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
Mindbody Cls A
(NQ:
MB
)
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 (%)
Aug 31, 2016
17.32
17.45
17.02
17.35
301,074
-0.05(-0.29%)
Aug 30, 2016
17.43
17.49
17.31
17.40
128,860
-0.01(-0.06%)
Aug 29, 2016
17.20
17.52
17.19
17.41
148,415
+0.27(+1.58%)
Aug 26, 2016
17.25
17.41
16.99
17.14
230,211
-0.14(-0.81%)
Aug 25, 2016
17.24
17.41
17.00
17.28
99,970
-0.06(-0.35%)
Aug 24, 2016
17.38
17.47
17.27
17.34
160,932
+0.05(+0.29%)
Aug 23, 2016
16.97
17.36
16.97
17.29
187,987
+0.31(+1.83%)
Aug 22, 2016
17.58
17.60
16.83
16.98
187,535
-0.60(-3.41%)
Aug 19, 2016
17.30
17.61
17.23
17.58
206,987
+0.31(+1.80%)
Aug 18, 2016
17.23
17.34
17.09
17.27
114,755
+0.15(+0.88%)
Aug 17, 2016
17.30
17.30
16.91
17.12
138,733
-0.12(-0.70%)
Aug 16, 2016
17.69
17.73
17.08
17.24
275,703
-0.39(-2.21%)
Aug 15, 2016
17.57
17.86
17.51
17.63
287,325
+0.18(+1.03%)
Aug 12, 2016
17.51
17.57
17.09
17.45
285,897
-0.14(-0.80%)
Aug 11, 2016
18.18
18.25
17.48
17.59
260,761
-0.57(-3.14%)
Aug 10, 2016
18.48
18.71
18.07
18.16
242,198
-0.32(-1.73%)
Aug 09, 2016
19.16
19.32
18.44
18.48
396,257
-0.70(-3.65%)
Aug 08, 2016
18.30
19.22
18.30
19.18
616,209
+0.93(+5.10%)
Aug 05, 2016
18.07
18.35
17.86
18.25
720,265
+0.26(+1.45%)
Aug 04, 2016
17.77
18.09
17.74
17.99
318,614
+0.28(+1.58%)
Aug 03, 2016
17.99
17.99
17.52
17.71
242,902
-0.24(-1.34%)
Aug 02, 2016
17.84
17.98
17.73
17.95
213,299
+0.17(+0.96%)
Aug 01, 2016
17.21
17.91
17.10
17.78
356,246
+0.21(+1.20%)
Jul 29, 2016
17.00
17.67
16.99
17.57
263,749
+0.44(+2.57%)
Jul 28, 2016
17.80
17.80
16.43
17.13
789,972
-0.13(-0.75%)
Jul 27, 2016
17.19
17.33
17.03
17.26
216,837
+0.08(+0.47%)
Jul 26, 2016
17.21
17.45
16.98
17.18
147,115
+0.02(+0.12%)
Jul 25, 2016
16.91
17.43
16.91
17.16
89,253
+0.06(+0.35%)
Jul 22, 2016
17.33
17.42
17.07
17.10
86,027
-0.30(-1.72%)
Jul 21, 2016
17.44
17.65
17.33
17.40
169,326
-0.15(-0.85%)
Jul 20, 2016
17.80
17.80
17.30
17.55
159,641
-0.10(-0.57%)
Jul 19, 2016
17.42
17.72
17.36
17.65
273,220
+0.24(+1.38%)
Jul 18, 2016
17.25
17.44
17.13
17.41
215,158
+0.17(+0.99%)
Jul 15, 2016
17.10
17.49
17.01
17.24
384,543
+0.18(+1.06%)
Jul 14, 2016
17.15
17.15
16.71
17.06
184,485
-0.03(-0.18%)
Jul 13, 2016
17.07
17.29
16.96
17.09
164,741
-0.02(-0.12%)
Jul 12, 2016
16.91
17.21
16.60
17.11
216,891
+0.20(+1.18%)
Jul 11, 2016
16.71
16.99
16.61
16.91
186,463
+0.40(+2.42%)
Jul 08, 2016
16.32
16.73
16.36
16.51
289,117
+0.15(+0.92%)
Jul 07, 2016
16.39
16.50
16.32
16.36
131,072
+0.60(+3.81%)
