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
Inphi Corp
(NY:
IPHI
)
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
43.15
43.28
41.16
41.42
1,179,641
-1.66(-3.85%)
Apr 27, 2017
43.07
43.76
42.50
43.08
1,558,474
+0.45(+1.06%)
Apr 26, 2017
46.31
46.36
42.41
42.63
3,225,588
-4.21(-8.99%)
Apr 25, 2017
46.38
46.92
46.00
46.84
691,287
+0.94(+2.05%)
Apr 24, 2017
45.10
45.93
45.00
45.90
518,373
+1.48(+3.33%)
Apr 21, 2017
44.12
45.03
43.48
44.42
687,459
+0.26(+0.59%)
Apr 20, 2017
43.46
44.36
43.16
44.16
622,167
+1.17(+2.72%)
Apr 19, 2017
45.33
45.69
42.71
42.99
1,651,336
-2.03(-4.51%)
Apr 18, 2017
44.12
45.12
44.07
45.02
391,469
+0.08(+0.18%)
Apr 17, 2017
44.61
44.99
44.10
44.94
420,660
+0.48(+1.08%)
Apr 13, 2017
44.80
45.97
44.40
44.46
882,946
-0.21(-0.47%)
Apr 12, 2017
45.78
45.78
44.60
44.67
631,091
-1.15(-2.51%)
Apr 11, 2017
45.86
46.14
45.17
45.82
749,129
-0.44(-0.95%)
Apr 10, 2017
46.31
46.63
45.76
46.26
661,856
-0.14(-0.30%)
Apr 07, 2017
46.43
47.00
46.09
46.40
926,625
-0.01(-0.02%)
Apr 06, 2017
45.63
46.81
45.07
46.41
926,531
+0.66(+1.44%)
Apr 05, 2017
47.43
47.87
45.13
45.75
1,053,283
-1.54(-3.26%)
Apr 04, 2017
46.96
47.69
46.76
47.29
1,054,445
-0.01(-0.02%)
Apr 03, 2017
48.98
49.00
46.77
47.30
695,703
-1.52(-3.11%)
Mar 31, 2017
48.75
49.09
48.47
48.82
831,662
-0.04(-0.08%)
Mar 30, 2017
47.40
48.88
47.36
48.86
870,777
+1.02(+2.13%)
Mar 29, 2017
47.98
48.36
47.49
47.84
793,376
-0.17(-0.35%)
Mar 28, 2017
46.43
48.59
46.43
48.01
1,163,274
+1.23(+2.63%)
Mar 27, 2017
45.98
46.95
45.21
46.78
575,128
-0.05(-0.11%)
Mar 24, 2017
46.02
47.16
46.02
46.83
754,898
+1.18(+2.58%)
Mar 23, 2017
45.39
46.51
45.39
45.65
873,854
+0.10(+0.22%)
Mar 22, 2017
44.72
45.57
44.17
45.55
700,280
+0.96(+2.15%)
Mar 21, 2017
46.57
46.84
44.44
44.59
979,421
-1.81(-3.90%)
Mar 20, 2017
45.57
46.59
44.92
46.40
872,218
+0.83(+1.82%)
Mar 17, 2017
45.17
46.30
44.83
45.57
1,342,630
+0.74(+1.65%)
Mar 16, 2017
43.48
45.60
43.44
44.83
1,644,521
+1.20(+2.75%)
Mar 15, 2017
41.92
43.92
41.81
43.63
1,511,715
+1.74(+4.15%)
Mar 14, 2017
42.73
42.73
41.62
41.89
1,009,558
-1.00(-2.33%)
Mar 13, 2017
43.84
42.58
42.89
991,811
-0.82(-1.88%)
Mar 10, 2017
44.65
45.20
43.11
43.71
1,639,144
-0.63(-1.42%)
Mar 09, 2017
44.18
44.78
43.51
44.34
1,020,033
-0.06(-0.14%)
Mar 08, 2017
45.23
45.80
44.22
44.40
1,089,735
-0.72(-1.60%)
Mar 07, 2017
45.11
45.76
45.01
45.12
969,969
-0.30(-0.66%)
Mar 06, 2017
46.18
46.77
45.12
45.42
924,735
-1.35(-2.89%)
Mar 03, 2017
45.90
46.85
45.53
46.77
909,392
+0.89(+1.94%)
