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
Goldcorp
(NY:
GG
)
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 29, 2016
18.55
19.31
18.54
19.30
14,083,029
+1.16(+6.39%)
Apr 28, 2016
17.40
18.36
17.27
18.14
15,405,858
+1.03(+6.05%)
Apr 27, 2016
16.91
17.22
16.61
17.11
11,238,090
+0.29(+1.71%)
Apr 26, 2016
16.39
16.85
16.15
16.82
8,493,920
+0.60(+3.72%)
Apr 25, 2016
16.38
16.42
16.04
16.22
7,860,283
-0.14(-0.88%)
Apr 22, 2016
16.72
16.89
16.18
16.36
9,408,898
-0.47(-2.79%)
Apr 21, 2016
16.71
17.03
16.40
16.83
12,148,460
+0.51(+3.11%)
Apr 20, 2016
16.60
16.97
16.21
16.32
10,715,347
-0.31(-1.84%)
Apr 19, 2016
16.64
16.82
16.37
16.63
9,485,755
+0.51(+3.15%)
Apr 18, 2016
16.33
16.37
15.79
16.12
5,991,530
+0.06(+0.36%)
Apr 15, 2016
15.89
16.20
15.65
16.06
9,832,998
+0.19(+1.21%)
Apr 14, 2016
16.50
16.61
15.61
15.87
12,164,694
-0.67(-4.05%)
Apr 13, 2016
16.71
16.94
16.52
16.54
8,630,467
-0.44(-2.59%)
Apr 12, 2016
17.14
17.29
16.67
16.98
10,474,069
-0.05(-0.28%)
Apr 11, 2016
16.62
17.16
16.51
17.03
11,712,751
+0.64(+3.92%)
Apr 08, 2016
15.68
16.46
15.62
16.39
10,524,252
+0.72(+4.58%)
Apr 07, 2016
15.64
15.81
15.55
15.67
9,400,597
+0.31(+2.00%)
Apr 06, 2016
15.36
15.46
15.09
15.36
8,874,661
-0.19(-1.23%)
Apr 05, 2016
15.49
15.60
15.15
15.56
6,830,356
+0.34(+2.27%)
Apr 04, 2016
15.35
15.43
15.04
15.21
4,940,467
-0.19(-1.24%)
Apr 01, 2016
15.10
15.41
14.78
15.40
8,459,245
-0.14(-0.92%)
Mar 31, 2016
15.89
16.01
15.52
15.55
5,931,433
-0.16(-1.04%)
Mar 30, 2016
15.74
15.96
15.39
15.71
7,247,062
-0.04(-0.24%)
Mar 29, 2016
15.13
15.92
15.03
15.75
9,003,157
+0.67(+4.45%)
Mar 28, 2016
15.08
15.16
14.71
15.08
5,409,783
-0.04(-0.25%)
Mar 24, 2016
14.77
15.12
15.12
15.12
7,610,389
+0.35(+2.40%)
Mar 23, 2016
15.36
15.36
14.66
14.76
12,119,195
-1.17(-7.34%)
Mar 22, 2016
16.28
16.43
15.77
15.93
8,497,075
-0.19(-1.19%)
Mar 21, 2016
16.00
16.35
15.84
16.12
6,914,879
-0.04(-0.24%)
Mar 18, 2016
15.99
16.47
15.98
16.16
12,283,921
+0.02(+0.12%)
Mar 17, 2016
16.64
16.87
16.09
16.14
15,426,378
-0.13(-0.82%)
Mar 16, 2016
15.20
16.28
14.89
16.27
12,054,840
+0.93(+6.06%)
Mar 15, 2016
14.93
15.37
14.67
15.35
7,945,501
+0.24(+1.56%)
Mar 14, 2016
15.73
15.93
14.98
15.11
11,681,549
-0.53(-3.36%)
Mar 11, 2016