Jul 05, 2016
16.10
16.10
15.46
15.76
183,789
-0.39(-2.41%)
Jul 01, 2016
16.00
16.15
16.15
16.15
253,600
+0.01(+0.06%)
Jun 30, 2016
16.08
16.58
15.71
16.14
299,103
+0.12(+0.75%)
Jun 29, 2016
15.42
16.08
15.26
16.02
258,459
+0.59(+3.82%)
Jun 28, 2016
14.94
15.86
14.91
15.43
280,266
+0.68(+4.61%)
Jun 27, 2016
14.19
14.82
14.17
14.75
276,477
+0.34(+2.36%)
Jun 24, 2016
13.89
14.74
13.75
14.41
1,214,395
-0.50(-3.35%)
Jun 23, 2016
14.70
14.95
14.54
14.91
270,591
+0.23(+1.57%)
Jun 22, 2016
14.69
14.85
14.27
14.68
231,764
-0.13(-0.88%)
Jun 21, 2016
14.46
14.81
14.35
14.81
150,178
+0.35(+2.42%)
Jun 20, 2016
14.30
14.60
14.22
14.46
269,817
+0.19(+1.33%)
Jun 17, 2016
14.04
14.33
14.02
14.27
355,322
+0.29(+2.07%)
Jun 16, 2016
13.87
14.12
13.69
13.98
380,144
+0.09(+0.65%)
Jun 15, 2016
13.47
14.08
13.47
13.89
375,675
+0.51(+3.81%)
Jun 14, 2016
13.20
13.52
13.10
13.38
151,223
+0.20(+1.52%)
Jun 13, 2016
13.36
13.69
13.12
13.18
159,185
-0.32(-2.37%)
Jun 10, 2016
13.75
13.91
13.49
13.50
86,996
-0.43(-3.09%)
Jun 09, 2016
13.58
13.99
13.51
13.93
142,908
+0.28(+2.05%)
Jun 08, 2016
13.76
13.97
13.60
13.65
190,891
-0.03(-0.22%)
Jun 07, 2016
14.00
14.00
13.63
13.68
170,067
-0.08(-0.58%)
Jun 06, 2016
13.98
14.10
13.76
13.76
178,857
-0.16(-1.15%)
Jun 03, 2016
13.73
13.94
13.72
13.92
69,840
+0.13(+0.94%)
Jun 02, 2016
13.70
13.82
13.45
13.79
173,973
+0.04(+0.29%)
Jun 01, 2016
13.44
13.81
13.29
13.75
190,260
+0.36(+2.69%)
May 31, 2016
13.50
13.57
12.99
13.39
109,809
-0.17(-1.25%)
May 27, 2016
13.30
13.56
13.56
13.56
109,200
+0.26(+1.95%)
May 26, 2016
13.58
13.58
13.08
13.30
124,338
-0.14(-1.04%)
May 25, 2016
13.54
13.61
13.26
13.44
54,622
-0.05(-0.37%)
May 24, 2016
13.50
13.56
13.12
13.49
199,913
-0.04(-0.30%)
May 23, 2016
13.53
13.95
13.40
13.53
72,274
-0.05(-0.37%)
May 20, 2016
13.55
13.65
13.45
13.58
146,802
+0.05(+0.37%)
May 19, 2016
13.48
13.61
13.38
13.53
110,655
-0.07(-0.51%)
May 18, 2016
13.64
13.75
13.41
13.60
92,152
-0.02(-0.15%)
May 17, 2016
13.82
13.82
13.34
13.62
104,547
-0.35(-2.51%)
May 16, 2016
14.00
14.24
13.88
13.97
116,796
-0.06(-0.43%)
May 13, 2016
14.00
14.24
14.00
14.03
106,337
-0.08(-0.57%)
May 12, 2016
14.48
14.48
13.77
14.11
129,949
-0.15(-1.05%)
May 11, 2016
14.35
14.47
14.10
14.26
610,196
-0.13(-0.90%)
May 10, 2016
14.36
14.66
14.14
14.39
98,962
+0.00(+0.00%)
May 09, 2016
15.00
15.05
14.38
14.39
206,502
-0.48(-3.23%)
May 06, 2016
14.86
15.10
14.21
14.87
312,093
+0.12(+0.81%)
May 05, 2016
15.39
15.41
14.35
14.75
477,423
-0.54(-3.53%)
May 04, 2016
