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
Crescent Pt Energy
(NY:
CPG
)
8.590
UNCHANGED
Last Price
Updated: 7:00 PM EDT, May 14, 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 (%)
Apr 29, 2016
13.30
13.41
12.71
12.85
1,467,055
-0.18(-1.41%)
Apr 28, 2016
13.21
13.54
12.92
13.03
1,364,758
-0.27(-2.01%)
Apr 27, 2016
13.28
13.69
13.14
13.30
1,843,329
+0.27(+2.05%)
Apr 26, 2016
12.96
13.22
12.87
13.03
1,363,690
+0.33(+2.58%)
Apr 25, 2016
13.02
13.05
12.57
12.70
1,189,244
-0.42(-3.20%)
Apr 22, 2016
12.88
13.44
12.88
13.12
1,851,797
+0.30(+2.38%)
Apr 21, 2016
12.81
13.08
12.74
12.82
1,854,689
+0.00(+0.00%)
Apr 20, 2016
12.43
13.18
12.38
12.82
2,503,740
+0.16(+1.27%)
Apr 19, 2016
11.67
12.73
11.67
12.66
2,146,247
+1.22(+10.67%)
Apr 18, 2016
10.68
11.58
10.66
11.44
1,464,815
+0.18(+1.63%)
Apr 15, 2016
11.47
11.48
11.15
11.25
1,237,610
-0.44(-3.78%)
Apr 14, 2016
11.90
11.93
11.51
11.70
1,207,340
-0.17(-1.41%)
Apr 13, 2016
11.88
12.07
11.72
11.86
1,786,517
-0.02(-0.19%)
Apr 12, 2016
10.97
12.05
10.94
11.89
2,083,533
+1.00(+9.17%)
Apr 11, 2016
10.87
11.03
10.84
10.89
796,598
+0.15(+1.42%)
Apr 08, 2016
10.58
10.89
10.55
10.74
1,309,126
+0.57(+5.63%)
Apr 07, 2016
10.09
10.28
9.997
10.16
945,033
-0.08(-0.75%)
Apr 06, 2016
10.10
10.29
9.936
10.24
1,495,123
+0.31(+3.15%)
Apr 05, 2016
9.905
10.02
9.814
9.928
792,599
-0.10(-0.99%)
Apr 04, 2016
10.04
10.21
9.936
10.03
1,078,724
-0.03(-0.30%)
Apr 01, 2016
10.18
10.18
9.997
10.06
1,214,409
-0.50(-4.70%)
Mar 31, 2016
10.60
10.76
10.45
10.55
905,457
-0.03(-0.29%)
Mar 30, 2016
10.74
11.02
10.53
10.58
1,201,906
+0.12(+1.17%)
Mar 29, 2016
10.03
10.52
9.989
10.46
1,460,737
+0.18(+1.78%)
Mar 28, 2016
10.22
10.34
10.00
10.28
1,181,174
+0.07(+0.67%)
Mar 24, 2016
9.929
10.21
10.21
10.21
1,609,446
-0.08(-0.74%)
Mar 23, 2016
10.75
10.87
10.29
10.29
1,218,268
-0.63(-5.78%)
Mar 22, 2016
10.64
11.02
10.64
10.92
1,527,086
+0.10(+0.91%)
Mar 21, 2016
10.96
11.11
10.77
10.82
1,693,413
-0.17(-1.52%)
Mar 18, 2016
11.33
11.40
10.93
10.99
2,162,176
-0.20(-1.77%)
Mar 17, 2016
10.76
11.22
10.72
11.18
1,645,922
+0.62(+5.83%)
Mar 16, 2016
10.35
10.58
10.20
10.57
1,344,343
+0.39(+3.81%)
Mar 15, 2016
10.00
10.20
9.929
10.18
1,599,494
-0.08(-0.82%)