Mar 02, 2017
46.21
46.88
45.69
45.88
639,406
-0.48(-1.04%)
Mar 01, 2017
47.48
47.89
45.60
46.36
1,149,325
-0.58(-1.24%)
Feb 28, 2017
47.49
47.79
46.78
46.94
1,154,353
-0.56(-1.18%)
Feb 27, 2017
48.50
48.77
47.38
47.50
1,145,677
-1.18(-2.42%)
Feb 24, 2017
48.10
48.70
47.40
48.68
880,699
-0.71(-1.44%)
Feb 23, 2017
50.90
50.92
47.51
49.39
1,281,790
-1.64(-3.21%)
Feb 22, 2017
51.70
51.78
50.85
51.03
460,477
-0.37(-0.72%)
Feb 21, 2017
50.74
51.56
50.73
51.40
682,653
+0.79(+1.56%)
Feb 17, 2017
50.61
50.61
50.61
0
+0.31(+0.62%)
Feb 16, 2017
49.98
50.52
49.69
50.30
608,122
+0.54(+1.09%)
Feb 15, 2017
48.25
50.16
48.00
49.76
1,000,177
+1.43(+2.96%)
Feb 14, 2017
47.12
48.49
46.88
48.33
719,697
+0.95(+2.01%)
Feb 13, 2017
48.18
48.19
47.06
47.38
699,494
-0.37(-0.77%)
Feb 10, 2017
49.16
49.21
47.61
47.75
798,420
-0.96(-1.97%)
Feb 09, 2017
49.21
49.27
48.09
48.71
1,265,075
-0.23(-0.47%)
Feb 08, 2017
51.28
51.28
45.33
48.94
3,653,055
+0.02(+0.04%)
Feb 07, 2017
47.94
49.17
47.65
48.92
1,740,493
+1.10(+2.30%)
Feb 06, 2017
47.75
48.31
47.45
47.82
425,144
+0.13(+0.27%)
Feb 03, 2017
47.86
48.02
47.58
47.69
355,970
+0.20(+0.42%)
Feb 02, 2017
46.46
48.14
46.46
47.49
599,648
+0.25(+0.53%)
Feb 01, 2017
46.59
47.30
46.02
47.24
605,954
+1.42(+3.10%)
Jan 31, 2017
45.81
45.99
45.20
45.82
505,070
-0.49(-1.06%)
Jan 30, 2017
46.08
46.49
44.85
46.31
521,634
-0.31(-0.66%)
Jan 27, 2017
46.47
46.92
45.98
46.62
305,145
+0.37(+0.80%)
Jan 26, 2017
47.00
47.21
45.93
46.25
495,633
-0.43(-0.92%)
Jan 25, 2017
47.18
47.49
46.62
46.68
406,756
+0.17(+0.37%)
Jan 24, 2017
46.27
46.95
45.64
46.51
709,707
+0.61(+1.33%)
Jan 23, 2017
46.37
46.60
45.67
45.90
409,658
-0.50(-1.08%)
Jan 20, 2017
46.56
47.16
45.91
46.40
545,910
+0.21(+0.45%)
Jan 19, 2017
46.63
47.33
46.15
46.19
433,293
-0.56(-1.20%)
Jan 18, 2017
47.06
47.06
46.01
46.75
412,507
+0.08(+0.17%)
Jan 17, 2017
47.17
47.74
46.14
46.67
603,724
-0.97(-2.04%)
Jan 13, 2017
47.64
47.64
47.64
0
+0.62(+1.32%)
Jan 12, 2017
45.98
47.02
45.41
47.02
505,048
+0.68(+1.47%)
Jan 11, 2017
45.46
47.21
45.40
46.34
737,317
+0.75(+1.65%)
Jan 10, 2017
45.21
45.98
44.90
45.59
1,288,548
+0.88(+1.97%)
Jan 09, 2017
44.34
46.12
44.18
44.71
656,665
+0.46(+1.04%)
Jan 06, 2017
44.42
44.69
44.05
44.25
249,324
-0.12(-0.27%)
Jan 05, 2017
44.68
45.52
44.01
44.37
442,733
-0.30(-0.67%)
Jan 04, 2017
44.98
45.36
44.56
44.67
408,674
-0.01(-0.02%)
Jan 03, 2017
45.00
45.63
43.87
44.68
473,650
+0.06(+0.13%)
Dec 30, 2016
44.62
44.62
44.62
0
-1.14(-2.49%)
Dec 29, 2016
46.00
46.60
45.62
45.76
