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
Global Energy Ishares ETF
(NY:
IXC
)
41.02
+0.33 (+0.80%)
Streaming Delayed Price
Updated: 3:01 PM EDT, Sep 23, 2024
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 (%)
Nov 30, 2015
21.65
21.80
21.62
21.65
217,694
+0.06(+0.26%)
Nov 27, 2015
21.61
21.66
21.53
21.59
44,689
-0.15(-0.70%)
Nov 25, 2015
21.77
21.74
21.74
21.74
111,371
-0.12(-0.54%)
Nov 24, 2015
21.51
21.94
21.51
21.86
199,457
+0.41(+1.90%)
Nov 23, 2015
21.34
21.57
21.28
21.45
264,556
+0.04(+0.19%)
Nov 20, 2015
21.69
21.78
21.39
21.41
358,919
-0.29(-1.33%)
Nov 19, 2015
21.79
21.87
21.60
21.70
187,381
-0.12(-0.57%)
Nov 18, 2015
21.62
21.87
21.51
21.83
564,492
+0.35(+1.64%)
Nov 17, 2015
21.64
21.72
21.45
21.47
757,198
-0.17(-0.76%)
Nov 16, 2015
20.98
21.64
20.98
21.64
329,981
+0.67(+3.19%)
Nov 13, 2015
21.00
21.12
20.78
20.97
140,343
-0.15(-0.72%)
Nov 12, 2015
21.32
21.40
21.09
21.12
150,326
-0.49(-2.27%)
Nov 11, 2015
21.99
22.00
21.58
21.61
207,734
-0.37(-1.66%)
Nov 10, 2015
21.87
22.08
21.80
21.98
149,084
+0.02(+0.09%)
Nov 09, 2015
22.17
22.35
21.89
21.96
135,615
-0.25(-1.12%)
Nov 06, 2015
22.18
22.28
21.95
22.20
394,318
-0.20(-0.89%)
Nov 05, 2015
22.58
22.74
22.35
22.40
124,053
-0.31(-1.37%)
Nov 04, 2015
22.98
22.99
22.57
22.71
241,664
-0.19(-0.84%)
Nov 03, 2015
22.45
23.03
22.45
22.91
587,177
+0.54(+2.40%)
Nov 02, 2015
21.83
22.44
21.74
22.37
227,401
+0.45(+2.04%)
Oct 30, 2015
21.91
22.13
21.71
21.92
317,432
+0.06(+0.25%)
Oct 29, 2015
21.67
22.03
21.67
21.87
205,789
+0.03(+0.13%)
Oct 28, 2015
21.47
21.98
21.40
21.84
728,721
+0.43(+2.00%)
Oct 27, 2015
21.45
21.51
21.29
21.41
2,242,851
-0.37(-1.68%)
Oct 26, 2015
22.17
22.17
21.75
21.78
208,746
-0.49(-2.20%)
Oct 23, 2015
22.31
22.43
22.09
22.27
616,350
-0.12(-0.55%)
Oct 22, 2015
22.11
22.43
22.09
22.39
418,769
+0.37(+1.69%)
Oct 21, 2015
22.20
22.28
21.99
22.02
241,518
-0.20(-0.88%)
Oct 20, 2015
22.07
22.30
22.01
22.21
1,005,188
+0.00(+0.02%)
Oct 19, 2015
22.45
22.45
22.10
22.21
1,228,111
-0.42(-1.86%)
Oct 16, 2015
22.67
22.78
22.39
22.63
307,092
+0.02(+0.09%)
Oct 15, 2015
22.27
22.61
22.14
22.61
261,994
+0.34(+1.52%)
Oct 14, 2015
22.08
22.32
22.04
22.27
197,544
+0.26(+1.16%)
Oct 13, 2015
22.00
22.30
21.91
22.02
157,787
-0.28(-1.27%)
Oct 12, 2015
22.54
22.54
22.20
22.30
169,228
-0.23(-1.04%)
Oct 09, 2015
22.83
22.83
22.46
22.54
476,833
-0.14(-0.64%)
Oct 08, 2015
22.18
22.72
22.12
22.68
201,213
+0.40(+1.79%)
Oct 07, 2015
22.23
22.48
21.92
22.28
1,142,064
+0.49(+2.25%)
Oct 06, 2015
21.38
21.90
21.38
21.79
334,076