13.70
15.50
13.70
15.29
570,822
+2.54(+19.92%)
May 03, 2016
13.29
13.36
12.52
12.75
205,615
-0.75(-5.56%)
May 02, 2016
13.60
13.60
11.91
13.50
533,519
-0.11(-0.81%)
Apr 29, 2016
13.95
14.23
13.45
13.61
382,265
-0.34(-2.44%)
Apr 28, 2016
14.14
14.33
13.78
13.95
102,813
-0.14(-0.99%)
Apr 27, 2016
14.18
14.44
13.90
14.09
88,536
+0.02(+0.14%)
Apr 26, 2016
13.97
14.21
13.87
14.07
74,223
+0.07(+0.50%)
Apr 25, 2016
13.95
14.08
13.90
14.00
26,525
+0.01(+0.07%)
Apr 22, 2016
13.94
14.09
13.82
13.99
30,923
+0.01(+0.07%)
Apr 21, 2016
13.97
14.03
13.94
13.98
23,940
+0.01(+0.07%)
Apr 20, 2016
13.94
14.15
13.91
13.97
26,711
-0.03(-0.21%)
Apr 19, 2016
13.99
14.15
13.71
14.00
231,491
-0.01(-0.07%)
Apr 18, 2016
13.92
14.07
13.91
14.01
125,952
+0.00(+0.00%)
Apr 15, 2016
13.99
14.06
13.88
14.01
91,069
+0.01(+0.07%)
Apr 14, 2016
14.03
14.06
13.71
14.00
102,630
+0.00(+0.00%)
Apr 13, 2016
13.86
14.33
13.86
14.00
77,595
+0.30(+2.19%)
Apr 12, 2016
13.57
13.85
13.51
13.70
24,066
+0.06(+0.44%)
Apr 11, 2016
13.77
14.00
13.58
13.64
29,098
-0.11(-0.80%)
Apr 08, 2016
13.74
13.88
13.59
13.75
48,817
-0.01(-0.07%)
Apr 07, 2016
13.44
13.95
13.43
13.76
77,258
+0.09(+0.66%)
Apr 06, 2016
13.12
13.80
13.12
13.67
34,921
+0.59(+4.51%)
Apr 05, 2016
13.42
13.42
12.97
13.08
46,692
-0.05(-0.38%)
Apr 04, 2016
13.21
13.51
12.92
13.13
153,417
-0.02(-0.15%)
Apr 01, 2016
13.16
13.50
12.93
13.15
86,882
-0.18(-1.35%)
Mar 31, 2016
13.49
13.82
13.01
13.33
212,815
-0.20(-1.48%)
Mar 30, 2016
13.36
13.72
13.36
13.53
25,390
+0.17(+1.27%)
Mar 29, 2016
13.09
13.47
12.81
13.36
103,129
+0.16(+1.21%)
Mar 28, 2016
13.50
13.50
13.19
13.20
84,911
-0.17(-1.27%)
Mar 24, 2016
13.15
13.37
13.37
13.37
259,100
+0.09(+0.68%)
Mar 23, 2016
13.72
13.85
12.87
13.28
161,779
-0.58(-4.18%)
Mar 22, 2016
13.74
14.00
13.74
13.86
41,201
-0.05(-0.36%)
Mar 21, 2016
13.60
14.00
13.55
13.91
86,210
+0.23(+1.68%)
Mar 18, 2016
14.00
14.06
13.66
13.68
117,180
-0.32(-2.29%)
Mar 17, 2016
13.66
14.58
13.64
14.00
216,104
+0.30(+2.19%)
Mar 16, 2016
13.22
13.75
13.19
13.70
58,867
+0.49(+3.71%)
Mar 15, 2016
13.32
13.54
13.03
13.21
78,655
-0.16(-1.20%)
Mar 14, 2016
13.05
13.50
12.82
13.37
130,321
+0.11(+0.83%)
Mar 11, 2016
12.63
13.28
12.63
13.26
105,614
+0.56(+4.41%)
Mar 10, 2016
12.81
13.07
12.55
12.70
157,998
-0.18(-1.40%)
Mar 09, 2016
13.12
13.13
12.56
12.88
36,623
-0.30(-2.28%)
Mar 08, 2016
13.54
13.64
13.08
13.18
146,045
-0.35(-2.59%)
Mar 07, 2016
13.01
13.80
13.01
13.53
207,255
+0.37(+2.81%)
Mar 04, 2016
12.30
12.77
12.20
13.16
179,707