Mar 14, 2016
10.26
10.36
10.10
10.26
1,590,264
-0.27(-2.60%)
Mar 11, 2016
10.25
10.67
10.20
10.54
2,094,982
+0.56(+5.56%)
Mar 10, 2016
9.731
10.06
9.624
9.982
2,555,822
+0.02(+0.15%)
Mar 09, 2016
9.913
10.39
9.746
9.967
4,626,163
-0.10(-0.98%)
Mar 08, 2016
10.66
10.69
9.990
10.07
2,083,601
-0.65(-6.04%)
Mar 07, 2016
10.32
10.75
10.32
10.71
2,281,444
+0.41(+3.99%)
Mar 04, 2016
10.20
10.45
10.19
10.30
2,562,532
+0.21(+2.03%)
Mar 03, 2016
9.761
10.17
9.739
10.10
1,940,855
+0.31(+3.19%)
Mar 02, 2016
9.503
9.815
9.457
9.784
2,133,876
+0.14(+1.50%)
Mar 01, 2016
9.411
9.640
9.259
9.640
1,245,063
+0.40(+4.28%)
Feb 29, 2016
9.191
9.282
9.008
9.244
1,753,456
+0.12(+1.33%)
Feb 26, 2016
9.259
9.404
9.031
9.122
1,651,052
+0.10(+1.10%)
Feb 25, 2016
8.955
9.175
8.803
9.023
1,441,425
+0.05(+0.59%)
Feb 24, 2016
8.419
9.009
8.419
8.970
1,398,312
+0.20(+2.24%)
Feb 23, 2016
8.963
9.046
8.563
8.774
1,550,786
-0.32(-3.57%)
Feb 22, 2016
8.970
9.151
8.955
9.098
1,516,365
+0.51(+5.98%)
Feb 19, 2016
8.487
8.638
8.336
8.585
1,164,662
-0.17(-1.98%)
Feb 18, 2016
9.159
9.196
8.600
8.759
1,862,000
-0.19(-2.11%)
Feb 17, 2016
8.374
8.970
8.253
8.947
1,533,858
+0.84(+10.33%)
Feb 16, 2016
8.004
8.125
7.891
8.110
1,304,059
+0.25(+3.17%)
Feb 12, 2016
7.823
7.861
7.861
7.861
1,765,325
+0.29(+3.89%)
Feb 11, 2016
7.144
7.663
7.054
7.567
2,296,197
+0.17(+2.35%)
Feb 10, 2016
7.484
7.763
7.303
7.393
1,597,114
-0.17(-2.20%)
Feb 09, 2016
7.778
7.944
7.461
7.559
1,718,803
-0.42(-5.29%)
Feb 08, 2016
8.004
8.276
7.884
7.982
1,897,100
-0.23(-2.85%)
Feb 05, 2016
7.869
8.314
7.778
8.216
1,282,571
+0.18(+2.25%)
Feb 04, 2016
8.208
8.487
7.982
8.035
1,889,531
-0.07(-0.84%)
Feb 03, 2016
7.695
8.102
7.397
8.102
1,830,859
+0.64(+8.59%)
Feb 02, 2016
7.605
7.605
7.378
7.461
1,324,598
-0.48(-6.08%)
Feb 01, 2016
8.004
8.110
7.822
7.944
1,314,980
-0.43(-5.14%)
Jan 29, 2016
8.201
8.389
7.838
8.374
1,895,329
+0.42(+5.31%)
Jan 28, 2016
7.823
8.027
7.484
7.952
2,756,239
+0.70(+9.68%)
Jan 27, 2016
7.009
7.484
6.880
7.250
2,456,498
+0.21(+3.00%)
Jan 26, 2016
6.934
7.180
6.695
7.039
1,369,275
+0.34(+5.13%)
Jan 25, 2016
7.166
7.397
6.677
6.695
1,950,569
-0.66(-9.03%)
Jan 22, 2016
7.382
7.464
7.016
7.360
1,930,612
+0.64(+9.56%)
