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
Velocity 3X Long Crude Oil
(NY:
UWT
)
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, 2019
21.67
21.74
20.84
21.42
5,427,970
+0.26(+1.23%)
Apr 29, 2019
20.76
21.21
20.28
21.16
5,243,240
+0.74(+3.62%)
Apr 26, 2019
21.89
21.90
19.76
20.42
13,225,500
-2.17(-9.61%)
Apr 25, 2019
23.46
23.64
22.50
22.59
4,710,940
-0.81(-3.46%)
Apr 24, 2019
24.09
24.14
23.30
23.40
5,909,347
-0.61(-2.54%)
Apr 23, 2019
23.60
24.32
23.57
24.01
6,432,272
+0.62(+2.65%)
Apr 22, 2019
23.12
23.63
23.08
23.39
6,191,302
+1.68(+7.74%)
Apr 18, 2019
21.60
21.77
21.24
21.71
3,600,800
+0.25(+1.16%)
Apr 17, 2019
21.95
22.02
21.39
21.46
7,085,199
-0.48(-2.19%)
Apr 16, 2019
21.25
21.95
20.78
21.94
5,536,403
+0.65(+3.05%)
Apr 15, 2019
21.25
21.52
20.84
21.29
7,117,387
-0.29(-1.34%)
Apr 12, 2019
21.92
22.06
21.50
21.58
5,992,800
+0.14(+0.65%)
Apr 11, 2019
21.83
22.02
21.02
21.44
8,593,523
-0.72(-3.25%)
Apr 10, 2019
22.02
22.39
21.75
22.16
7,307,871
+0.42(+1.93%)
Apr 09, 2019
21.88
21.99
21.34
21.74
6,925,242
-0.36(-1.63%)
Apr 08, 2019
21.35
22.13
21.33
22.10
8,246,982
+1.13(+5.39%)
Apr 05, 2019
20.20
21.03
20.13
20.97
6,995,900
+1.15(+5.80%)
Apr 04, 2019
20.18
20.46
19.64
19.82
6,731,183
-0.41(-2.03%)
Apr 03, 2019
20.30
20.53
19.79
20.23
9,414,564
-0.12(-0.59%)
Apr 02, 2019
19.77
20.47
19.62
20.35
9,885,934
+0.92(+4.73%)
Apr 01, 2019
18.59
19.48
18.39
19.43
8,718,588
+1.35(+7.47%)
Mar 29, 2019
18.32
18.33
17.72
18.08
9,291,100
+0.66(+3.79%)
Mar 28, 2019
16.63
17.44
16.61
17.42
7,493,667
+0.02(+0.11%)
Mar 27, 2019
18.02
18.15
16.90
17.40
8,571,776
-0.58(-3.23%)
Mar 26, 2019
18.03
18.27
17.67
17.98
7,594,164
+0.93(+5.45%)
Mar 25, 2019
16.81
17.38
16.39
17.05
7,871,803
+0.03(+0.18%)
Mar 22, 2019
17.33
17.34
16.47
17.02
10,298,700
-0.82(-4.60%)
Mar 21, 2019
18.07
18.33
17.68
17.84
7,384,745
-0.24(-1.33%)
Mar 20, 2019
17.18
18.22
17.10
18.08
9,587,785
+0.89(+5.18%)
Mar 19, 2019
17.68
17.77
17.04
17.19
6,446,300
-0.15(-0.87%)
Mar 18, 2019
17.00
17.58
16.92
17.34
6,113,368
+0.46(+2.73%)
Mar 15, 2019
16.41
17.05
16.33
16.88
7,121,100
-0.05(-0.30%)
Mar 14, 2019
16.98
17.16
16.64
16.93
7,090,459
+0.09(+0.53%)
Mar 13, 2019
16.29
16.93
16.24
16.84
12,616,854