+0.84(+6.82%)
Mar 03, 2016
11.81
12.36
11.72
12.32
111,355
+0.56(+4.76%)
Mar 02, 2016
11.76
12.20
11.61
11.76
135,699
-0.24(-2.00%)
Mar 01, 2016
11.80
12.15
11.80
12.00
171,457
+0.22(+1.87%)
Feb 29, 2016
11.91
12.00
11.76
11.78
45,318
-0.06(-0.51%)
Feb 26, 2016
11.94
12.29
11.77
11.84
117,574
-0.16(-1.33%)
Feb 25, 2016
11.79
12.13
11.71
12.00
97,699
+0.14(+1.18%)
Feb 24, 2016
11.93
12.00
11.51
11.86
155,416
-0.24(-1.98%)
Feb 23, 2016
13.00
13.00
11.89
12.10
195,404
-0.80(-6.20%)
Feb 22, 2016
12.30
12.90
12.22
12.90
279,061
+0.76(+6.26%)
Feb 19, 2016
11.26
12.24
11.23
12.14
324,211
+0.87(+7.72%)
Feb 18, 2016
11.12
11.39
10.54
11.27
147,083
+0.23(+2.08%)
Feb 17, 2016
10.20
11.09
9.900
11.04
318,146
+0.86(+8.45%)
Feb 16, 2016
9.900
10.43
9.530
10.18
320,540
+0.36(+3.67%)
Feb 12, 2016
10.43
9.820
9.820
9.820
291,600
-0.46(-4.47%)
Feb 11, 2016
11.00
12.00
10.28
10.28
274,668
-0.97(-8.62%)
Feb 10, 2016
10.99
11.42
10.86
11.25
158,544
+0.42(+3.88%)
Feb 09, 2016
11.53
11.58
10.69
10.83
133,597
-0.82(-7.04%)
Feb 08, 2016
11.27
12.00
10.88
11.65
157,576
+0.40(+3.56%)
Feb 05, 2016
11.13
11.45
10.94
11.25
218,583
+0.15(+1.35%)
Feb 04, 2016
11.10
11.33
10.88
11.10
72,537
+0.09(+0.82%)
Feb 03, 2016
11.06
11.32
10.62
11.01
66,201
+0.01(+0.09%)
Feb 02, 2016
10.99
11.17
10.60
11.00
101,513
-0.04(-0.36%)
Feb 01, 2016
11.71
11.71
11.01
11.04
105,392
-0.78(-6.60%)
Jan 29, 2016
11.48
12.46
11.48
11.82
123,669
+0.43(+3.78%)
Jan 28, 2016
11.47
11.62
11.00
11.39
102,944
+0.05(+0.44%)
Jan 27, 2016
11.77
11.77
11.25
11.34
58,197
-0.39(-3.32%)
Jan 26, 2016
12.28
12.29
11.55
11.73
54,559
-0.30(-2.49%)
Jan 25, 2016
12.44
12.44
11.76
12.03
91,946
-0.47(-3.76%)
Jan 22, 2016
12.20
12.79
11.76
12.50
82,450
+0.48(+3.99%)
Jan 21, 2016
11.75
12.18
11.61
12.02
105,691
+0.27(+2.30%)
Jan 20, 2016
12.00
12.00
11.38
11.75
191,605
-0.40(-3.29%)
Jan 19, 2016
13.07
13.07
12.07
12.15
122,603
-0.84(-6.47%)
Jan 15, 2016
13.59
12.99
12.99
12.99
144,400
-0.62(-4.56%)
Jan 14, 2016
13.76
14.02
13.18
13.61
103,647
-0.16(-1.16%)
Jan 13, 2016
13.71
13.90
12.58
13.77
218,975
+0.10(+0.73%)
Jan 12, 2016
14.25
14.32
13.39
13.67
122,345
-0.52(-3.66%)
Jan 11, 2016
14.97
14.97
13.98
14.19
196,229
-0.70(-4.70%)
Jan 08, 2016
15.39
15.80
14.64
14.89
228,717
-0.53(-3.44%)
Jan 07, 2016
15.06
15.81
14.65
15.42
432,808
+0.20(+1.31%)
Jan 06, 2016
15.07
15.91
14.53
15.22
460,691
-0.17(-1.10%)
Jan 05, 2016
14.39
15.49
13.69
15.39
149,034
+1.09(+7.62%)
Jan 04, 2016
15.28
15.28
13.83
14.30
201,751
-0.83(-5.49%)