Jan 21, 2016
6.345
6.979
6.315
6.718
1,267,271
+0.43(+6.76%)
Jan 20, 2016
6.457
6.479
5.837
6.292
1,797,018
-0.49(-7.16%)
Jan 19, 2016
6.867
7.001
6.658
6.778
1,527,079
-0.04(-0.66%)
Jan 15, 2016
6.680
6.822
6.822
6.822
1,425,467
-0.44(-6.06%)
Jan 14, 2016
6.792
7.285
6.680
7.263
1,628,619
+0.56(+8.35%)
Jan 13, 2016
6.957
7.106
6.569
6.703
1,578,029
-0.10(-1.43%)
Jan 12, 2016
7.039
7.173
6.546
6.800
1,688,757
-0.10(-1.41%)
Jan 11, 2016
7.285
7.285
6.718
6.897
1,306,229
-0.37(-5.13%)
Jan 08, 2016
7.069
7.293
6.759
7.270
1,299,946
+0.34(+4.84%)
Jan 07, 2016
7.666
7.676
6.908
6.934
1,863,428
-0.93(-11.86%)
Jan 06, 2016
8.002
8.017
7.770
7.867
1,041,818
-0.40(-4.87%)
Jan 05, 2016
8.367
8.405
8.099
8.270
1,399,137
-0.15(-1.77%)
Jan 04, 2016
8.681
8.875
8.323
8.420
1,591,486
-0.28(-3.18%)
Dec 31, 2015
8.517
8.696
8.696
8.696
1,700,647
+0.12(+1.39%)
Dec 30, 2015
8.756
8.942
8.509
8.576
807,236
-0.43(-4.81%)
Dec 29, 2015
9.129
9.271
8.894
9.009
1,008,877
+0.01(+0.08%)
Dec 28, 2015
8.891
9.039
8.713
9.002
824,716
-0.01(-0.16%)
Dec 24, 2015
9.231
9.017
9.017
9.017
632,055
-0.18(-1.93%)
Dec 23, 2015
8.395
9.209
8.395
9.194
1,749,531
+1.07(+13.11%)
Dec 22, 2015
8.173
8.306
8.077
8.128
1,544,958
-0.05(-0.63%)
Dec 21, 2015
8.299
8.498
8.128
8.180
1,317,439
-0.16(-1.95%)
Dec 18, 2015
8.062
8.469
8.032
8.343
4,139,237
+0.26(+3.21%)
Dec 17, 2015
8.291
8.387
7.958
8.084
1,636,045
-0.38(-4.46%)
Dec 16, 2015
8.461
8.624
8.173
8.461
2,033,850
-0.04(-0.52%)
Dec 15, 2015
8.247
8.602
8.232
8.506
1,615,683
+0.44(+5.41%)
Dec 14, 2015
8.180
8.299
7.943
8.069
1,286,834
-0.27(-3.20%)
Dec 11, 2015
8.402
8.439
8.136
8.336
1,203,974
-0.24(-2.85%)
Dec 10, 2015
8.491
8.721
8.424
8.580
973,386
-0.02(-0.26%)
Dec 09, 2015
8.543
8.972
8.350
8.602
1,421,800
+0.15(+1.75%)
Dec 08, 2015
8.284
8.898
8.180
8.454
1,802,652
-0.11(-1.30%)
Dec 07, 2015
9.061
9.100
8.528
8.565
1,673,394
-0.87(-9.18%)
Dec 04, 2015
9.594
9.609
9.335
9.431
1,272,684
-0.41(-4.14%)
Dec 03, 2015
9.853
10.02
9.690
9.838
937,421
+0.08(+0.83%)
Dec 02, 2015
9.794
10.08
9.668
9.757
1,623,859
-0.18(-1.79%)
Dec 01, 2015
9.675
9.957
9.616
9.935
988,724
+0.28(+2.91%)
Nov 30, 2015
9.594
9.805
9.557
9.653
1,625,207
+0.11(+1.16%)
Nov 27, 2015
