467,024
+0.31(+2.11%)
Sep 01, 2015
14.87
14.97
14.69
14.78
1,747,898
-0.35(-2.31%)
Aug 31, 2015
15.42
15.52
14.97
15.13
2,484,110
-0.32(-2.08%)
Aug 28, 2015
15.27
15.56
15.26
15.45
1,175,223
+0.12(+0.78%)
Aug 27, 2015
15.34
15.38
14.98
15.33
1,749,241
+0.12(+0.79%)
Aug 26, 2015
14.79
15.29
14.55
15.21
2,638,187
+0.73(+5.01%)
Aug 25, 2015
15.33
15.33
14.48
14.49
3,653,849
-0.46(-3.08%)
Aug 24, 2015
14.68
15.29
14.29
14.95
3,323,342
-0.53(-3.44%)
Aug 21, 2015
15.32
15.78
15.31
15.48
2,424,518
-0.09(-0.59%)
Aug 20, 2015
15.83
16.17
15.57
15.57
2,558,381
-0.48(-2.98%)
Aug 19, 2015
15.86
16.23
15.78
16.05
1,965,239
+0.02(+0.11%)
Aug 18, 2015
15.96
16.20
15.84
16.03
2,496,022
+0.06(+0.40%)
Aug 17, 2015
15.58
16.00
15.41
15.97
3,070,989
+0.41(+2.65%)
Aug 14, 2015
15.31
15.60
15.21
15.55
1,832,006
+0.27(+1.80%)
Aug 13, 2015
15.64
15.73
15.25
15.28
2,184,068
-0.35(-2.23%)
Aug 12, 2015
15.36
15.73
15.15
15.63
4,570,321
+0.27(+1.79%)
Aug 11, 2015
15.60
16.69
15.09
15.35
7,718,690
-0.40(-2.56%)
Aug 10, 2015
16.43
16.48
13.32
15.76
13,812,705
-0.48(-2.93%)
Aug 07, 2015
16.19
16.38
16.03
16.23
2,654,144
+0.06(+0.40%)
Aug 06, 2015
16.62
16.69
16.06
16.17
1,701,893
-0.48(-2.86%)
Aug 05, 2015
16.44
16.73
16.43
16.64
2,204,714
+0.25(+1.51%)
Aug 04, 2015
16.32
16.60
16.26
16.40
1,269,982
+0.10(+0.62%)
Aug 03, 2015
16.26
16.34
16.09
16.30
1,354,542
+0.00(+0.00%)
Jul 31, 2015
16.32
16.51
16.20
16.30
1,584,376
+0.05(+0.28%)
Jul 30, 2015
16.14
16.32
16.00
16.25
1,017,156
+0.05(+0.28%)
Jul 29, 2015
16.01
16.30
15.91
16.20
1,253,971
+0.19(+1.20%)
Jul 28, 2015
15.69
16.05
15.50
16.01
1,801,165
+0.36(+2.28%)
Jul 27, 2015
15.65
15.77
15.54
15.65
1,256,935
-0.09(-0.58%)
Jul 24, 2015
16.17
16.19
15.75
15.75
2,218,420
-0.49(-3.04%)
Jul 23, 2015
16.46
16.51
16.22
16.24
1,506,597
-0.24(-1.44%)
Jul 22, 2015
16.19
16.57
16.18
16.48
2,006,839
+0.27(+1.70%)
Jul 21, 2015
16.30
16.30
16.09
16.20
1,854,388
-0.09(-0.56%)
Jul 20, 2015
16.07
16.33
15.76
16.30
2,554,023
+0.19(+1.19%)
Jul 17, 2015
15.82
16.24
15.73
16.10
2,513,473
+0.27(+1.68%)
Jul 16, 2015
15.73
16.27
15.65
15.84
3,722,553
+0.60(+3.90%)
Jul 15, 2015
15.83
15.86
14.93
15.24
3,353,529
-0.66(-4.14%)
Jul 14, 2015
15.60
15.97
15.57
15.90
2,275,885
+0.30(+1.94%)
Jul 13, 2015
15.46
15.76
15.41
15.60
1,340,071
+0.23(+1.49%)
Jul 10, 2015
15.48
15.56
15.32
15.37
1,189,777
+0.05(+0.30%)
Jul 09, 2015
15.36
15.49
15.19
15.32
1,635,502
+0.15(+0.97%)
Jul 08, 2015
15.15
15.46
15.05
15.18
1,667,883
-0.06(-0.42%)
Jul 07, 2015
14.88
15.36
14.77
15.24
3,020,270
+0.40(+2.71%)
Jul 06, 2015
14.61
14.90
14.61
14.84
1,593,227
+0.05(+0.31%)
Jul 02, 2015
14.88
14.79
14.79
14.79
1,315,412