337,045
-0.38(-0.82%)
Dec 28, 2016
47.53
47.65
45.79
46.14
396,831
-1.18(-2.49%)
Dec 27, 2016
46.67
47.50
46.62
47.32
310,518
+0.68(+1.46%)
Dec 23, 2016
46.64
46.64
46.64
0
-0.35(-0.74%)
Dec 22, 2016
48.07
48.46
46.83
46.99
577,769
-1.09(-2.27%)
Dec 21, 2016
47.00
48.28
46.73
48.08
850,220
+0.94(+1.99%)
Dec 20, 2016
46.63
47.30
46.20
47.14
973,527
+0.75(+1.62%)
Dec 19, 2016
45.60
46.42
45.50
46.39
666,694
+0.91(+2.00%)
Dec 16, 2016
44.94
45.89
44.73
45.48
862,681
+1.02(+2.29%)
Dec 15, 2016
43.79
45.10
43.36
44.46
618,717
+0.86(+1.97%)
Dec 14, 2016
43.00
44.16
42.92
43.60
632,242
+0.23(+0.53%)
Dec 13, 2016
43.11
43.82
42.79
43.37
604,141
+0.87(+2.05%)
Dec 12, 2016
42.89
43.63
42.07
42.50
355,102
-1.10(-2.52%)
Dec 09, 2016
45.26
46.25
42.95
43.60
1,154,405
-1.30(-2.90%)
Dec 08, 2016
43.79
45.19
43.79
44.90
704,370
+1.05(+2.39%)
Dec 07, 2016
41.56
43.93
41.50
43.85
1,150,561
+2.09(+5.00%)
Dec 06, 2016
41.11
41.90
40.56
41.76
1,417,463
+0.46(+1.11%)
Dec 05, 2016
40.42
41.45
40.35
41.30
1,158,491
+1.29(+3.22%)
Dec 02, 2016
40.02
40.59
38.35
40.01
2,007,230
-0.08(-0.20%)
Dec 01, 2016
45.09
45.09
40.00
40.09
2,414,361
-5.08(-11.25%)
Nov 30, 2016
46.67
46.94
44.52
45.17
1,037,186
-1.36(-2.92%)
Nov 29, 2016
46.47
47.17
46.00
46.53
423,074
-0.15(-0.32%)
Nov 28, 2016
47.12
47.16
46.51
46.68
617,998
-0.52(-1.10%)
Nov 25, 2016
47.28
47.60
46.94
47.20
159,922
-0.05(-0.11%)
Nov 23, 2016
47.25
47.25
47.25
0
+0.69(+1.48%)
Nov 22, 2016
46.39
46.68
45.96
46.56
390,455
+0.44(+0.95%)
Nov 21, 2016
46.81
47.22
45.41
46.12
940,298
-0.27(-0.58%)
Nov 18, 2016
46.80
47.22
46.29
46.39
811,192
-0.43(-0.92%)
Nov 17, 2016
45.39
46.88
44.97
46.82
1,217,827
+1.93(+4.30%)
Nov 16, 2016
43.12
45.09
43.12
44.89
1,143,141
+1.50(+3.46%)
Nov 15, 2016
42.66
43.51
42.39
43.39
458,600
+0.80(+1.88%)
Nov 14, 2016
42.86
43.37
41.98
42.59
658,234
-0.14(-0.33%)
Nov 11, 2016
41.71
43.04
41.71
42.73
585,901
+0.78(+1.86%)
Nov 10, 2016
44.70
44.74
41.59
41.95
1,528,402
-2.14(-4.85%)
Nov 09, 2016
41.52
44.21
41.34
44.09
1,161,567
+1.67(+3.94%)
Nov 08, 2016
41.80
42.61
41.61
42.42
913,740
+0.46(+1.10%)
Nov 07, 2016
42.13
42.25
41.07
41.96
958,162
+1.69(+4.20%)
Nov 04, 2016
41.08
41.30
40.00
40.27
809,484
-0.98(-2.38%)
Nov 03, 2016
40.93
41.30
39.86
41.25
1,190,002
+0.36(+0.88%)
Nov 02, 2016
41.36
42.05
39.92
40.89
3,123,705
+3.04(+8.03%)
Nov 01, 2016
37.21
37.97
35.92
37.85
1,613,166
+0.75(+2.02%)
Oct 31, 2016
37.47
37.53
36.46
37.10
1,009,945
+0.04(+0.11%)
Oct 28, 2016
37.88
38.57
36.74
37.06
790,189