9.742
9.764
9.453
9.542
580,820
-0.35(-3.52%)
Nov 25, 2015
9.831
9.890
9.890
9.890
1,107,143
-0.02(-0.22%)
Nov 24, 2015
9.707
9.979
9.685
9.912
1,689,466
+0.40(+4.17%)
Nov 23, 2015
9.266
9.626
9.185
9.516
1,227,246
+0.22(+2.37%)
Nov 20, 2015
9.596
9.729
9.273
9.295
910,963
-0.32(-3.29%)
Nov 19, 2015
9.832
9.979
9.589
9.611
745,426
-0.32(-3.18%)
Nov 18, 2015
9.890
10.09
9.663
9.927
1,219,019
+0.12(+1.20%)
Nov 17, 2015
9.839
10.01
9.655
9.810
1,067,860
-0.15(-1.55%)
Nov 16, 2015
9.449
9.986
9.383
9.964
1,133,372
+0.48(+5.12%)
Nov 13, 2015
9.288
9.585
9.148
9.479
935,495
+0.14(+1.49%)
Nov 12, 2015
9.560
9.787
9.332
9.339
1,081,596
-0.42(-4.29%)
Nov 11, 2015
10.15
10.21
9.721
9.758
1,023,135
-0.36(-3.56%)
Nov 10, 2015
9.949
10.22
9.868
10.12
939,999
+0.10(+1.03%)
Nov 09, 2015
10.20
10.40
9.971
10.02
1,278,202
-0.16(-1.59%)
Nov 06, 2015
10.18
10.18
9.802
10.18
1,147,104
-0.21(-1.98%)
Nov 05, 2015
10.42
10.72
10.31
10.38
1,265,944
-0.24(-2.21%)
Nov 04, 2015
10.99
11.06
10.46
10.62
1,455,149
-0.38(-3.47%)
Nov 03, 2015
10.42
11.13
10.41
11.00
1,564,223
+0.73(+7.16%)
Nov 02, 2015
9.934
10.35
9.839
10.27
938,676
+0.25(+2.49%)
Oct 30, 2015
10.01
10.10
9.670
10.02
1,247,770
+0.06(+0.59%)
Oct 29, 2015
10.21
10.52
9.964
9.956
1,261,538
-0.11(-1.09%)
Oct 28, 2015
9.721
10.28
9.692
10.07
1,277,167
+0.46(+4.82%)
Oct 27, 2015
9.669
9.669
9.407
9.604
1,342,801
-0.31(-3.09%)
Oct 26, 2015
10.02
10.08
9.790
9.910
933,156
-0.18(-1.74%)
Oct 23, 2015
10.16
10.27
9.892
10.09
964,426
-0.17(-1.71%)
Oct 22, 2015
10.18
10.46
10.06
10.26
1,138,938
+0.23(+2.33%)
Oct 21, 2015
10.27
10.27
9.742
10.03
1,365,751
-0.31(-3.03%)
Oct 20, 2015
10.21
10.76
10.18
10.34
1,180,196
+0.14(+1.36%)
Oct 19, 2015
10.77
10.84
10.15
10.20
938,618
-0.84(-7.60%)
Oct 16, 2015
11.22
11.40
10.92
11.04
1,174,032
-0.11(-0.98%)
Oct 15, 2015
11.00
11.16
10.68
11.15
961,628
+0.00(+0.00%)
Oct 14, 2015
10.79
11.19
10.76
11.15
965,498
+0.31(+2.82%)
Oct 13, 2015
10.81
11.37
10.65
10.84
990,676
-0.20(-1.85%)
Oct 12, 2015
11.34
11.43
10.83
11.05
454,522
-0.28(-2.51%)
Oct 09, 2015
11.62
11.73
11.20
11.33
1,101,086
-0.12(-1.02%)
Oct 08, 2015
11.13
11.49
10.97
11.45
1,235,568
+0.35(+3.15%)
Oct 07, 2015
11.04
11.32
10.71
11.10
