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
Access National Corp
(NQ:
ANCX
)
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
27.93
28.06
27.28
27.37
65,980
-0.45(-1.63%)
Apr 27, 2017
28.29
28.29
27.81
27.83
24,880
-0.36(-1.27%)
Apr 26, 2017
27.47
28.41
27.35
28.19
37,960
+0.62(+2.24%)
Apr 25, 2017
28.23
28.50
27.38
27.57
65,656
-0.47(-1.69%)
Apr 24, 2017
27.74
28.35
27.74
28.04
45,811
+0.57(+2.08%)
Apr 21, 2017
27.39
28.07
27.36
27.47
60,621
+0.24(+0.89%)
Apr 20, 2017
26.57
27.24
26.57
27.23
44,020
+0.61(+2.29%)
Apr 19, 2017
26.67
26.84
26.46
26.62
41,725
+0.00(+0.00%)
Apr 18, 2017
26.42
26.64
26.42
26.62
37,466
-0.01(-0.04%)
Apr 17, 2017
26.64
26.73
26.44
26.63
92,193
+0.02(+0.07%)
Apr 13, 2017
27.04
27.08
26.57
26.61
57,157
-0.53(-1.96%)
Apr 12, 2017
27.63
27.63
26.98
27.14
38,547
-0.40(-1.44%)
Apr 11, 2017
27.05
27.54
26.92
27.54
44,912
+0.46(+1.71%)
Apr 10, 2017
27.71
27.75
26.94
27.07
56,832
-0.64(-2.30%)
Apr 07, 2017
27.55
27.73
27.40
27.71
35,258
+0.12(+0.42%)
Apr 06, 2017
28.06
28.07
27.54
27.60
125,087
-0.33(-1.18%)
Apr 05, 2017
29.78
29.78
27.90
27.93
65,798
-1.51(-5.12%)
Apr 04, 2017
29.44
29.47
29.01
29.43
60,779
-0.04(-0.13%)
Apr 03, 2017
30.54
31.60
28.77
29.47
93,682
+0.46(+1.60%)
Mar 31, 2017
28.96
29.43
28.86
29.01
71,045
+0.05(+0.17%)
Mar 30, 2017
28.99
29.01
28.75
28.96
38,862
+0.59(+2.08%)
Mar 29, 2017
28.71
28.71
27.93
28.37
25,931
+0.01(+0.03%)
Mar 28, 2017
28.07
31.90
27.75
28.36
35,116
+0.65(+2.36%)
Mar 27, 2017
27.40
27.72
27.12
27.71
38,976
+0.37(+1.34%)
Mar 24, 2017
27.13
27.45
27.03
27.34
59,686
+0.51(+1.90%)
Mar 23, 2017
25.72
27.07
25.71
26.83
80,204
+1.12(+4.34%)
Mar 22, 2017
25.74
25.84
25.41
25.72
35,262
-0.05(-0.19%)
Mar 21, 2017
25.81
26.33
25.59
25.76
53,170
-0.16(-0.63%)
Mar 20, 2017
25.94
26.03
25.74
25.93
21,600
-0.10(-0.37%)
Mar 17, 2017
25.74
26.15
25.70
26.02
50,308
+0.22(+0.86%)
Mar 16, 2017
25.88
25.96
25.67
25.80
13,826
-0.08(-0.30%)
Mar 15, 2017
26.24
26.78
25.60
25.88
33,948
-0.07(-0.26%)
Mar 14, 2017
25.55
26.12
25.30
25.95
19,340
-0.12(-0.44%)
Mar 13, 2017
25.77
26.37
25.77
26.06
12,234
+0.18(+0.71%)
Mar 10, 2017
26.02
26.23
25.60
25.88
29,722
-0.14(-0.55%)
Mar 09, 2017
26.34
26.47
25.88
26.02
22,250
+0.14(+0.56%)
Mar 08, 2017
26.09
26.23
25.81
25.88
18,334
+0.05(+0.19%)
Mar 07, 2017
25.75
25.88
25.75
25.83
29,678
+0.00(+0.00%)
Mar 06, 2017
25.87
26.00
25.76
25.83
17,919
-0.26(-0.99%)
Mar 03, 2017
26.34
26.34
25.76