+1.19(+7.60%)
Mar 12, 2019
15.92
16.17
15.52
15.65
8,277,926
+0.08(+0.51%)
Mar 11, 2019
15.60
15.72
15.20
15.57
9,535,191
+0.55(+3.66%)
Mar 08, 2019
14.16
15.08
13.74
15.02
15,496,400
-0.35(-2.28%)
Mar 07, 2019
15.49
15.54
15.15
15.37
7,127,515
+0.25(+1.65%)
Mar 06, 2019
14.98
15.27
14.48
15.12
10,548,003
-0.24(-1.56%)
Mar 05, 2019
15.78
15.83
15.19
15.36
7,169,439
+0.02(+0.13%)
Mar 04, 2019
15.48
15.75
14.89
15.34
9,405,036
+0.52(+3.51%)
Mar 01, 2019
15.98
16.28
14.63
14.82
13,460,100
-1.15(-7.20%)
Feb 28, 2019
15.84
16.14
15.57
15.97
8,145,587
+0.20(+1.27%)
Feb 27, 2019
15.49
16.09
15.24
15.77
12,608,562
+1.04(+7.06%)
Feb 26, 2019
14.65
14.99
14.44
14.73
8,912,590
+0.19(+1.31%)
Feb 25, 2019
15.15
15.35
14.28
14.54
13,659,642
-1.48(-9.24%)
Feb 22, 2019
16.30
16.48
16.00
16.02
8,305,300
+0.23(+1.46%)
Feb 21, 2019
15.86
16.03
15.58
15.79
7,323,069
-0.23(-1.44%)
Feb 20, 2019
15.18
16.35
15.15
16.02
10,824,160
+0.63(+4.09%)
Feb 19, 2019
14.86
15.46
14.79
15.39
8,798,002
+0.22(+1.45%)
Feb 15, 2019
14.80
15.21
14.62
15.17
11,015,700
+0.95(+6.68%)
Feb 14, 2019
13.53
14.26
13.17
14.22
16,367,956
+0.43(+3.12%)
Feb 13, 2019
13.62
14.25
13.61
13.79
14,044,002
+0.65(+4.95%)
Feb 12, 2019
13.70
13.78
13.05
13.14
12,585,323
+0.53(+4.20%)
Feb 11, 2019
12.07
12.81
11.81
12.61
12,047,069
-0.26(-2.02%)
Feb 08, 2019
12.99
13.06
12.50
12.87
7,444,800
+0.05(+0.39%)
Feb 07, 2019
13.52
13.65
12.18
12.82
15,660,547
-1.01(-7.30%)
Feb 06, 2019
13.36
14.09
13.12
13.83
12,381,378
+0.20(+1.47%)
Feb 05, 2019
13.63
14.38
13.49
13.63
14,519,758
-0.82(-5.67%)
Feb 04, 2019
14.01
14.52
13.30
14.45
13,071,866
-0.49(-3.28%)
Feb 01, 2019
14.07
15.16
14.07
14.94
12,400,500
+1.02(+7.33%)
Jan 31, 2019
14.46
14.97
13.61
13.92
11,749,279
-0.21(-1.49%)
Jan 30, 2019
13.89
14.61
13.74
14.13
13,059,744
+0.86(+6.48%)
Jan 29, 2019
13.14
13.82
13.14
13.27
9,535,906
+0.70(+5.57%)
Jan 28, 2019
12.52
12.62
11.96
12.57
13,045,650
-1.07(-7.84%)
Jan 25, 2019
13.51
13.85
13.33
13.64
8,973,700
+0.28(+2.10%)
Jan 24, 2019
12.98
13.56
12.89
13.36
9,112,581
+0.41(+3.17%)
Jan 23, 2019
13.42
13.47
12.40
12.95
10,933,547
-0.30(-2.26%)
Jan 22, 2019
13.11
13.35
12.50
13.25
10,833,762
-0.72(-5.15%)
Jan 18, 2019
13.26
14.11
13.00
13.97