+0.50(+2.33%)
Oct 05, 2015
20.87
21.32
20.87
21.29
248,661
+0.66(+3.21%)
Oct 02, 2015
19.80
20.65
19.77
20.63
462,468
+0.77(+3.85%)
Oct 01, 2015
20.06
20.30
19.73
19.87
937,540
+0.08(+0.42%)
Sep 30, 2015
19.54
19.79
19.50
19.78
829,780
+0.43(+2.25%)
Sep 29, 2015
19.33
19.51
19.22
19.35
424,632
+0.10(+0.54%)
Sep 28, 2015
19.71
19.71
19.23
19.25
634,065
-0.69(-3.46%)
Sep 25, 2015
20.10
20.10
19.80
19.94
243,676
+0.08(+0.38%)
Sep 24, 2015
19.73
19.98
19.58
19.86
444,276
+0.00(+0.00%)
Sep 23, 2015
20.20
20.20
19.84
19.86
312,252
-0.23(-1.13%)
Sep 22, 2015
20.04
20.25
19.98
20.09
197,935
-0.34(-1.69%)
Sep 21, 2015
20.46
20.53
20.31
20.43
327,738
+0.10(+0.51%)
Sep 18, 2015
20.59
20.62
20.23
20.33
313,694
-0.62(-2.96%)
Sep 17, 2015
20.91
21.25
20.80
20.95
157,459
-0.01(-0.03%)
Sep 16, 2015
20.52
20.96
20.52
20.96
149,037
+0.63(+3.09%)
Sep 15, 2015
20.16
20.38
20.16
20.33
130,157
+0.20(+0.99%)
Sep 14, 2015
20.18
20.25
20.01
20.13
134,860
-0.17(-0.82%)
Sep 11, 2015
20.31
20.31
20.07
20.29
205,855
-0.17(-0.81%)
Sep 10, 2015
20.40
20.56
20.18
20.46
162,920
+0.11(+0.54%)
Sep 09, 2015
20.86
21.06
20.33
20.35
285,665
-0.33(-1.60%)
Sep 08, 2015
20.58
20.69
20.41
20.68
894,644
+0.39(+1.90%)
Sep 04, 2015
20.38
20.29
20.29
20.29
350,789
-0.43(-2.10%)
Sep 03, 2015
20.72
21.12
20.65
20.73
619,812
+0.06(+0.27%)
Sep 02, 2015
20.77
20.77
20.26
20.67
618,255
+0.15(+0.74%)
Sep 01, 2015
20.89
20.89
20.40
20.52
606,023
-0.79(-3.72%)
Aug 31, 2015
20.95
21.36
20.64
21.32
1,429,094
+0.18(+0.85%)
Aug 28, 2015
20.69
21.27
20.69
21.14
462,513
+0.38(+1.83%)
Aug 27, 2015
20.20
20.77
20.14
20.76
1,942,260
+0.95(+4.81%)
Aug 26, 2015
19.65
19.96
19.32
19.80
1,101,889
+0.54(+2.79%)
Aug 25, 2015
19.74
20.91
19.27
19.27
575,838
-0.09(-0.46%)
Aug 24, 2015
20.12
20.12
18.88
19.36
3,694,532
-1.17(-5.71%)
Aug 21, 2015
21.01
21.15
20.50
20.53
2,336,253
-0.61(-2.87%)
Aug 20, 2015
21.50
21.63
21.14
21.14
2,202,331
-0.50(-2.30%)
Aug 19, 2015
22.02
22.02
21.52
21.63
426,775
-0.53(-2.40%)
Aug 18, 2015
22.20
22.23
22.05
22.16
577,425
-0.16(-0.71%)
Aug 17, 2015
22.26
22.40
22.18
22.32
174,091
-0.03(-0.12%)
Aug 14, 2015
22.42
22.58
22.32
22.35
193,984
-0.11(-0.49%)
Aug 13, 2015
22.66
22.67
22.43
22.46
290,808
-0.38(-1.66%)
Aug 12, 2015
22.44
22.85
22.32
22.84
489,859
+0.33(+1.47%)
Aug 11, 2015
22.29
22.53
22.16
22.51
553,983
-0.07(-0.31%)
Aug 10, 2015
22.05
22.58
22.03
22.58
223,306
+0.53(+2.41%)
Aug 07, 2015
22.25
22.40
22.01
22.05
277,118
-0.28(-1.24%)
Aug 06, 2015
21.99
22.34
21.83
22.32
734,310
+0.23(+1.03%)
Aug 05, 2015
22.30