-0.66(-1.75%)
Oct 27, 2016
39.19
39.40
37.69
37.72
970,185
-1.05(-2.71%)
Oct 26, 2016
38.80
39.21
38.50
38.77
575,774
-0.34(-0.87%)
Oct 25, 2016
39.05
39.69
39.05
39.11
302,388
-0.06(-0.15%)
Oct 24, 2016
39.62
39.80
39.10
39.17
401,050
+0.24(+0.62%)
Oct 21, 2016
38.59
39.21
38.46
38.93
497,561
+0.00(+0.00%)
Oct 20, 2016
38.79
39.32
38.65
38.93
360,736
-0.04(-0.10%)
Oct 19, 2016
39.35
39.39
38.26
38.97
467,826
-0.35(-0.89%)
Oct 18, 2016
39.29
40.07
38.92
39.32
893,016
+0.72(+1.87%)
Oct 17, 2016
39.03
39.43
38.41
38.60
716,569
-0.46(-1.18%)
Oct 14, 2016
39.58
40.66
39.01
39.06
913,410
-1.26(-3.12%)
Oct 13, 2016
39.70
40.40
38.58
40.32
1,011,310
+0.17(+0.42%)
Oct 12, 2016
40.87
41.09
40.03
40.15
756,275
-0.85(-2.07%)
Oct 11, 2016
43.42
43.42
40.54
41.00
1,393,165
-2.61(-5.98%)
Oct 10, 2016
43.98
44.82
43.55
43.61
642,797
+0.10(+0.23%)
Oct 07, 2016
44.75
44.75
43.45
43.51
882,667
-1.21(-2.71%)
Oct 06, 2016
44.47
44.80
43.75
44.72
326,669
+0.29(+0.65%)
Oct 05, 2016
44.01
44.77
43.35
44.43
693,711
+1.04(+2.40%)
Oct 04, 2016
43.94
44.27
43.28
43.39
1,077,648
-0.16(-0.37%)
Oct 03, 2016
43.43
43.79
43.26
43.55
374,792
+0.04(+0.09%)
Sep 30, 2016
43.58
43.81
42.67
43.51
831,320
+0.62(+1.45%)
Sep 29, 2016
42.61
43.20
41.54
42.89
704,782
-0.07(-0.16%)
Sep 28, 2016
42.83
43.47
42.18
42.96
791,045
+0.40(+0.94%)
Sep 27, 2016
40.51
42.65
40.46
42.56
1,007,175
+2.05(+5.06%)
Sep 26, 2016
40.38
40.82
40.00
40.51
465,988
-0.35(-0.86%)
Sep 23, 2016
42.13
42.13
40.80
40.86
818,024
-1.25(-2.97%)
Sep 22, 2016
41.86
42.50
41.39
42.11
1,205,064
+0.87(+2.11%)
Sep 21, 2016
40.77
41.40
40.20
41.24
739,335
+0.97(+2.41%)
Sep 20, 2016
41.11
41.35
40.00
40.27
717,175
-0.54(-1.32%)
Sep 19, 2016
40.81
41.86
40.59
40.81
1,106,499
+0.52(+1.29%)
Sep 16, 2016
40.15
40.60
39.10
40.29
1,227,400
+0.22(+0.55%)
Sep 15, 2016
39.52
40.21
39.20
40.07
1,023,071
+0.75(+1.91%)
Sep 14, 2016
39.13
39.50
38.70
39.32
1,105,463
+0.39(+1.00%)
Sep 13, 2016
39.08
40.36
38.47
38.93
893,320
-0.94(-2.36%)
Sep 12, 2016
38.14
40.08
37.90
39.87
1,244,336
+1.28(+3.32%)
Sep 09, 2016
40.71
40.79
38.58
38.59
1,071,809
-2.36(-5.76%)
Sep 08, 2016
41.12
41.18
40.50
40.95
1,032,367
-0.23(-0.56%)
Sep 07, 2016
41.73
41.94
40.70
41.18
2,917,326
-0.55(-1.32%)
Sep 06, 2016
42.65
43.05
41.30
41.73
2,210,267
-1.80(-4.14%)
Sep 02, 2016
43.63
43.53
43.53
43.53
519,400
+0.31(+0.72%)
Sep 01, 2016
42.98
43.28
42.28
43.22
785,610
+0.15(+0.35%)
Aug 31, 2016
42.81
43.24
42.35
43.07
555,453
-0.09(-0.21%)
Aug 30, 2016
43.00
43.45
42.63
43.16