2,101,949
+0.52(+4.89%)
Oct 06, 2015
9.932
10.92
9.852
10.58
2,360,089
+0.76(+7.72%)
Oct 05, 2015
9.378
9.939
9.349
9.823
1,309,241
+0.66(+7.25%)
Oct 02, 2015
8.430
9.188
8.379
9.159
892,079
+0.63(+7.44%)
Oct 01, 2015
8.605
8.794
8.328
8.525
965,914
+0.19(+2.27%)
Sep 30, 2015
8.182
8.459
8.072
8.335
824,820
+0.18(+2.14%)
Sep 29, 2015
8.167
8.233
8.029
8.160
1,091,846
+0.04(+0.54%)
Sep 28, 2015
8.255
8.284
7.970
8.116
1,021,987
-0.32(-3.80%)
Sep 25, 2015
8.629
8.668
8.386
8.437
834,806
-0.05(-0.60%)
Sep 24, 2015
8.444
8.676
8.372
8.488
1,447,361
-0.12(-1.34%)
Sep 23, 2015
9.334
9.370
8.574
8.603
1,018,885
-0.65(-7.03%)
Sep 22, 2015
9.326
9.428
9.177
9.254
747,945
-0.33(-3.40%)
Sep 21, 2015
9.456
9.731
9.413
9.579
882,265
+0.27(+2.87%)
Sep 18, 2015
9.290
9.500
9.206
9.312
1,285,465
-0.17(-1.83%)
Sep 17, 2015
9.420
9.688
9.326
9.485
1,314,802
+0.04(+0.38%)
Sep 16, 2015
9.052
9.456
8.994
9.449
1,586,609
+0.56(+6.26%)
Sep 15, 2015
8.914
9.146
8.784
8.893
693,342
+0.01(+0.08%)
Sep 14, 2015
8.943
9.044
8.849
8.885
707,171
-0.14(-1.60%)
Sep 11, 2015
8.936
9.080
8.893
9.030
970,292
-0.08(-0.87%)
Sep 10, 2015
8.921
9.247
8.856
9.109
1,438,648
+0.17(+1.86%)
Sep 09, 2015
9.160
9.240
8.900
8.943
1,639,699
-0.10(-1.12%)
Sep 08, 2015
9.153
9.399
8.965
9.044
2,101,934
-0.01(-0.08%)
Sep 04, 2015
8.813
9.052
9.052
9.052
1,927,887
+0.05(+0.56%)
Sep 03, 2015
8.849
9.261
8.697
9.001
2,365,007
+0.20(+2.22%)
Sep 02, 2015
8.921
9.023
8.343
8.806
1,894,576
+0.00(+0.00%)
Sep 01, 2015
8.856
9.117
8.560
8.806
2,093,826
-0.43(-4.69%)
Aug 31, 2015
8.292
9.261
7.982
9.240
2,552,778
+0.84(+9.98%)
Aug 28, 2015
8.010
8.661
7.938
8.401
2,357,507
+0.35(+4.31%)
Aug 27, 2015
7.685
8.415
7.620
8.054
2,611,344
+0.72(+9.86%)
Aug 26, 2015
7.066
7.338
6.823
7.331
1,862,722
+0.47(+6.78%)
Aug 25, 2015
7.317
7.424
6.851
6.866
2,146,303
+0.03(+0.42%)
Aug 24, 2015
6.450
7.109
6.107
6.837
2,734,699
-0.43(-5.91%)
Aug 21, 2015
7.546
7.710
7.238
7.266
2,432,226
-0.44(-5.67%)
Aug 20, 2015
7.932
8.047
7.703
7.703
1,993,406
-0.35(-4.36%)
Aug 19, 2015
8.541
8.555
7.818
8.054
2,087,096
-0.61(-7.02%)
Aug 18, 2015
8.927
8.956
8.548
8.662
1,138,067
-0.29(-3.20%)
Aug 17, 2015
8.956
9.056
8.748
8.949
852,067
-0.15(-1.65%)