Dec 31, 2015
15.22
15.13
15.13
15.13
52,700
-0.11(-0.72%)
Dec 30, 2015
14.94
15.34
14.78
15.24
77,376
+0.24(+1.60%)
Dec 29, 2015
14.94
15.21
14.85
15.00
71,615
+0.06(+0.40%)
Dec 28, 2015
14.85
15.17
14.85
14.94
29,440
+0.03(+0.20%)
Dec 24, 2015
15.28
14.91
14.91
14.91
27,600
-0.08(-0.53%)
Dec 23, 2015
14.93
15.00
14.71
14.99
34,961
+0.00(+0.00%)
Dec 22, 2015
15.34
15.34
14.73
14.99
72,769
-0.26(-1.70%)
Dec 21, 2015
14.75
15.39
14.52
15.25
240,708
+0.05(+0.33%)
Dec 18, 2015
14.61
15.37
14.61
15.20
171,878
+0.45(+3.05%)
Dec 17, 2015
15.15
15.26
14.40
14.75
214,377
-0.29(-1.93%)
Dec 16, 2015
15.13
15.92
14.89
15.04
600,914
-0.20(-1.31%)
Dec 15, 2015
15.14
15.50
14.81
15.24
54,499
+0.17(+1.13%)
Dec 14, 2015
15.15
16.27
14.81
15.07
236,354
-0.10(-0.66%)
Dec 11, 2015
14.90
15.31
14.60
15.17
113,126
+0.05(+0.33%)
Dec 10, 2015
15.08
15.21
14.66
15.12
104,118
+0.04(+0.27%)
Dec 09, 2015
15.77
15.80
15.00
15.08
159,469
-0.99(-6.16%)
Dec 08, 2015
16.50
16.80
15.97
16.07
208,205
-0.56(-3.37%)
Dec 07, 2015
16.85
17.29
16.40
16.63
100,815
-0.45(-2.63%)
Dec 04, 2015
18.02
18.30
16.86
17.08
101,209
-0.62(-3.50%)
Dec 03, 2015
17.73
18.25
17.32
17.70
53,586
+0.27(+1.55%)
Dec 02, 2015
17.62
17.62
17.00
17.43
66,805
-0.25(-1.41%)
Dec 01, 2015
17.95
17.95
17.39
17.68
102,686
+0.03(+0.17%)
Nov 30, 2015
17.97
18.00
17.65
17.65
77,928
-0.32(-1.78%)
Nov 27, 2015
18.00
18.00
17.68
17.97
26,985
-0.02(-0.11%)
Nov 25, 2015
18.05
17.99
17.99
17.99
45,900
+0.00(+0.00%)
Nov 24, 2015
17.97
18.05
17.49
17.99
55,876
-0.01(-0.06%)
Nov 23, 2015
18.00
18.38
17.52
18.00
81,201
+0.14(+0.78%)
Nov 20, 2015
17.05
18.39
17.01
17.86
234,571
+0.92(+5.43%)
Nov 19, 2015
17.01
17.45
16.66
16.94
85,063
-0.05(-0.29%)
Nov 18, 2015
16.50
17.48
15.92
16.99
87,465
+0.49(+2.97%)
Nov 17, 2015
15.82
16.56
15.46
16.50
102,256
+0.65(+4.10%)
Nov 16, 2015
15.83
16.03
15.69
15.85
32,936
-0.01(-0.06%)
Nov 13, 2015
15.84
15.93
15.50
15.86
133,142
-0.11(-0.69%)
Nov 12, 2015
15.82
16.11
15.68
15.97
49,407
+0.07(+0.44%)
Nov 11, 2015
16.17
16.26
15.23
15.90
104,504
-0.17(-1.06%)
Nov 10, 2015
15.80
16.50
15.46
16.07
165,516
+0.26(+1.64%)
Nov 09, 2015
17.07
17.44
15.46
15.81
98,730
-1.26(-7.38%)
Nov 06, 2015
16.75
17.70
16.56
17.07
220,884
+0.35(+2.09%)
Nov 05, 2015
15.42
16.90
14.77
16.72
283,784
+1.42(+9.28%)
Nov 04, 2015
15.87
16.16
14.86
15.30
226,653
-0.59(-3.71%)
Nov 03, 2015
15.49
16.11
15.40
15.89
102,748
+0.31(+1.99%)
Nov 02, 2015
15.64
15.88
15.27
15.58
118,012
-0.06(-0.38%)
Oct 30, 2015
16.04
16.22
15.58
15.64