12,070,800
+1.05(+8.13%)
Jan 17, 2019
12.44
13.18
12.03
12.92
11,920,741
-0.11(-0.84%)
Jan 16, 2019
12.68
13.10
12.24
13.03
11,557,852
+0.20(+1.56%)
Jan 15, 2019
12.33
12.96
12.33
12.83
11,195,048
+1.01(+8.54%)
Jan 14, 2019
12.27
12.66
11.64
11.82
10,534,008
-0.75(-5.97%)
Jan 11, 2019
12.82
13.11
12.22
12.57
13,431,300
-0.68(-5.13%)
Jan 10, 2019
12.53
13.42
12.37
13.25
12,077,854
+0.18(+1.38%)
Jan 09, 2019
12.29
13.26
11.91
13.07
22,692,542
+1.75(+15.46%)
Jan 08, 2019
11.09
11.46
10.88
11.32
12,695,795
+0.66(+6.19%)
Jan 07, 2019
10.63
11.35
10.51
10.66
17,912,448
+0.31(+3.00%)
Jan 04, 2019
10.31
10.95
9.980
10.35
18,272,300
+0.67(+6.92%)
Jan 03, 2019
9.770
9.830
8.820
9.680
13,486,328
+0.30(+3.20%)
Jan 02, 2019
8.200
10.02
8.070
9.380
19,880,430
+0.48(+5.39%)
Dec 31, 2018
8.780
8.985
8.290
8.900
11,059,301
+0.38(+4.46%)
Dec 28, 2018
8.550
8.840
8.140
8.520
10,742,800
-0.31(-3.51%)
Dec 27, 2018
8.720
8.870
8.100
8.830
12,520,944
-0.78(-8.12%)
Dec 26, 2018
7.950
9.630
7.930
9.610
18,343,716
+1.39(+16.91%)
Dec 24, 2018
8.750
8.840
8.180
8.220
9,517,500
-0.82(-9.07%)
Dec 21, 2018
9.190
9.600
8.915
9.040
11,254,499
-0.42(-4.44%)
Dec 20, 2018
9.720
10.18
9.150
9.460
14,648,142
-0.85(-8.24%)
Dec 19, 2018
10.28
10.95
10.11
10.31
16,389,470
+0.55(+5.64%)
Dec 18, 2018
11.92
11.93
9.570
9.760
21,156,628
-2.31(-19.14%)
Dec 17, 2018
13.65
13.75
11.95
12.07
12,899,725
-1.39(-10.33%)
Dec 14, 2018
14.45
14.49
13.28
13.46
8,823,500
-1.48(-9.91%)
Dec 13, 2018
13.16
15.15
13.11
14.94
11,640,826
+1.44(+10.67%)
Dec 12, 2018
14.46
14.67
13.38
13.50
8,990,659
-0.46(-3.30%)
Dec 11, 2018
14.32
14.52
13.60
13.96
5,993,711
+0.71(+5.36%)
Dec 10, 2018
13.70
14.32
13.07
13.25
9,071,673
-1.38(-9.43%)
Dec 07, 2018
15.64
16.05
14.50
14.63
14,565,100
+0.58(+4.13%)
Dec 06, 2018
13.67
14.28
12.68
14.05
15,688,491
-1.02(-6.77%)
Dec 04, 2018
15.27
15.72
14.89
15.07
11,165,400
-0.29(-1.89%)
Dec 03, 2018
15.32
15.37
14.40
15.36
11,717,741
+1.99(+14.88%)
Nov 30, 2018
12.96
14.08
12.50
13.37
16,874,500
-0.51(-3.67%)
Nov 29, 2018
13.72
14.53
13.48
13.88
9,232,925
+0.73(+5.55%)
Nov 28, 2018
13.82
14.55
12.87
13.15
13,274,442
-1.11(-7.78%)
Nov 27, 2018
14.28
14.75
13.06
14.26
9,841,675
+0.05(+0.35%)
Nov 26, 2018