26.09
18,201
-0.25(-0.95%)
Mar 02, 2017
26.66
27.03
26.27
26.34
18,533
-0.65(-2.42%)
Mar 01, 2017
26.92
27.34
26.75
27.00
21,085
+0.45(+1.70%)
Feb 28, 2017
26.30
26.75
26.22
26.54
28,065
+0.02(+0.07%)
Feb 27, 2017
26.47
26.55
26.26
26.52
29,179
+0.05(+0.18%)
Feb 24, 2017
26.69
26.92
26.19
26.48
20,862
-0.27(-1.01%)
Feb 23, 2017
26.87
26.87
26.45
26.75
17,107
+0.06(+0.22%)
Feb 22, 2017
26.68
26.88
26.55
26.69
29,568
-0.01(-0.04%)
Feb 21, 2017
26.42
26.80
26.37
26.70
18,447
+0.26(+0.98%)
Feb 17, 2017
26.44
26.44
26.44
0
+0.21(+0.81%)
Feb 16, 2017
25.98
26.49
25.98
26.23
20,185
+0.13(+0.52%)
Feb 15, 2017
26.07
26.25
25.96
26.09
18,179
-0.12(-0.44%)
Feb 14, 2017
25.95
26.30
25.78
26.21
30,208
+0.28(+1.08%)
Feb 13, 2017
25.48
25.95
25.46
25.93
31,665
+0.37(+1.43%)
Feb 10, 2017
25.55
25.59
25.30
25.56
39,409
+0.19(+0.76%)
Feb 09, 2017
25.09
25.46
25.09
25.37
14,530
+0.39(+1.58%)
Feb 08, 2017
25.18
25.26
24.96
24.98
29,083
-0.37(-1.44%)
Feb 07, 2017
24.97
25.66
24.86
25.34
20,628
-0.12(-0.45%)
Feb 06, 2017
25.72
26.11
25.45
25.46
39,072
-0.50(-1.93%)
Feb 03, 2017
25.74
26.05
25.38
25.96
30,474
+0.47(+1.85%)
Feb 02, 2017
25.49
25.65
25.24
25.49
59,921
-0.12(-0.45%)
Feb 01, 2017
26.08
26.33
25.39
25.60
50,765
+0.10(+0.38%)
Jan 31, 2017
25.42
25.64
25.20
25.50
16,682
+0.03(+0.11%)
Jan 30, 2017
25.96
25.96
25.48
25.48
28,641
-0.64(-2.45%)
Jan 27, 2017
26.51
26.51
25.92
26.12
32,141
-0.06(-0.22%)
Jan 26, 2017
27.64
27.64
25.63
26.17
23,299
+0.45(+1.75%)
Jan 25, 2017
25.57
25.80
25.57
25.72
19,773
+0.23(+0.90%)
Jan 24, 2017
25.61
25.64
25.16
25.50
43,733
+0.08(+0.30%)
Jan 23, 2017
26.29
26.29
25.42
25.42
44,797
-0.88(-3.34%)
Jan 20, 2017
26.37
26.56
26.14
26.30
71,073
-0.13(-0.51%)
Jan 19, 2017
26.75
26.81
26.43
26.43
16,777
-0.37(-1.39%)
Jan 18, 2017
27.18
27.18
26.67
26.80
18,542
-0.28(-1.02%)
Jan 17, 2017
27.71
27.73
27.01
27.08
34,218
-0.59(-2.14%)
Jan 13, 2017
27.67
27.67
27.67
0
+0.09(+0.31%)
Jan 12, 2017
27.63
27.68
27.31
27.59
25,596
-0.06(-0.21%)
Jan 11, 2017
27.45
27.67
27.33
27.65
34,391
+0.13(+0.49%)
Jan 10, 2017
26.82
27.61
26.82
27.51
40,653
+0.60(+2.24%)
Jan 09, 2017
26.86
26.94
26.71
26.91
27,273
+0.01(+0.04%)
Jan 06, 2017
26.93
27.06
26.76
26.90
41,639
-0.03(-0.11%)
Jan 05, 2017
26.91
27.01
26.75
26.93
37,097
-0.15(-0.56%)
Jan 04, 2017
26.78
27.23
26.68
27.08
42,712
+0.18(+0.68%)
Jan 03, 2017
26.76
27.13
26.20
26.90
43,930
+0.36(+1.37%)
Dec 30, 2016
26.54
26.54
26.54
0
-0.27(-1.00%)