-0.08(-0.55%)
Jul 01, 2015
14.89
15.01
14.72
14.88
1,869,582
+0.07(+0.49%)
Jun 30, 2015
14.81
14.89
14.59
14.80
1,930,397
+0.09(+0.62%)
Jun 29, 2015
15.00
15.12
14.62
14.71
2,875,378
-0.38(-2.49%)
Jun 26, 2015
15.26
15.43
14.89
15.09
4,667,007
-0.09(-0.60%)
Jun 25, 2015
15.45
15.60
15.18
15.18
2,544,578
-0.26(-1.66%)
Jun 24, 2015
16.01
16.05
15.42
15.43
2,463,172
-0.59(-3.66%)
Jun 23, 2015
15.86
16.04
15.78
16.02
1,526,532
+0.14(+0.87%)
Jun 22, 2015
15.99
16.00
15.84
15.88
1,421,660
-0.02(-0.12%)
Jun 19, 2015
16.01
16.21
15.88
15.90
1,887,601
-0.06(-0.40%)
Jun 18, 2015
15.94
16.15
15.93
15.97
1,824,996
+0.10(+0.63%)
Jun 17, 2015
16.39
16.41
15.80
15.86
2,426,832
-0.49(-2.97%)
Jun 16, 2015
16.13
16.50
16.08
16.35
1,413,116
+0.19(+1.19%)
Jun 15, 2015
16.01
16.23
15.88
16.16
1,093,853
+0.03(+0.17%)
Jun 12, 2015
16.18
16.21
16.06
16.13
769,587
-0.09(-0.56%)
Jun 11, 2015
16.13
16.29
16.09
16.22
1,056,708
+0.07(+0.45%)
Jun 10, 2015
15.94
16.20
15.93
16.15
1,368,366
+0.26(+1.61%)
Jun 09, 2015
16.08
16.08
15.85
15.89
1,611,495
-0.17(-1.08%)
Jun 08, 2015
16.28
16.29
16.00
16.07
1,496,059
-0.29(-1.79%)
Jun 05, 2015
16.16
16.38
16.01
16.36
1,791,785
+0.18(+1.13%)
Jun 04, 2015
16.40
16.60
16.09
16.18
2,011,299
-0.11(-0.67%)
Jun 03, 2015
16.60
16.75
16.23
16.29
2,908,029
-0.68(-3.99%)
Jun 02, 2015
16.95
17.05
16.79
16.96
1,971,663
-0.07(-0.43%)
Jun 01, 2015
17.01
17.17
16.90
17.04
2,410,356
+0.17(+1.03%)
May 29, 2015
16.61
16.95
16.57
16.86
2,475,603
+0.20(+1.21%)
May 28, 2015
16.86
17.04
16.63
16.66
2,435,920
-0.27(-1.62%)
May 27, 2015
17.01
17.10
16.90
16.94
1,954,029
-0.04(-0.22%)
May 26, 2015
17.06
17.18
16.89
16.97
1,932,225
-0.23(-1.33%)
May 22, 2015
17.04
17.20
17.20
17.20
1,878,957
+0.17(+1.02%)
May 21, 2015
17.28
17.46
17.02
17.03
1,857,950
-0.21(-1.22%)
May 20, 2015
17.02
17.48
17.00
17.24
2,570,836
+0.26(+1.50%)
May 19, 2015
17.28
17.40
16.94
16.98
2,760,530
-0.27(-1.59%)
May 18, 2015
17.16
17.34
17.07
17.26
2,431,242
+0.08(+0.48%)
May 15, 2015
17.10
17.31
17.03
17.17
2,110,920
+0.11(+0.64%)
May 14, 2015
16.88
17.09
16.74
17.06
3,118,418
+0.27(+1.63%)
May 13, 2015
16.66
16.96
16.61
16.79
3,630,998
+0.11(+0.66%)
May 12, 2015
15.84
16.85
15.74
16.68
6,879,384
+0.88(+5.54%)
May 11, 2015
16.13
16.32
15.33
15.81
5,578,620
+0.96(+6.45%)
May 08, 2015
14.65
15.00
14.56
14.85
2,528,835
+0.33(+2.26%)
May 07, 2015
14.52
14.84
14.48
14.52
2,298,064
-0.05(-0.38%)
May 06, 2015
14.73
14.74
14.37
14.57
1,391,722
-0.09(-0.62%)
May 05, 2015
14.75
14.87
14.54
14.67
1,418,215
-0.15(-0.99%)
May 04, 2015
14.87
14.90
14.68
14.81
1,801,085
-0.06(-0.43%)
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
.