Aug 14, 2015
9.615
9.815
9.035
9.099
1,469,704
-0.55(-5.71%)
Aug 13, 2015
9.643
10.14
9.615
9.650
1,603,461
-0.23(-2.32%)
Aug 12, 2015
9.894
10.07
9.786
9.880
1,330,609
+0.02(+0.22%)
Aug 11, 2015
10.07
10.07
9.600
9.858
1,452,178
-0.58(-5.56%)
Aug 10, 2015
9.944
10.46
9.786
10.44
1,330,936
+0.54(+5.50%)
Aug 07, 2015
10.22
10.54
9.829
9.894
1,036,947
-0.46(-4.43%)
Aug 06, 2015
9.958
10.37
9.679
10.35
1,242,212
+0.33(+3.29%)
Aug 05, 2015
10.45
10.74
9.937
10.02
1,201,060
-0.31(-2.98%)
Aug 04, 2015
10.57
10.92
10.24
10.33
898,424
-0.18(-1.70%)
Aug 03, 2015
10.75
10.87
10.38
10.51
477,874
-0.36(-3.29%)
Jul 31, 2015
11.17
11.17
10.80
10.87
770,719
-0.23(-2.06%)
Jul 30, 2015
10.75
11.11
10.50
11.10
1,082,915
+0.35(+3.26%)
Jul 29, 2015
10.45
10.88
10.27
10.75
987,394
+0.33(+3.16%)
Jul 28, 2015
10.29
10.54
10.02
10.42
1,073,433
+0.27(+2.71%)
Jul 27, 2015
10.54
10.56
10.09
10.14
1,160,329
-0.56(-5.20%)
Jul 24, 2015
10.97
11.03
10.63
10.70
975,841
-0.35(-3.19%)
Jul 23, 2015
11.45
11.52
10.84
11.05
1,160,449
-0.30(-2.67%)
Jul 22, 2015
11.57
11.65
11.28
11.35
882,212
-0.53(-4.45%)
Jul 21, 2015
11.92
12.14
11.79
11.88
729,127
+0.08(+0.72%)
Jul 20, 2015
12.15
12.15
11.77
11.80
657,125
-0.37(-3.07%)
Jul 17, 2015
12.41
12.44
11.97
12.17
1,127,214
-0.22(-1.76%)
Jul 16, 2015
12.77
12.78
12.35
12.39
784,665
-0.22(-1.73%)
Jul 15, 2015
12.84
12.98
12.47
12.61
1,598,953
-0.32(-2.51%)
Jul 14, 2015
12.57
13.05
12.52
12.93
1,543,832
+0.32(+2.57%)
Jul 13, 2015
13.33
13.33
12.49
12.61
1,500,666
-0.69(-5.19%)
Jul 10, 2015
14.00
14.02
13.26
13.30
1,024,763
-0.57(-4.12%)
Jul 09, 2015
14.26
14.34
13.84
13.87
706,419
-0.11(-0.76%)
Jul 08, 2015
14.25
14.50
13.92
13.98
648,811
-0.47(-3.22%)
Jul 07, 2015
14.22
14.50
13.75
14.44
1,138,765
+0.22(+1.54%)
Jul 06, 2015
14.00
14.43
13.92
14.22
797,477
-0.13(-0.93%)
Jul 02, 2015
14.17
14.36
14.36
14.36
677,954
+0.42(+3.04%)
Jul 01, 2015
14.41
14.43
13.78
13.93
686,956
-0.50(-3.47%)
Jun 30, 2015
14.62
14.72
14.41
14.43
1,050,232
-0.08(-0.53%)
Jun 29, 2015
14.72
14.80
14.45
14.51
692,769
-0.50(-3.33%)
Jun 26, 2015
15.18
15.21
14.93
15.01
672,040
-0.38(-2.47%)
Jun 25, 2015
15.53
15.62
15.38
15.39
528,234
-0.13(-0.82%)
Jun 24, 2015
15.55
15.72
15.31
15.52
521,004