Dec 29, 2016
26.89
27.18
26.33
26.80
37,001
-0.25(-0.92%)
Dec 28, 2016
27.24
27.41
26.58
27.05
56,187
-0.20(-0.74%)
Dec 27, 2016
27.26
27.49
27.18
27.25
32,451
-0.02(-0.07%)
Dec 23, 2016
27.27
27.27
27.27
0
+0.11(+0.42%)
Dec 22, 2016
27.26
27.39
26.85
27.16
40,028
-0.02(-0.07%)
Dec 21, 2016
27.08
27.29
26.90
27.18
21,811
+0.22(+0.82%)
Dec 20, 2016
27.02
27.37
26.80
26.96
61,524
+0.10(+0.36%)
Dec 19, 2016
27.09
27.31
26.58
26.86
46,252
-0.10(-0.35%)
Dec 16, 2016
27.18
27.18
26.80
26.96
145,943
-0.08(-0.28%)
Dec 15, 2016
26.89
27.32
26.85
27.03
34,779
+0.18(+0.68%)
Dec 14, 2016
27.58
27.58
26.75
26.85
37,092
-0.44(-1.61%)
Dec 13, 2016
27.35
27.55
27.17
27.29
23,510
+0.08(+0.28%)
Dec 12, 2016
27.63
27.63
27.10
27.22
21,585
-0.19(-0.70%)
Dec 09, 2016
27.41
27.64
27.12
27.41
39,377
+0.11(+0.39%)
Dec 08, 2016
27.19
27.45
26.88
27.30
46,889
+0.17(+0.63%)
Dec 07, 2016
26.99
27.21
26.97
27.13
25,832
+0.20(+0.75%)
Dec 06, 2016
27.12
27.37
26.73
26.93
44,519
-0.12(-0.46%)
Dec 05, 2016
26.44
27.17
26.44
27.05
36,881
+0.61(+2.31%)
Dec 02, 2016
26.62
26.62
26.29
26.44
48,093
+0.01(+0.04%)
Dec 01, 2016
26.20
26.61
25.99
26.43
63,739
+0.27(+1.02%)
Nov 30, 2016
26.24
26.53
25.81
26.16
50,401
+0.23(+0.88%)
Nov 29, 2016
26.31
26.54
25.72
25.94
77,564
-0.23(-0.88%)
Nov 28, 2016
26.64
26.74
26.05
26.16
34,131
-0.58(-2.18%)
Nov 25, 2016
26.59
26.81
26.58
26.75
17,940
+0.03(+0.11%)
Nov 23, 2016
26.72
26.72
26.72
0
+0.00(+0.00%)
Nov 22, 2016
26.11
26.80
26.02
26.72
46,008
+0.70(+2.68%)
Nov 21, 2016
25.69
26.02
25.63
26.02
55,396
+0.27(+1.04%)
Nov 18, 2016
25.46
25.77
25.42
25.75
97,399
+0.24(+0.94%)
Nov 17, 2016
25.58
25.58
25.25
25.51
64,217
+0.09(+0.34%)
Nov 16, 2016
25.42
25.56
24.92
25.43
74,741
+0.07(+0.26%)
Nov 15, 2016
24.96
25.56
24.96
25.36
81,216
+0.25(+0.99%)
Nov 14, 2016
25.47
25.55
24.99
25.11
117,953
+0.02(+0.08%)
Nov 11, 2016
24.19
25.14
24.03
25.09
152,341
+1.05(+4.37%)
Nov 10, 2016
24.11
24.92
23.76
24.04
168,638
+0.23(+0.96%)
Nov 09, 2016
23.50
24.66
22.82
23.81
248,000
+0.50(+2.13%)
Nov 08, 2016
22.96
23.87
22.96
23.32
61,084
+0.18(+0.79%)
Nov 07, 2016
22.87
23.23
21.90
23.13
114,623
+0.51(+2.24%)
Nov 04, 2016
22.27
22.89
22.08
22.63
48,023
+0.42(+1.89%)
Nov 03, 2016
22.01
22.34
21.89
22.21
88,617
+0.16(+0.74%)
Nov 02, 2016
22.12
22.25
21.80
22.04
41,873
-0.21(-0.95%)
Nov 01, 2016
22.62
22.63
21.73
22.25
42,738
-0.28(-1.23%)
Oct 31, 2016
22.54
22.90
21.93
22.53
98,935
+0.17(+0.77%)
