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 (%)
Apr 30, 2020
17.88
18.24
17.41
17.72
90,919
-0.11(-0.62%)
Apr 29, 2020
17.25
18.13
17.25
17.83
171,902
+0.83(+4.88%)
Apr 28, 2020
16.95
17.47
16.87
17.00
152,253
+0.38(+2.29%)
Apr 27, 2020
16.60
16.95
16.31
16.62
116,317
+0.02(+0.12%)
Apr 24, 2020
16.60
16.79
16.36
16.60
58,700
+0.00(+0.00%)
Apr 23, 2020
16.76
16.95
16.26
16.60
35,913
-0.12(-0.72%)
Apr 22, 2020
17.32
17.57
16.22
16.72
58,351
-0.05(-0.30%)
Apr 21, 2020
16.00
16.95
15.95
16.77
130,708
+0.62(+3.83%)
Apr 20, 2020
16.39
16.55
15.82
16.15
55,416
-0.49(-2.94%)
Apr 17, 2020
16.99
17.00
16.31
16.64
52,800
+0.49(+3.03%)
Apr 16, 2020
16.00
16.16
15.52
16.15
32,628
+0.15(+0.94%)
Apr 15, 2020
16.81
16.81
15.55
16.00
89,555
-1.35(-7.78%)
Apr 14, 2020
17.66
18.29
17.08
17.35
60,052
-0.21(-1.20%)
Apr 13, 2020
17.87
18.08
16.36
17.56
243,622
+0.19(+1.09%)
Apr 09, 2020
17.31
19.70
17.17
17.37
169,800
+0.62(+3.70%)
Apr 08, 2020
16.51
17.15
16.20
16.75
238,760
+1.39(+9.07%)
Apr 07, 2020
12.75
16.14
12.75
15.36
377,246
+3.79(+32.73%)
Apr 06, 2020
11.68
13.85
11.43
11.57
170,586
+0.92(+8.64%)
Apr 03, 2020
12.50
12.50
9.789
10.65
175,300
-1.63(-13.27%)
Apr 02, 2020
12.76
13.32
12.07
12.28
81,506
-0.72(-5.54%)
Apr 01, 2020
13.25
14.33
12.15
13.00
144,332
-1.53(-10.53%)
Mar 31, 2020
15.26
15.98
14.53
14.53
193,157
-0.33(-2.22%)
Mar 30, 2020
17.60
17.60
14.70
14.86
64,565
-2.64(-15.09%)
Mar 27, 2020
14.80
17.80
13.68
17.50
361,400
+2.49(+16.59%)
Mar 26, 2020
11.29
15.89
11.29
15.01
472,336
+4.75(+46.30%)
Mar 25, 2020
8.488
10.74
8.050
10.26
348,213
+2.41(+30.70%)
Mar 24, 2020
9.360
9.790
7.690
7.850
344,937
-0.66(-7.76%)
Mar 23, 2020
13.75
13.75
7.260
8.510
351,615
-4.96(-36.82%)
Mar 20, 2020
15.85
16.04
12.40
13.47
151,200
-1.48(-9.90%)
Mar 19, 2020
9.900
17.34
9.400
14.95
178,096
+5.10(+51.78%)
Mar 18, 2020
13.00
13.39
6.601
9.850
227,758
-3.69(-27.25%)
Mar 17, 2020
19.00
19.00
13.54
13.54
127,040
-5.46(-28.74%)
Mar 16, 2020
18.75
20.60
18.16
19.00
68,164
-2.20(-10.38%)
Mar 13, 2020
20.96
21.76
18.26
21.20
203,200
+0.60(+2.91%)
Mar 12, 2020
23.00
23.00
17.68
20.60
160,265
-3.38(-14.10%)
Mar 11, 2020
23.77
24.44
23.74
23.98
64,482
-0.54(-2.20%)
Mar 10, 2020
25.00
25.09
24.00
24.52
59,212
-0.28(-1.13%)
Mar 09, 2020
24.91
25.10
24.32
24.80
102,553
-0.96(-3.74%)
Mar 06, 2020
25.63
25.85
25.40
25.76
35,200
-0.18(-0.68%)
Mar 05, 2020
26.51
26.51
25.84
25.94
111,482
-0.73(-2.73%)
Mar 04, 2020
26.66
26.74
26.46
26.67
13,358
+0.08(+0.29%)
Mar 03, 2020
25.96
26.69
25.96
26.59
66,717
+0.64(+2.47%)
Mar 02, 2020
25.60
26.13
25.51
25.95
22,344
+0.51(+2.00%)
Feb 28, 2020
25.97
26.11
25.20
25.44
138,100
-0.72(-2.75%)
Feb 27, 2020
25.90
26.30
25.50
26.16
47,945
-0.26(-0.98%)
Feb 26, 2020
26.61
26.69
26.34
26.42
34,993
+0.10(+0.36%)
Feb 25, 2020
26.67
26.98
26.30
26.32
49,759
-0.44(-1.63%)
Feb 24, 2020
26.83
26.99
26.65
26.76
25,665
-0.21(-0.78%)
Feb 21, 2020
27.24
27.24
26.95
26.97
24,200
-0.25(-0.92%)
Feb 20, 2020
27.07
27.22
27.00
27.22
10,127
+0.27(+1.00%)
Feb 19, 2020
27.05
27.11
26.95
26.95
17,384
-0.11(-0.41%)
Feb 18, 2020
26.97
27.12
26.95
27.06
25,515
+0.08(+0.30%)
Feb 14, 2020
26.98
26.98
26.90
26.98
23,400
-0.00(-0.00%)
Feb 13, 2020
26.95
27.00
26.94
26.98
5,124
+0.04(+0.15%)
Feb 12, 2020
27.03
27.03
26.91
26.94
65,878
-0.14(-0.52%)
Feb 11, 2020
27.06
27.09
26.98
27.08
9,370
+0.11(+0.41%)
Feb 10, 2020
26.95
27.23
26.93
26.97
130,814
-0.02(-0.09%)
Feb 07, 2020
27.21
27.21
26.96
26.99
64,000
-0.11(-0.39%)
Feb 06, 2020
27.24
27.26
27.07
27.10
22,677
-0.08(-0.29%)
Feb 05, 2020
27.44
27.53
27.18
27.18
21,056
-0.10(-0.36%)
Feb 04, 2020
27.26
27.41
27.26
27.28
28,531
+0.03(+0.11%)
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
.