22.52
22.07
22.09
587,070
-0.04(-0.19%)
Aug 04, 2015
22.26
22.37
22.07
22.14
375,407
-0.03(-0.16%)
Aug 03, 2015
22.40
22.47
22.14
22.17
440,069
-0.43(-1.92%)
Jul 31, 2015
22.93
22.93
22.56
22.60
469,212
-0.37(-1.62%)
Jul 30, 2015
22.97
23.03
22.83
22.98
179,646
+0.08(+0.36%)
Jul 29, 2015
22.55
22.89
22.48
22.89
179,556
+0.32(+1.40%)
Jul 28, 2015
22.16
22.66
22.07
22.58
1,274,977
+0.59(+2.67%)
Jul 27, 2015
22.12
22.19
21.94
21.99
361,802
-0.33(-1.48%)
Jul 24, 2015
22.66
22.66
22.24
22.32
162,687
-0.38(-1.67%)
Jul 23, 2015
22.83
22.88
22.60
22.70
282,548
-0.10(-0.45%)
Jul 22, 2015
22.98
23.03
22.69
22.80
723,447
-0.28(-1.20%)
Jul 21, 2015
23.09
23.29
23.01
23.08
566,660
+0.03(+0.15%)
Jul 20, 2015
23.28
23.34
23.03
23.05
786,505
-0.28(-1.21%)
Jul 17, 2015
23.54
23.58
23.25
23.33
301,863
-0.23(-0.97%)
Jul 16, 2015
23.65
23.71
23.53
23.56
184,990
+0.03(+0.12%)
Jul 15, 2015
23.74
23.85
23.46
23.53
245,977
-0.32(-1.36%)
Jul 14, 2015
23.61
23.89
23.61
23.85
166,504
+0.22(+0.93%)
Jul 13, 2015
23.61
23.68
23.53
23.63
117,602
+0.06(+0.23%)
Jul 10, 2015
23.60
23.69
23.44
23.58
115,721
+0.23(+1.00%)
Jul 09, 2015
23.49
23.60
23.33
23.34
339,627
+0.12(+0.53%)
Jul 08, 2015
23.39
23.56
23.16
23.22
237,328
-0.41(-1.72%)
Jul 07, 2015
23.40
23.69
23.07
23.63
289,992
+0.08(+0.35%)
Jul 06, 2015
23.62
23.80
23.45
23.54
295,981
-0.48(-1.98%)
Jul 02, 2015
23.98
24.02
24.02
24.02
136,168
+0.14(+0.61%)
Jul 01, 2015
24.28
24.28
23.79
23.87
1,498,157
-0.25(-1.03%)
Jun 30, 2015
24.29
24.33
23.96
24.12
448,078
+0.01(+0.03%)
Jun 29, 2015
24.28
24.40
24.07
24.11
357,091
-0.53(-2.15%)
Jun 26, 2015
24.62
24.66
24.48
24.65
2,193,478
-0.02(-0.08%)
Jun 25, 2015
24.90
25.00
24.65
24.67
296,644
-0.22(-0.89%)
Jun 24, 2015
24.91
25.10
24.89
24.89
299,911
-0.04(-0.15%)
Jun 23, 2015
24.85
24.96
24.80
24.92
296,383
+0.04(+0.16%)
Jun 22, 2015
24.88
24.92
24.72
24.88
919,359
+0.34(+1.38%)
Jun 19, 2015
24.72
24.74
24.54
24.54
92,442
-0.20(-0.80%)
Jun 18, 2015
24.79
24.93
24.71
24.74
142,844
+0.01(+0.06%)
Jun 17, 2015
24.77
24.84
24.54
24.73
119,857
+0.08(+0.31%)
Jun 16, 2015
24.48
24.68
24.43
24.65
238,556
+0.11(+0.43%)
Jun 15, 2015
24.47
24.58
24.39
24.54
145,083
-0.14(-0.58%)
Jun 12, 2015
24.74
24.83
24.61
24.69
469,215
-0.29(-1.14%)
Jun 11, 2015
25.13
25.13
24.93
24.97
278,970
-0.03(-0.14%)
Jun 10, 2015
25.01
25.09
24.93
25.01
138,532
+0.36(+1.46%)
Jun 09, 2015
24.69
24.79
24.61
24.65
440,792
+0.06(+0.25%)
Jun 08, 2015
24.72
24.75
24.55
24.58
117,011
-0.15(-0.60%)
Jun 05, 2015
24.49
24.88
24.49
24.73
223,796
+0.10(+0.39%)