Oct 28, 2016
22.66
22.89
22.29
22.36
66,650
-0.19(-0.85%)
Oct 27, 2016
22.80
22.95
22.47
22.55
48,921
-0.04(-0.17%)
Oct 26, 2016
22.83
22.83
22.51
22.59
74,025
-0.07(-0.29%)
Oct 25, 2016
23.73
23.73
22.52
22.66
159,236
-0.17(-0.75%)
Oct 24, 2016
25.42
25.42
22.34
22.83
471,207
-2.45(-9.70%)
Oct 21, 2016
24.30
25.32
24.11
25.28
9,573
+0.86(+3.54%)
Oct 20, 2016
24.48
24.52
24.29
24.41
20,046
+0.15(+0.63%)
Oct 19, 2016
23.48
24.41
23.45
24.26
9,826
+0.85(+3.61%)
Oct 18, 2016
23.57
23.64
23.29
23.42
22,281
+0.10(+0.41%)
Oct 17, 2016
23.39
23.50
23.27
23.32
23,148
+0.07(+0.29%)
Oct 14, 2016
23.38
23.43
23.18
23.25
4,541
+0.13(+0.58%)
Oct 13, 2016
23.24
23.30
23.02
23.12
11,960
-0.20(-0.86%)
Oct 12, 2016
23.58
23.80
23.17
23.32
19,030
+0.09(+0.37%)
Oct 11, 2016
23.52
23.72
23.10
23.24
16,538
-0.04(-0.16%)
Oct 10, 2016
23.10
23.49
22.81
23.27
33,667
+0.19(+0.82%)
Oct 07, 2016
22.95
23.13
22.95
23.08
24,208
+0.00(+0.00%)
Oct 06, 2016
23.15
23.15
22.88
23.08
23,592
-0.07(-0.29%)
Oct 05, 2016
22.89
23.17
22.89
23.15
14,859
+0.33(+1.46%)
Oct 04, 2016
22.91
23.16
21.96
22.82
7,686
-0.12(-0.54%)
Oct 03, 2016
22.70
23.10
22.62
22.94
14,228
+0.24(+1.05%)
Sep 30, 2016
22.32
22.77
22.23
22.70
45,629
+0.43(+1.92%)
Sep 29, 2016
22.29
22.35
22.23
22.28
15,692
-0.06(-0.26%)
Sep 28, 2016
22.32
22.37
22.26
22.33
18,562
+0.01(+0.04%)
Sep 27, 2016
22.34
22.35
22.19
22.32
8,288
+0.05(+0.21%)
Sep 26, 2016
22.30
22.42
22.28
22.28
9,578
-0.09(-0.42%)
Sep 23, 2016
22.43
22.50
22.36
22.37
18,017
-0.09(-0.38%)
Sep 22, 2016
22.41
22.47
21.97
22.46
15,889
+0.04(+0.17%)
Sep 21, 2016
22.03
22.56
22.03
22.42
13,195
+0.10(+0.47%)
Sep 20, 2016
22.48
22.48
22.21
22.31
34,436
-0.20(-0.89%)
Sep 19, 2016
22.45
22.64
22.39
22.51
24,901
+0.10(+0.47%)
Sep 16, 2016
22.37
22.47
22.16
22.41
50,168
+0.06(+0.26%)
Sep 15, 2016
22.11
22.35
22.10
22.35
51,613
+0.24(+1.07%)
Sep 14, 2016
21.98
22.26
21.98
22.11
13,835
+0.21(+0.95%)
Sep 13, 2016
21.67
22.08
21.57
21.91
72,506
+0.17(+0.79%)
Sep 12, 2016
21.32
21.73
21.28
21.73
14,905
+0.37(+1.73%)
Sep 09, 2016
21.38
21.55
21.33
21.36
9,829
-0.13(-0.62%)
Sep 08, 2016
21.24
21.54
21.24
21.50
8,505
+0.16(+0.76%)
Sep 07, 2016
21.42
21.42
21.24
21.34
64,625
-0.03(-0.13%)
Sep 06, 2016
21.15
21.42
21.15
21.36
24,862
+0.09(+0.40%)
Sep 02, 2016
21.34
21.28
21.28
21.28
3,579
+0.05(+0.22%)
Sep 01, 2016
21.13
21.28
20.95
21.23
13,614
+0.07(+0.31%)
Aug 31, 2016
21.18
21.25
20.99
21.16
7,847
+0.09(+0.45%)