14.24
14.62
14.00
14.21
10,205,864
+0.09(+0.64%)
Nov 23, 2018
14.11
14.38
13.33
14.12
17,528,600
-2.86(-16.84%)
Nov 21, 2018
16.98
16.98
16.98
0
+1.00(+6.26%)
Nov 20, 2018
18.69
19.04
15.41
15.98
14,080,922
-4.19(-20.77%)
Nov 19, 2018
18.90
20.42
18.05
20.17
5,035,833
+0.31(+1.56%)
Nov 16, 2018
20.50
21.01
18.91
19.86
5,458,200
+0.39(+2.00%)
Nov 15, 2018
19.45
20.30
19.20
19.47
5,702,934
+0.19(+0.99%)
Nov 14, 2018
19.63
20.35
19.00
19.28
6,631,124
+1.09(+5.99%)
Nov 13, 2018
22.07
22.39
17.73
18.19
14,853,362
-4.28(-19.05%)
Nov 12, 2018
24.55
25.17
22.19
22.47
4,898,437
-1.16(-4.91%)
Nov 09, 2018
23.24
24.40
22.89
23.63
5,693,700
-0.83(-3.39%)
Nov 08, 2018
25.32
25.72
24.28
24.46
4,752,847
-1.25(-4.86%)
Nov 07, 2018
26.97
27.26
25.24
25.71
4,217,698
-0.77(-2.91%)
Nov 06, 2018
27.78
27.96
25.35
26.48
4,725,368
-0.82(-3.00%)
Nov 05, 2018
28.50
29.05
27.21
27.30
2,968,909
-0.06(-0.22%)
Nov 02, 2018
27.99
28.59
27.08
27.36
4,020,800
-0.87(-3.08%)
Nov 01, 2018
30.80
30.87
27.69
28.23
5,898,608
-2.24(-7.35%)
Oct 31, 2018
31.82
32.70
30.33
30.47
4,309,461
-1.59(-4.96%)
Oct 30, 2018
31.13
33.03
30.98
32.06
2,823,899
-0.57(-1.75%)
Oct 29, 2018
33.55
33.85
32.19
32.63
1,758,574
-1.62(-4.73%)
Oct 26, 2018
32.67
34.53
32.31
34.25
2,167,000
+0.84(+2.51%)
Oct 25, 2018
33.15
34.18
32.99
33.41
1,984,829
+1.19(+3.69%)
Oct 24, 2018
33.56
34.28
32.18
32.22
3,207,831
-0.03(-0.09%)
Oct 23, 2018
34.55
34.80
31.34
32.25
6,554,502
-5.20(-13.89%)
Oct 22, 2018
36.44
37.51
35.69
37.45
2,206,603
+0.10(+0.27%)
Oct 19, 2018
37.12
37.95
36.71
37.35
1,804,700
+1.12(+3.09%)
Oct 18, 2018
36.08
37.66
35.82
36.23
2,651,222
-2.00(-5.23%)
Oct 17, 2018
40.03
40.09
37.15
38.23
3,478,475
-2.93(-7.12%)
Oct 16, 2018
40.31
41.88
40.07
41.16
1,560,686
+0.49(+1.20%)
Oct 15, 2018
40.56
41.09
39.44
40.67
1,856,222
+0.07(+0.17%)
Oct 12, 2018
40.75
40.89
39.04
40.60
2,124,700
+1.32(+3.36%)
Oct 11, 2018
41.48
41.89
38.86
39.28
3,112,064
-3.28(-7.71%)
Oct 10, 2018
46.25
46.33
42.80
42.56
2,271,927
-4.17(-8.92%)
Oct 09, 2018
46.46
47.47
45.17
46.73
1,969,823
+1.20(+2.64%)
Oct 08, 2018
44.49
45.73
44.27
45.53
1,359,981
-0.30(-0.65%)
Oct 05, 2018
45.94
47.37
44.77
45.83
2,125,500
-0.33(-0.71%)
Oct 04, 2018
48.79
48.82
44.91