Jun 04, 2015
24.91
24.91
24.62
24.64
191,748
-0.41(-1.65%)
Jun 03, 2015
25.13
25.26
25.03
25.05
89,644
-0.08(-0.32%)
Jun 02, 2015
25.02
25.28
24.98
25.13
172,284
+0.22(+0.90%)
Jun 01, 2015
25.07
25.07
24.84
24.91
100,750
-0.16(-0.65%)
May 29, 2015
25.11
25.19
24.97
25.07
1,127,325
-0.04(-0.16%)
May 28, 2015
25.13
25.19
24.93
25.11
107,941
-0.12(-0.49%)
May 27, 2015
25.18
25.29
25.05
25.24
113,608
+0.02(+0.08%)
May 26, 2015
25.49
25.49
25.13
25.22
1,094,932
-0.48(-1.88%)
May 22, 2015
25.80
25.70
25.70
25.70
84,010
-0.17(-0.66%)
May 21, 2015
25.76
25.92
25.73
25.87
126,227
+0.27(+1.04%)
May 20, 2015
25.54
25.72
25.50
25.60
147,172
+0.07(+0.27%)
May 19, 2015
25.71
25.71
25.51
25.54
179,619
-0.36(-1.39%)
May 18, 2015
25.88
26.02
25.77
25.90
228,443
-0.16(-0.60%)
May 15, 2015
25.96
26.09
25.80
26.05
219,939
+0.02(+0.08%)
May 14, 2015
26.12
26.25
26.00
26.03
1,863,193
-0.01(-0.05%)
May 13, 2015
26.24
26.28
25.95
26.05
411,647
+0.05(+0.18%)
May 12, 2015
25.86
26.06
25.85
26.00
169,240
+0.12(+0.47%)
May 11, 2015
26.24
26.25
25.87
25.88
97,546
-0.37(-1.40%)
May 08, 2015
26.08
26.26
25.87
26.24
268,298
+0.42(+1.63%)
May 07, 2015
26.00
26.10
25.64
25.82
257,125
-0.41(-1.55%)
May 06, 2015
26.43
26.57
26.11
26.23
173,170
-0.06(-0.23%)
May 05, 2015
26.67
26.79
26.25
26.29
337,076
-0.19(-0.72%)
May 04, 2015
26.51
26.68
26.40
26.48
204,897
+0.00(+0.00%)
May 01, 2015
26.45
26.55
26.31
26.48
180,397
+0.02(+0.08%)
Apr 30, 2015
26.66
26.70
26.38
26.46
276,872
-0.10(-0.38%)
Apr 29, 2015
26.41
26.60
26.28
26.56
185,255
+0.07(+0.26%)
Apr 28, 2015
26.43
26.52
26.31
26.49
344,403
+0.13(+0.49%)
Apr 27, 2015
26.35
26.50
26.32
26.36
224,044
+0.11(+0.41%)
Apr 24, 2015
26.45
26.45
26.17
26.26
268,891
-0.11(-0.41%)
Apr 23, 2015
26.17
26.51
26.17
26.36
1,400,691
+0.24(+0.91%)
Apr 22, 2015
26.10
26.19
25.87
26.13
167,100
+0.11(+0.42%)
Apr 21, 2015
26.24
26.24
25.93
26.02
219,956
-0.23(-0.88%)
Apr 20, 2015
26.25
26.44
26.22
26.25
1,929,814
+0.10(+0.36%)
Apr 17, 2015
26.32
26.32
25.97
26.15
239,849
-0.22(-0.85%)
Apr 16, 2015
26.29
26.51
26.12
26.38
389,942
+0.12(+0.44%)
Apr 15, 2015
25.84
26.32
25.80
26.26
277,187
+0.57(+2.22%)
Apr 14, 2015
25.42
25.74
25.35
25.69
231,942
+0.44(+1.75%)
Apr 13, 2015
25.45
25.49
25.20
25.25
244,932
-0.14(-0.54%)
Apr 10, 2015
25.32
25.42
25.23
25.39
183,001
+0.11(+0.43%)
Apr 09, 2015
25.00
25.30
25.00
25.28
340,689
+0.31(+1.25%)
Apr 08, 2015
25.31
25.39
24.96
24.96
735,861
-0.12(-0.46%)
Apr 07, 2015
24.96
25.22
24.90
25.08
354,470
+0.18(+0.71%)
Apr 06, 2015
24.58
25.01
24.56