Aug 30, 2016
21.03
21.16
20.95
21.07
15,906
+0.11(+0.54%)
Aug 29, 2016
20.89
20.99
20.79
20.96
7,324
+0.08(+0.36%)
Aug 26, 2016
20.67
20.99
20.67
20.88
9,782
+0.20(+0.96%)
Aug 25, 2016
20.63
20.77
20.49
20.68
27,612
+0.12(+0.60%)
Aug 24, 2016
20.68
20.68
20.48
20.56
5,640
-0.01(-0.05%)
Aug 23, 2016
20.28
20.76
20.27
20.57
8,053
+0.26(+1.26%)
Aug 22, 2016
20.19
20.32
20.11
20.31
13,394
+0.15(+0.75%)
Aug 19, 2016
20.25
20.28
20.13
20.16
20,194
-0.07(-0.33%)
Aug 18, 2016
20.20
20.23
19.96
20.22
30,596
+0.06(+0.28%)
Aug 17, 2016
20.46
20.65
20.15
20.17
16,577
-0.55(-2.66%)
Aug 16, 2016
20.81
20.96
20.70
20.72
7,550
-0.08(-0.37%)
Aug 15, 2016
20.89
21.24
20.67
20.79
11,976
-0.27(-1.26%)
Aug 12, 2016
21.13
21.26
21.04
21.06
4,157
-0.11(-0.54%)
Aug 11, 2016
21.34
21.41
21.08
21.17
9,375
+0.10(+0.50%)
Aug 10, 2016
21.35
21.35
20.97
21.07
3,448
-0.20(-0.94%)
Aug 09, 2016
21.07
21.36
20.94
21.27
7,264
+0.34(+1.63%)
Aug 08, 2016
20.93
21.15
20.74
20.93
8,748
+0.06(+0.27%)
Aug 05, 2016
20.43
21.02
20.42
20.87
19,994
+0.49(+2.42%)
Aug 04, 2016
20.59
20.65
20.36
20.38
3,089
-0.11(-0.56%)
Aug 03, 2016
20.75
20.75
20.25
20.49
11,079
-0.14(-0.69%)
Aug 02, 2016
20.86
21.08
20.61
20.63
11,792
-0.23(-1.09%)
Aug 01, 2016
21.88
21.88
20.84
20.86
9,133
-0.26(-1.21%)
Jul 29, 2016
21.17
21.28
21.08
21.12
10,676
-0.24(-1.11%)
Jul 28, 2016
21.17
21.83
21.11
21.35
14,251
+0.25(+1.17%)
Jul 27, 2016
20.75
21.25
20.75
21.11
13,301
+0.30(+1.45%)
Jul 26, 2016
20.71
20.84
20.54
20.81
10,648
+0.25(+1.19%)
Jul 25, 2016
20.64
20.70
20.38
20.56
20,630
-0.05(-0.23%)
Jul 22, 2016
20.18
20.62
20.18
20.61
8,857
+0.34(+1.68%)
Jul 21, 2016
20.55
20.64
20.11
20.27
18,710
-0.42(-2.01%)
Jul 20, 2016
20.36
20.75
20.07
20.68
29,092
+0.38(+1.86%)
Jul 19, 2016
20.18
20.37
20.11
20.31
14,188
+0.12(+0.61%)
Jul 18, 2016
20.53
20.53
19.95
20.18
18,678
-0.39(-1.88%)
Jul 15, 2016
21.19
21.19
20.50
20.57
29,823
+0.51(+2.54%)
Jul 14, 2016
20.03
20.42
19.99
20.06
12,166
+0.09(+0.47%)
Jul 13, 2016
19.90
20.10
19.84
19.97
14,907
+0.23(+1.15%)
Jul 12, 2016
19.33
19.81
19.33
19.74
23,607
+0.41(+2.10%)
Jul 11, 2016
18.16
19.43
17.69
19.33
12,453
+0.79(+4.27%)
Jul 08, 2016
18.53
18.56
18.37
18.54
17,378
+0.25(+1.39%)
Jul 07, 2016
18.39
18.53
18.27
18.29
11,411
+0.24(+1.31%)
Jul 05, 2016
18.21
18.27
17.95
18.05
14,289
-0.33(-1.80%)
Jul 01, 2016
18.35
18.38
18.38
18.38
8,054
-0.03(-0.15%)
Jun 30, 2016
18.29
18.62
18.26
18.41
10,392
+0.20(+1.09%)