-0.06(-0.41%)
Jun 23, 2015
15.17
15.62
15.17
15.58
449,103
+0.32(+2.12%)
Jun 22, 2015
15.43
15.46
15.24
15.26
504,603
-0.12(-0.78%)
Jun 19, 2015
15.55
15.70
15.34
15.38
562,733
-0.38(-2.42%)
Jun 18, 2015
15.82
15.91
15.65
15.76
418,136
+0.08(+0.49%)
Jun 17, 2015
15.96
16.08
15.54
15.68
509,459
-0.13(-0.85%)
Jun 16, 2015
15.51
15.89
15.46
15.81
437,465
+0.36(+2.33%)
Jun 15, 2015
15.24
15.47
15.13
15.46
416,178
+0.04(+0.23%)
Jun 12, 2015
15.50
15.50
15.34
15.42
338,137
-0.24(-1.53%)
Jun 11, 2015
15.77
15.79
15.49
15.66
412,929
-0.12(-0.76%)
Jun 10, 2015
15.93
15.98
15.68
15.78
339,444
+0.29(+1.86%)
Jun 09, 2015
15.31
15.55
15.31
15.49
481,948
+0.42(+2.81%)
Jun 08, 2015
15.49
15.49
14.89
15.07
565,448
-0.40(-2.60%)
Jun 05, 2015
15.22
15.55
15.11
15.47
605,167
+0.06(+0.41%)
Jun 04, 2015
15.75
15.76
15.38
15.41
555,615
-0.46(-2.89%)
Jun 03, 2015
15.98
16.18
15.83
15.86
386,353
-0.29(-1.79%)
Jun 02, 2015
15.91
16.23
15.91
16.15
827,175
+0.39(+2.50%)
Jun 01, 2015
15.96
15.98
15.65
15.76
383,099
-0.23(-1.45%)
May 29, 2015
15.87
16.07
15.75
15.99
443,453
+0.07(+0.44%)
May 28, 2015
15.86
15.97
15.68
15.92
571,654
-0.01(-0.09%)
May 27, 2015
16.03
16.07
15.81
15.93
1,227,658
-0.97(-5.75%)
May 26, 2015
16.94
17.09
16.71
16.91
460,990
-0.30(-1.76%)
May 22, 2015
17.37
17.21
17.21
17.21
393,321
-0.42(-2.36%)
May 21, 2015
16.88
17.67
16.88
17.63
451,596
+0.94(+5.66%)
May 20, 2015
16.70
16.83
16.56
16.68
422,412
+0.11(+0.68%)
May 19, 2015
16.91
16.91
16.49
16.57
479,736
-0.35(-2.04%)
May 18, 2015
17.19
17.19
16.77
16.91
347,503
-0.27(-1.60%)
May 15, 2015
17.11
17.27
16.87
17.19
348,813
-0.10(-0.57%)
May 14, 2015
17.53
17.71
17.27
17.29
398,175
-0.18(-1.01%)
May 13, 2015
17.39
17.58
17.18
17.46
492,829
+0.27(+1.56%)
May 12, 2015
17.51
17.76
17.18
17.20
502,289
-0.22(-1.25%)
May 11, 2015
17.98
18.04
17.34
17.41
505,379
-0.62(-3.44%)
May 08, 2015
17.70
18.06
17.25
18.04
534,396
+0.68(+3.90%)
May 07, 2015
18.01
18.06
17.16
17.36
1,021,966
-0.65(-3.60%)
May 06, 2015
18.08
18.54
17.65
18.01
713,603
+0.01(+0.04%)
May 05, 2015
18.51
18.72
17.93
18.00
399,862
-0.20(-1.12%)
May 04, 2015
18.13
18.45
18.04
18.20
271,990
+0.07(+0.39%)
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
.