799,954
+1.17(+2.79%)
Aug 29, 2016
42.14
42.64
41.94
41.99
431,688
-0.15(-0.36%)
Aug 26, 2016
42.21
42.52
41.75
42.14
407,344
+0.03(+0.07%)
Aug 25, 2016
41.78
42.38
41.02
42.11
1,018,864
-0.28(-0.66%)
Aug 24, 2016
43.50
43.76
42.30
42.39
611,463
-1.27(-2.91%)
Aug 23, 2016
43.75
44.54
43.61
43.66
389,320
+0.11(+0.25%)
Aug 22, 2016
43.65
43.72
42.75
43.55
439,420
-0.15(-0.34%)
Aug 19, 2016
42.47
43.90
42.43
43.70
635,566
+1.26(+2.97%)
Aug 18, 2016
42.04
42.47
41.68
42.44
318,640
+0.43(+1.02%)
Aug 17, 2016
42.01
42.64
41.15
42.01
501,292
-0.07(-0.17%)
Aug 16, 2016
42.69
42.69
41.80
42.08
611,054
-0.78(-1.82%)
Aug 15, 2016
41.93
43.25
41.93
42.86
1,064,126
+1.16(+2.78%)
Aug 12, 2016
41.00
41.76
40.70
41.70
821,148
+0.01(+0.02%)
Aug 11, 2016
41.12
41.79
40.65
41.69
526,687
+1.00(+2.46%)
Aug 10, 2016
42.25
42.50
39.92
40.69
954,505
-1.56(-3.69%)
Aug 09, 2016
38.30
42.34
37.34
42.25
2,751,860
+6.14(+17.00%)
Aug 08, 2016
36.00
36.59
35.71
36.11
754,418
+0.21(+0.58%)
Aug 05, 2016
35.02
36.05
34.91
35.90
476,529
+1.20(+3.46%)
Aug 04, 2016
34.80
34.98
34.46
34.70
288,432
+0.05(+0.14%)
Aug 03, 2016
34.00
34.74
33.80
34.65
346,696
+0.47(+1.38%)
Aug 02, 2016
35.32
35.38
34.02
34.18
357,199
-1.22(-3.45%)
Aug 01, 2016
35.37
35.72
35.07
35.40
333,191
+0.22(+0.63%)
Jul 29, 2016
35.24
35.41
34.57
35.18
441,611
-0.07(-0.20%)
Jul 28, 2016
35.43
35.75
34.78
35.25
434,043
-0.59(-1.65%)
Jul 27, 2016
36.24
36.24
35.35
35.84
313,185
-0.15(-0.42%)
Jul 26, 2016
35.66
36.43
35.41
35.99
698,859
+0.60(+1.70%)
Jul 25, 2016
35.05
35.88
34.75
35.39
723,389
+0.49(+1.40%)
Jul 22, 2016
33.75
34.98
33.58
34.90
441,712
+0.91(+2.68%)
Jul 21, 2016
34.17
34.88
33.84
33.99
281,846
-0.62(-1.79%)
Jul 20, 2016
34.25
34.87
33.82
34.61
360,360
+0.74(+2.18%)
Jul 19, 2016
33.66
34.17
33.66
33.87
187,426
-0.07(-0.21%)
Jul 18, 2016
33.78
34.23
33.46
33.94
274,847
+0.39(+1.16%)
Jul 15, 2016
33.72
33.88
33.09
33.55
145,734
+0.07(+0.21%)
Jul 14, 2016
33.37
34.00
33.24
33.48
221,908
+0.11(+0.33%)
Jul 13, 2016
33.83
34.06
33.26
33.37
373,147
-0.31(-0.92%)
Jul 12, 2016
33.50
34.14
33.37
33.68
566,024
+0.46(+1.38%)
Jul 11, 2016
32.98
33.41
32.62
33.22
392,639
+0.49(+1.50%)
Jul 08, 2016
31.26
32.82
31.19
32.73
428,317
+1.54(+4.94%)
Jul 07, 2016
31.13
31.42
30.78
31.19
210,173
+0.30(+0.97%)
Jul 06, 2016
30.37
31.50
29.73
30.89
388,629
+0.13(+0.42%)
Jul 05, 2016
31.04
31.17
30.27
30.76
406,367
-0.78(-2.47%)
Jul 01, 2016
31.78
31.54
31.54
31.54
646,900
-0.49(-1.53%)
Jun 30, 2016
29.41
32.09
29.13
32.03
1,906,798