24.90
95,360
+0.46(+1.89%)
Apr 02, 2015
24.35
24.44
24.44
24.44
310,000
+0.06(+0.25%)
Apr 01, 2015
24.41
24.54
24.33
24.38
173,148
+0.14(+0.56%)
Mar 31, 2015
24.26
24.40
24.13
24.24
210,033
-0.27(-1.11%)
Mar 30, 2015
24.35
24.58
24.35
24.52
116,815
+0.30(+1.23%)
Mar 27, 2015
24.35
24.35
24.15
24.22
161,666
-0.22(-0.89%)
Mar 26, 2015
24.69
24.75
24.35
24.43
936,348
-0.04(-0.17%)
Mar 25, 2015
24.41
24.64
24.37
24.48
636,816
+0.20(+0.84%)
Mar 24, 2015
24.51
24.51
24.26
24.27
289,406
-0.13(-0.53%)
Mar 23, 2015
24.48
24.67
24.40
24.40
310,752
+0.01(+0.06%)
Mar 20, 2015
24.18
24.52
24.16
24.39
290,620
+0.48(+1.99%)
Mar 19, 2015
24.05
24.09
23.88
23.91
145,067
-0.41(-1.68%)
Mar 18, 2015
23.50
24.43
23.41
24.32
433,704
+0.72(+3.05%)
Mar 17, 2015
23.49
23.64
23.40
23.60
191,519
+0.05(+0.20%)
Mar 16, 2015
23.27
23.56
23.14
23.55
441,961
+0.24(+1.02%)
Mar 13, 2015
23.44
23.44
23.12
23.31
203,045
-0.28(-1.18%)
Mar 12, 2015
23.89
23.96
23.58
23.59
237,000
-0.01(-0.06%)
Mar 11, 2015
23.71
23.71
23.53
23.61
161,141
-0.04(-0.17%)
Mar 10, 2015
23.94
24.00
23.63
23.65
351,787
-0.54(-2.22%)
Mar 09, 2015
24.37
24.52
24.18
24.18
260,154
-0.16(-0.64%)
Mar 06, 2015
24.65
24.68
24.30
24.34
237,208
-0.44(-1.78%)
Mar 05, 2015
24.93
24.93
24.77
24.78
205,446
-0.13(-0.52%)
Mar 04, 2015
24.99
25.04
24.68
24.91
287,766
-0.13(-0.52%)
Mar 03, 2015
25.01
25.13
25.01
25.04
166,520
+0.05(+0.19%)
Mar 02, 2015
25.15
25.15
24.84
24.99
149,894
-0.27(-1.08%)
Feb 27, 2015
25.28
25.37
25.20
25.26
212,524
+0.05(+0.22%)
Feb 26, 2015
25.47
25.53
25.13
25.21
464,235
-0.42(-1.64%)
Feb 25, 2015
25.53
25.67
25.49
25.63
558,727
+0.09(+0.35%)
Feb 24, 2015
25.51
25.61
25.38
25.54
1,445,110
+0.13(+0.51%)
Feb 23, 2015
25.33
25.55
25.22
25.41
1,401,824
-0.17(-0.66%)
Feb 20, 2015
25.54
25.63
25.37
25.58
270,209
-0.01(-0.03%)
Feb 19, 2015
25.41
25.72
25.22
25.59
318,836
-0.29(-1.13%)
Feb 18, 2015
25.94
26.02
25.75
25.88
266,456
-0.24(-0.91%)
Feb 17, 2015
26.05
26.15
25.77
26.12
629,547
+0.05(+0.18%)
Feb 13, 2015
25.86
26.07
26.07
26.07
228,932
+0.48(+1.86%)
Feb 12, 2015
25.49
25.69
25.41
25.60
244,903
+0.42(+1.67%)
Feb 11, 2015
25.11
25.24
24.94
25.18
264,931
-0.20(-0.78%)
Feb 10, 2015
25.60
25.60
25.05
25.37
212,595
-0.12(-0.45%)
Feb 09, 2015
25.44
25.74
25.44
25.49
234,989
+0.12(+0.46%)
Feb 06, 2015
25.62
25.66
25.31
25.37
266,080
-0.16(-0.64%)
Feb 05, 2015
25.39
25.62
25.32
25.54
329,583
+0.40(+1.60%)
Feb 04, 2015
25.40
25.40
25.02
25.13
652,379
-0.53(-2.07%)
Feb 03, 2015
25.22
25.71
25.22
25.66
851,123
+0.86(+3.48%)
Feb 02, 2015