46.16
1,978,350
-3.18(-6.45%)
Oct 03, 2018
47.31
50.75
45.87
49.34
2,431,866
+1.92(+4.05%)
Oct 02, 2018
48.13
48.19
47.01
47.42
1,110,615
-0.76(-1.58%)
Oct 01, 2018
44.23
48.62
43.80
48.18
2,114,912
+3.75(+8.44%)
Sep 28, 2018
42.16
44.84
42.07
44.43
1,966,200
+2.18(+5.16%)
Sep 27, 2018
42.28
42.33
41.37
42.25
1,606,417
+1.17(+2.85%)
Sep 26, 2018
41.57
42.17
40.94
41.08
1,532,020
-1.29(-3.04%)
Sep 25, 2018
42.89
43.18
41.68
42.37
1,845,008
+0.04(+0.09%)
Sep 24, 2018
42.05
43.09
41.58
42.33
2,168,445
+2.47(+6.20%)
Sep 21, 2018
40.20
41.48
38.46
39.86
4,458,600
+1.12(+2.89%)
Sep 20, 2018
40.45
40.61
38.54
38.74
1,940,650
-0.99(-2.49%)
Sep 19, 2018
38.24
39.85
38.16
39.73
2,271,441
+1.89(+4.99%)
Sep 18, 2018
37.86
38.78
37.09
37.84
2,470,208
+1.65(+4.56%)
Sep 17, 2018
37.20
37.68
35.87
36.19
1,579,511
-0.29(-0.79%)
Sep 14, 2018
36.25
38.01
34.98
36.48
2,261,600
+0.15(+0.41%)
Sep 13, 2018
37.39
37.82
35.58
36.33
3,311,359
-2.30(-5.95%)
Sep 12, 2018
38.56
40.23
38.39
38.63
2,772,415
+1.29(+3.45%)
Sep 11, 2018
34.84
37.56
34.63
37.34
2,421,479
+2.84(+8.23%)
Sep 10, 2018
35.72
35.98
34.21
34.50
2,082,331
-0.50(-1.43%)
Sep 07, 2018
33.88
35.07
33.47
35.00
1,711,800
-0.10(-0.28%)
Sep 06, 2018
36.34
36.60
33.65
35.10
2,618,716
-1.45(-3.97%)
Sep 05, 2018
37.32
37.79
36.18
36.55
1,586,918
-0.76(-2.04%)
Sep 04, 2018
39.49
39.56
36.96
37.31
1,955,355
-1.01(-2.64%)
Aug 31, 2018
38.32
38.32
38.32
0
-0.33(-0.85%)
Aug 30, 2018
38.25
39.26
37.78
38.65
1,636,165
+0.69(+1.82%)
Aug 29, 2018
37.05
38.04
36.58
37.96
2,303,166
+1.70(+4.69%)
Aug 28, 2018
36.82
36.86
35.63
36.26
1,383,541
-0.51(-1.39%)
Aug 27, 2018
36.69
36.81
36.12
36.77
1,149,891
+0.53(+1.46%)
Aug 24, 2018
36.83
37.32
35.70
36.24
2,345,400
+1.16(+3.31%)
Aug 23, 2018
34.59
35.36
34.26
35.08
1,338,025
-0.04(-0.11%)
Aug 22, 2018
34.10
35.40
33.62
35.12
3,865,080
+3.03(+9.44%)
Aug 21, 2018
32.97
33.08
31.94
32.09
1,742,491
+0.56(+1.78%)
Aug 20, 2018
31.12
31.82
30.86
31.53
1,341,931
+0.39(+1.25%)
Aug 17, 2018
31.96
31.98
30.56
31.14
2,079,800
+0.36(+1.17%)
Aug 16, 2018
30.33
30.89
30.02
30.78
1,760,663
+0.76(+2.53%)
Aug 15, 2018
31.81
31.85
29.44
30.02
4,779,213
-3.28(-9.85%)
Aug 14, 2018
34.93
34.95
32.60
33.30
2,434,980