+3.62(+12.74%)
Jun 29, 2016
28.58
28.58
27.55
28.41
738,369
+0.74(+2.67%)
Jun 28, 2016
26.38
27.99
26.25
27.67
1,345,277
+1.74(+6.71%)
Jun 27, 2016
28.61
28.74
25.89
25.93
1,476,438
-3.34(-11.41%)
Jun 24, 2016
30.36
31.24
29.18
29.27
1,376,908
-3.44(-10.52%)
Jun 23, 2016
32.12
32.71
31.67
32.71
616,547
+0.91(+2.86%)
Jun 22, 2016
31.87
32.35
31.71
31.80
426,647
+0.21(+0.66%)
Jun 21, 2016
31.93
32.21
31.46
31.59
432,434
-0.25(-0.79%)
Jun 20, 2016
32.85
32.85
31.75
31.84
391,976
-0.38(-1.18%)
Jun 17, 2016
32.67
32.91
32.02
32.22
897,270
-0.29(-0.89%)
Jun 16, 2016
32.05
32.52
31.48
32.51
375,474
+0.00(+0.00%)
Jun 15, 2016
32.56
32.83
32.33
32.51
380,053
+0.06(+0.18%)
Jun 14, 2016
31.97
32.56
31.80
32.45
368,746
+0.22(+0.68%)
Jun 13, 2016
32.08
32.84
31.63
32.23
348,006
-0.25(-0.77%)
Jun 10, 2016
32.58
32.78
32.01
32.48
451,041
-0.86(-2.58%)
Jun 09, 2016
32.84
33.59
32.45
33.34
550,936
+0.06(+0.18%)
Jun 08, 2016
33.11
33.50
32.87
33.28
603,845
+0.22(+0.67%)
Jun 07, 2016
32.64
33.20
32.50
33.06
840,413
+0.62(+1.91%)
Jun 06, 2016
32.09
32.70
32.07
32.44
503,000
+0.33(+1.03%)
Jun 03, 2016
32.37
32.37
31.25
32.11
508,316
-0.19(-0.59%)
Jun 02, 2016
31.68
32.50
31.46
32.30
1,121,829
+0.59(+1.86%)
Jun 01, 2016
31.07
31.91
30.94
31.71
595,307
+0.52(+1.67%)
May 31, 2016
31.26
31.39
30.95
31.19
519,995
+0.08(+0.26%)
May 27, 2016
31.06
31.11
31.11
31.11
609,000
+0.09(+0.29%)
May 26, 2016
29.95
31.12
29.86
31.02
835,536
+1.16(+3.88%)
May 25, 2016
29.99
30.14
29.46
29.86
567,638
+0.05(+0.17%)
May 24, 2016
28.63
30.11
28.63
29.81
1,000,542
+1.28(+4.49%)
May 23, 2016
28.10
29.12
28.08
28.53
678,868
+0.41(+1.46%)
May 20, 2016
28.00
28.50
27.92
28.12
600,242
+0.37(+1.33%)
May 19, 2016
28.67
29.07
27.55
27.75
915,494
-1.08(-3.75%)
May 18, 2016
28.51
29.25
28.15
28.83
425,550
+0.30(+1.05%)
May 17, 2016
29.29
29.53
28.33
28.53
472,815
-0.95(-3.22%)
May 16, 2016
29.20
29.85
29.01
29.48
456,816
+0.53(+1.83%)
May 13, 2016
28.96
29.45
28.74
28.95
426,839
+0.06(+0.21%)
May 12, 2016
30.00
30.14
28.54
28.89
606,437
-1.08(-3.60%)
May 11, 2016
29.03
30.46
28.95
29.97
789,131
+0.69(+2.36%)
May 10, 2016
29.28
29.35
28.93
29.28
432,079
+0.09(+0.31%)
May 09, 2016
29.28
29.75
28.81
29.19
443,528
-0.12(-0.41%)
May 06, 2016
29.06
29.39
28.26
29.31
434,651
+0.03(+0.10%)
May 05, 2016
29.69
29.96
29.20
29.28
403,569
-0.11(-0.37%)
May 04, 2016
29.69
30.46
29.26
29.39
471,001
-0.52(-1.74%)
May 03, 2016
30.09
30.77
29.72
29.91
521,098
-0.56(-1.84%)
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
.