24.35
24.80
24.32
24.80
318,776
+0.75(+3.14%)
Jan 30, 2015
23.74
24.28
23.58
24.05
699,232
+0.14(+0.57%)
Jan 29, 2015
24.03
24.07
23.51
23.91
366,781
-0.07(-0.28%)
Jan 28, 2015
24.84
24.85
23.95
23.98
429,371
-0.92(-3.69%)
Jan 27, 2015
24.71
24.94
24.64
24.90
620,758
+0.03(+0.11%)
Jan 26, 2015
24.63
24.94
24.44
24.87
503,764
+0.34(+1.39%)
Jan 23, 2015
24.64
24.82
24.48
24.53
308,264
-0.22(-0.91%)
Jan 22, 2015
24.73
24.80
24.39
24.75
456,901
+0.22(+0.91%)
Jan 21, 2015
24.20
24.57
24.19
24.53
484,367
+0.45(+1.86%)
Jan 20, 2015
24.09
24.18
23.79
24.08
371,893
-0.10(-0.42%)
Jan 16, 2015
23.49
24.18
23.49
24.18
361,049
+0.79(+3.37%)
Jan 15, 2015
23.82
23.83
23.36
23.39
394,258
-0.14(-0.61%)
Jan 14, 2015
23.29
23.57
22.99
23.54
358,323
-0.03(-0.14%)
Jan 13, 2015
23.76
23.90
23.34
23.57
997,377
-0.07(-0.32%)
Jan 12, 2015
24.03
24.03
23.50
23.65
393,874
-0.62(-2.55%)
Jan 09, 2015
24.55
24.55
24.09
24.26
649,831
-0.22(-0.89%)
Jan 08, 2015
24.21
24.53
24.13
24.48
282,546
+0.51(+2.13%)
Jan 07, 2015
24.11
24.27
23.87
23.97
556,327
+0.07(+0.28%)
Jan 06, 2015
24.14
24.37
23.74
23.90
478,573
-0.28(-1.15%)
Jan 05, 2015
24.90
24.90
24.13
24.18
609,170
-1.11(-4.38%)
Jan 02, 2015
25.25
25.34
25.05
25.29
126,745
+0.01(+0.05%)
Dec 31, 2014
25.45
25.28
25.28
25.28
363,408
-0.18(-0.69%)
Dec 30, 2014
25.59
25.61
25.32
25.45
553,076
-0.19(-0.74%)
Dec 29, 2014
25.69
25.85
25.58
25.64
281,867
+0.02(+0.08%)
Dec 26, 2014
25.76
25.84
25.52
25.62
767,528
-0.10(-0.37%)
Dec 24, 2014
25.75
25.72
25.72
25.72
570,124
-0.11(-0.42%)
Dec 23, 2014
25.60
25.86
25.49
25.83
485,708
+0.27(+1.04%)
Dec 22, 2014
25.81
25.81
25.30
25.56
728,080
-0.24(-0.92%)
Dec 19, 2014
25.30
25.80
25.02
25.80
911,306
+0.74(+2.97%)
Dec 18, 2014
25.31
25.46
24.53
25.06
675,472
+0.50(+2.05%)
Dec 17, 2014
23.71
24.79
23.66
24.55
1,218,128
+0.99(+4.21%)
Dec 16, 2014
23.21
24.13
23.01
23.56
1,019,762
+0.38(+1.65%)
Dec 15, 2014
23.57
23.89
23.09
23.18
417,713
-0.32(-1.37%)
Dec 12, 2014
23.85
23.95
23.49
23.50
589,598
-0.51(-2.12%)
Dec 11, 2014
24.08
24.51
23.97
24.01
737,318
-0.09(-0.36%)
Dec 10, 2014
24.55
24.55
23.96
24.10
510,112
-0.76(-3.07%)
Dec 09, 2014
24.63
24.99
24.46
24.86
385,514
+0.11(+0.43%)
Dec 08, 2014
25.38
25.44
24.67
24.75
624,670
-0.93(-3.63%)
Dec 05, 2014
25.89
25.93
25.63
25.69
470,723
-0.29(-1.11%)
Dec 04, 2014
26.13
26.13
25.81
25.97
519,485
-0.25(-0.97%)
Dec 03, 2014
26.07
26.40
26.00
26.23
622,681
+0.21(+0.82%)
Dec 02, 2014
25.68
26.21
25.59
26.01
423,525
+0.36(+1.38%)
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
.