Jun 29, 2016
18.09
18.27
17.97
18.21
15,937
+0.25(+1.42%)
Jun 28, 2016
18.45
18.51
17.50
17.96
39,712
-0.28(-1.55%)
Jun 27, 2016
18.85
18.85
18.17
18.24
16,298
-0.68(-3.59%)
Jun 24, 2016
18.78
19.15
18.30
18.92
119,707
-0.75(-3.84%)
Jun 23, 2016
19.81
19.81
19.58
19.67
22,125
+0.03(+0.14%)
Jun 22, 2016
19.81
19.81
19.49
19.64
11,224
+0.11(+0.58%)
Jun 21, 2016
19.59
19.67
19.44
19.53
7,468
-0.02(-0.10%)
Jun 20, 2016
19.55
19.72
19.45
19.55
10,029
+0.20(+1.02%)
Jun 17, 2016
19.46
19.46
19.31
19.35
34,276
-0.05(-0.24%)
Jun 16, 2016
19.17
19.52
19.17
19.40
15,579
+0.07(+0.34%)
Jun 15, 2016
19.48
19.58
19.30
19.33
11,177
+0.00(+0.00%)
Jun 14, 2016
19.14
19.44
19.14
19.33
14,011
+0.06(+0.29%)
Jun 13, 2016
19.30
19.39
19.18
19.28
12,569
-0.01(-0.05%)
Jun 10, 2016
19.59
19.59
19.29
19.29
16,447
-0.37(-1.87%)
Jun 09, 2016
19.68
19.71
19.35
19.65
7,309
-0.07(-0.33%)
Jun 08, 2016
19.84
20.00
19.67
19.72
12,199
+0.04(+0.19%)
Jun 07, 2016
19.80
19.81
19.65
19.68
7,632
-0.05(-0.24%)
Jun 06, 2016
19.63
20.01
19.56
19.73
20,786
+0.15(+0.77%)
Jun 03, 2016
19.43
19.98
19.31
19.58
55,995
+0.01(+0.05%)
Jun 02, 2016
19.39
19.61
19.34
19.57
14,666
+0.13(+0.68%)
Jun 01, 2016
19.20
19.56
18.97
19.44
12,442
+0.07(+0.34%)
May 31, 2016
19.25
19.49
19.21
19.37
11,465
+0.11(+0.59%)
May 27, 2016
18.55
19.26
19.26
19.26
8,690
+0.10(+0.54%)
May 26, 2016
18.78
19.24
18.61
19.15
11,305
+0.32(+1.70%)
May 25, 2016
18.73
18.86
18.71
18.83
10,919
+0.10(+0.55%)
May 24, 2016
18.40
18.84
18.38
18.73
13,536
+0.42(+2.32%)
May 23, 2016
18.21
18.39
18.07
18.30
7,302
+0.09(+0.52%)
May 20, 2016
17.98
18.32
17.95
18.21
14,937
+0.36(+2.01%)
May 19, 2016
17.93
17.96
17.65
17.85
5,718
-0.28(-1.56%)
May 18, 2016
17.45
18.14
17.45
18.14
9,884
+0.58(+3.28%)
May 17, 2016
18.12
18.14
17.54
17.56
15,758
-0.59(-3.27%)
May 16, 2016
17.78
18.24
17.78
18.15
11,517
+0.41(+2.29%)
May 13, 2016
18.03
18.03
17.70
17.75
5,460
-0.12(-0.69%)
May 12, 2016
18.08
18.14
17.77
17.87
12,345
-0.16(-0.89%)
May 11, 2016
17.93
18.26
17.72
18.03
22,162
+0.10(+0.58%)
May 10, 2016
17.75
18.15
17.75
17.93
9,395
+0.06(+0.32%)
May 09, 2016
17.95
18.31
17.09
17.87
13,236
-0.01(-0.05%)
May 06, 2016
17.65
17.97
17.65
17.88
14,345
+0.06(+0.32%)
May 05, 2016
17.96
18.12
17.79
17.82
18,221
-0.19(-1.05%)
May 04, 2016
18.11
18.12
17.87
18.01
20,440
-0.10(-0.57%)
May 03, 2016
18.64
18.77
18.06
18.12
52,054
-0.71(-3.76%)
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
.