54,022
-0.34(-2.13%)
Oct 29, 2015
15.45
16.50
15.45
15.98
80,392
+0.43(+2.77%)
Oct 28, 2015
15.93
15.93
15.13
15.55
114,433
-0.24(-1.52%)
Oct 27, 2015
16.06
16.38
15.51
15.79
172,335
-0.35(-2.17%)
Oct 26, 2015
16.58
16.95
15.71
16.14
113,692
-0.42(-2.54%)
Oct 23, 2015
16.80
16.96
16.45
16.56
68,410
-0.04(-0.24%)
Oct 22, 2015
16.48
17.09
16.44
16.60
70,872
+0.12(+0.73%)
Oct 21, 2015
17.06
17.51
16.16
16.48
134,377
-0.51(-3.00%)
Oct 20, 2015
16.99
17.40
16.80
16.99
48,292
-0.04(-0.23%)
Oct 19, 2015
16.94
17.16
16.74
17.03
23,836
+0.04(+0.24%)
Oct 16, 2015
17.08
17.19
16.41
16.99
182,688
+0.00(+0.00%)
Oct 15, 2015
16.90
17.19
16.74
16.99
198,062
+0.09(+0.53%)
Oct 14, 2015
18.00
18.00
16.52
16.90
253,755
-0.49(-2.82%)
Oct 13, 2015
17.46
17.79
16.93
17.39
232,467
+0.39(+2.29%)
Oct 12, 2015
16.18
17.71
16.18
17.00
407,231
+0.66(+4.04%)
Oct 09, 2015
15.40
16.91
15.40
16.34
431,854
+0.86(+5.56%)
Oct 08, 2015
15.25
15.88
15.10
15.48
156,667
+0.30(+1.98%)
Oct 07, 2015
14.83
15.25
14.78
15.18
106,099
+0.33(+2.22%)
Oct 06, 2015
14.75
15.45
14.41
14.85
116,153
+0.04(+0.27%)
Oct 05, 2015
15.25
15.44
14.34
14.81
91,525
-0.46(-3.01%)
Oct 02, 2015
14.51
15.28
14.17
15.27
246,304
+0.60(+4.09%)
Oct 01, 2015
15.74
16.20
14.60
14.67
333,037
-0.96(-6.14%)
Sep 30, 2015
15.95
16.40
15.52
15.63
1,145,326
-0.35(-2.19%)
Sep 29, 2015
15.83
16.11
15.05
15.98
303,214
+0.27(+1.72%)
Sep 28, 2015
15.84
16.26
14.75
15.71
815,315
-1.05(-6.26%)
Sep 25, 2015
16.20
17.45
15.90
16.76
673,002
+0.86(+5.41%)
Sep 24, 2015
15.66
16.00
15.28
15.90
450,146
+0.03(+0.19%)
Sep 23, 2015
16.11
16.17
15.59
15.87
139,911
+0.12(+0.76%)
Sep 22, 2015
15.38
16.23
15.38
15.75
269,759
+0.09(+0.57%)
Sep 21, 2015
15.74
15.90
15.45
15.66
92,866
+0.00(+0.00%)
Sep 18, 2015
15.61
16.10
15.22
15.66
633,786
-0.11(-0.70%)
Sep 17, 2015
15.43
16.06
15.41
15.77
151,154
+0.04(+0.25%)
Sep 16, 2015
15.79
15.85
15.15
15.73
205,870
+0.04(+0.25%)
Sep 15, 2015
15.50
15.85
15.00
15.69
275,023
+0.18(+1.16%)
Sep 14, 2015
14.54
15.90
14.16
15.51
265,078
+1.24(+8.69%)
Sep 11, 2015
14.83
14.98
14.12
14.27
169,138
-0.60(-4.03%)
Sep 10, 2015
15.18
15.18
14.27
14.87
261,262
-0.27(-1.78%)
Sep 09, 2015
15.92
16.00
15.01
15.14
118,333
-0.54(-3.44%)
Sep 08, 2015
15.27
15.75
15.18
15.68
164,997
+0.23(+1.49%)
Sep 04, 2015
15.16
15.45
15.45
15.45
121,200
-0.09(-0.58%)
Sep 03, 2015
14.95
15.63
14.44
15.54
207,006
+0.58(+3.88%)
Sep 02, 2015
14.10
15.28
13.78
14.96
168,926
+0.93(+6.63%)
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
.