-0.18(-0.54%)
Aug 13, 2018
33.48
33.77
31.11
33.48
4,195,055
-0.52(-1.53%)
Aug 10, 2018
33.52
34.25
33.41
34.00
1,981,100
+1.39(+4.26%)
Aug 09, 2018
33.22
33.62
32.56
32.61
1,561,212
-0.13(-0.40%)
Aug 08, 2018
34.80
34.88
31.97
32.74
5,523,454
-3.38(-9.36%)
Aug 07, 2018
36.65
37.12
36.06
36.12
1,513,031
+0.27(+0.75%)
Aug 06, 2018
36.51
37.49
35.74
35.85
2,067,714
+0.37(+1.04%)
Aug 03, 2018
35.80
36.12
34.35
35.48
1,973,500
-0.65(-1.80%)
Aug 02, 2018
33.73
36.61
33.51
36.13
3,310,837
+1.85(+5.40%)
Aug 01, 2018
34.17
35.24
33.57
34.28
3,345,558
-1.48(-4.14%)
Jul 31, 2018
36.43
36.56
35.34
35.76
2,404,054
-1.98(-5.25%)
Jul 30, 2018
38.13
38.48
37.55
37.74
1,819,901
+1.67(+4.63%)
Jul 27, 2018
37.06
37.47
35.07
36.07
2,073,000
-1.19(-3.19%)
Jul 26, 2018
36.24
37.72
36.23
37.26
1,775,333
+0.38(+1.03%)
Jul 25, 2018
35.87
37.35
35.05
36.88
3,334,669
+1.41(+3.98%)
Jul 24, 2018
34.61
36.31
34.61
35.47
1,824,366
+1.03(+2.99%)
Jul 23, 2018
36.17
36.75
34.11
34.44
3,715,490
-0.43(-1.23%)
Jul 20, 2018
35.14
35.46
34.31
34.87
1,615,411
+0.17(+0.49%)
Jul 19, 2018
34.42
35.95
34.03
34.70
4,253,936
+0.20(+0.58%)
Jul 18, 2018
32.70
34.61
32.25
34.50
3,641,231
+1.03(+3.08%)
Jul 17, 2018
32.66
34.18
32.35
33.47
4,143,817
+0.03(+0.09%)
Jul 16, 2018
35.45
35.64
32.78
33.44
5,587,895
-4.08(-10.87%)
Jul 13, 2018
37.25
39.10
37.04
37.52
2,254,329
+0.59(+1.60%)
Jul 12, 2018
37.03
37.55
35.24
36.93
3,464,674
+0.17(+0.46%)
Jul 11, 2018
41.66
42.94
35.98
36.76
7,324,871
-6.35(-14.73%)
Jul 10, 2018
43.55
44.11
42.40
43.11
2,428,629
+0.13(+0.30%)
Jul 09, 2018
42.64
43.02
41.13
42.98
1,707,272
+0.46(+1.08%)
Jul 06, 2018
40.20
42.72
40.15
42.52
2,007,216
+1.40(+3.40%)
Jul 05, 2018
43.00
43.44
40.39
41.12
2,950,468
-1.31(-3.09%)
Jul 03, 2018
42.43
42.43
42.43
0
-0.30(-0.70%)
Jul 02, 2018
43.03
43.51
41.91
42.73
1,984,087
-0.71(-1.63%)
Jun 29, 2018
43.68
42.33
43.44
2,597,235
+1.67(+4.00%)
Jun 28, 2018
40.74
42.94
40.46
41.77
3,479,037
+1.65(+4.11%)
Jun 27, 2018
38.89
41.27
38.80
40.12
4,478,782
+2.99(+8.05%)
Jun 26, 2018
34.55
37.41
33.64
37.13
3,667,023
+3.57(+10.64%)
Jun 25, 2018
35.39
35.59
33.21
33.56
2,610,408
-1.77(-5.01%)
Jun 22, 2018
33.10
35.39
32.38
35.33
5,292,569
+4.87(+15.99%)
Jun 21, 2018
29.32
31.12
29.19
30.46
2,797,630
+0.29(+0.96%)
Jun 20, 2018
30.53
31.30
29.43
30.17
3,778,296
+0.83(+2.83%)
Jun 19, 2018
29.78
28.43
29.34
2,855,564
-0.98(-3.23%)
Jun 18, 2018
29.58
30.60
29.23
30.32
2,337,137
+1.47(+5.10%)
Jun 15, 2018
32.02
28.68
28.85
3,536,881
-3.17(-9.90%)
Jun 14, 2018
32.31
32.35
31.21
32.02
2,546,746
+0.32(+1.01%)
Jun 13, 2018
30.82
32.03
30.68
31.70
2,867,063
+0.56(+1.80%)
Jun 12, 2018
30.83
31.81
30.75
31.14
1,839,016
+0.23(+0.74%)
Jun 11, 2018
29.66
31.32
29.46
30.91
2,304,975
+0.55(+1.81%)
Jun 08, 2018
30.67
31.18
29.67
30.36
2,447,981
-0.45(-1.46%)
Jun 07, 2018
29.95
30.96
29.86
30.81
3,490,211
+1.17(+3.95%)
Jun 06, 2018
30.20
28.53
29.64
3,927,205
-0.38(-1.27%)
Jun 05, 2018
28.75
30.30
28.60
30.02
3,498,147
+0.62(+2.11%)
Jun 04, 2018
30.70
30.88
28.97
29.40
3,473,902
-0.91(-3.00%)
Jun 01, 2018
31.41
32.17
30.29
30.31
4,927,911
-2.19(-6.74%)
May 31, 2018
32.65
34.16
31.78
32.50
3,949,204
-1.99(-5.77%)
May 30, 2018
32.72
34.64
32.69
34.49
3,535,925
+2.33(+7.25%)
May 29, 2018
32.62
32.88
30.92
32.16
3,070,239
-1.37(-4.09%)
May 25, 2018
33.53
33.53
33.53
0
-4.80(-12.52%)
May 24, 2018
38.32
39.25
38.18
38.33
2,203,796
-1.83(-4.56%)
May 23, 2018
40.41
40.73
39.20
40.16
1,884,335
-0.47(-1.16%)
May 22, 2018
41.40
42.11
40.55
40.63
2,040,504
-0.84(-2.03%)
May 21, 2018
40.00
41.52
39.86
41.47
2,056,276
+1.92(+4.85%)
May 18, 2018
39.66
40.09
39.10
39.55
1,739,901
-0.55(-1.37%)
May 17, 2018
40.50
41.16
39.30
40.10
2,618,422
+0.22(+0.55%)
May 16, 2018
38.90
39.98
38.54
39.88
2,127,616
+0.58(+1.48%)
May 15, 2018
39.12
39.64
38.09
39.30
2,525,187
+0.19(+0.49%)
May 14, 2018
38.46
39.30
38.42
39.11
2,299,894
+0.96(+2.52%)
May 11, 2018
39.13
39.57
38.03
38.15
2,282,005
-1.27(-3.22%)
May 10, 2018
39.14
39.67
38.13
39.42
2,333,322
+0.33(+0.84%)
May 09, 2018
38.32
39.42
38.32
39.09
3,445,927
+2.29(+6.22%)
May 08, 2018
37.76
38.02
33.52
36.80
11,279,958
-0.31(-0.84%)
May 07, 2018
37.90
38.71
36.58
37.11
2,881,676
+0.10(+0.27%)
May 04, 2018
35.10
37.30
35.04
37.01
2,756,535
+1.99(+5.68%)
May 03, 2018
33.66
35.24
33.17
35.02
2,239,320
+1.09(+3.21%)
May 02, 2018
33.11
34.56
32.77
33.93
2,509,252
+0.45(+1.34%)
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
.