15.81
16.21
15.55
15.64
12,083,404
-0.13(-0.85%)
Mar 10, 2016
15.07
15.83
15.00
15.77
15,230,238
+0.76(+5.09%)
Mar 09, 2016
14.57
15.18
14.36
15.01
10,729,924
+0.14(+0.96%)
Mar 08, 2016
15.52
15.62
14.65
14.86
13,178,088
-0.34(-2.26%)
Mar 07, 2016
14.65
15.60
14.64
15.21
16,355,955
+0.75(+5.22%)
Mar 04, 2016
14.49
15.51
14.44
14.45
26,492,076
+0.15(+1.07%)
Mar 03, 2016
13.79
14.47
13.77
14.30
9,726,636
+0.56(+4.10%)
Mar 02, 2016
13.29
13.79
13.19
13.73
11,713,112
+0.46(+3.45%)
Mar 01, 2016
13.85
13.87
13.23
13.28
15,796,683
-0.40(-2.93%)
Feb 29, 2016
13.29
13.72
13.20
13.68
11,268,241
+0.44(+3.32%)
Feb 26, 2016
13.69
14.14
13.09
13.24
38,126,600
-1.94(-12.78%)
Feb 25, 2016
14.85
15.37
14.82
15.18
15,342,893
+0.11(+0.70%)
Feb 24, 2016
15.34
15.76
14.79
15.07
17,476,320
+0.33(+2.27%)
Feb 23, 2016
14.70
15.01
14.63
14.74
10,174,608
+0.30(+2.05%)
Feb 22, 2016
14.27
14.87
14.19
14.44
11,051,518
-0.32(-2.14%)
Feb 19, 2016
15.00
15.32
14.58
14.76
12,942,222
-0.31(-2.03%)
Feb 18, 2016
14.09
15.15
14.03
15.06
14,785,437
+0.80(+5.63%)
Feb 17, 2016
14.32
14.39
13.92
14.26
11,482,543
+0.13(+0.95%)
Feb 16, 2016
14.15
14.64
13.86
14.13
17,827,228
-0.81(-5.43%)
Feb 12, 2016
13.96
14.94
14.94
14.94
15,653,562
+0.61(+4.27%)
Feb 11, 2016
15.02
15.22
14.19
14.33
21,883,594
+0.41(+2.95%)
Feb 10, 2016
13.33
13.94
12.68
13.92
14,935,264
+0.39(+2.90%)
Feb 09, 2016
14.20
14.33
13.40
13.52
20,232,092
-0.49(-3.49%)
Feb 08, 2016
13.68
14.39
13.61
14.01
24,085,882
+0.94(+7.21%)
Feb 05, 2016
12.18
13.09
12.14
13.07
14,495,163
+0.64(+5.13%)
Feb 04, 2016
12.31
12.83
12.28
12.43
18,579,446
+0.61(+5.15%)
Feb 03, 2016
10.87
11.89
10.87
11.82
18,577,800
+1.09(+10.11%)
Feb 02, 2016
10.90
11.12
10.60
10.74
7,847,248
-0.25(-2.25%)
Feb 01, 2016
10.94
11.36
10.89
10.99
9,644,087
+0.19(+1.76%)
Jan 29, 2016
10.53
10.94
10.50
10.80
7,135,958
+0.25(+2.35%)
Jan 28, 2016
10.40
10.72
10.17
10.55
7,869,941
-0.02(-0.18%)
Jan 27, 2016
10.14
10.61
9.977
10.57
11,600,956
+0.35(+3.45%)
Jan 26, 2016
9.968
10.38
9.863
10.22
10,794,635
+0.44(+4.48%)
Jan 25, 2016
9.892
10.05
9.654
9.777
9,433,494
+0.12(+1.28%)
Jan 22, 2016
9.235
9.673
9.178
9.654
13,655,510
+0.30(+3.26%)
Jan 21, 2016
9.330
9.463
9.006
9.349
12,497,177
-0.04(-0.41%)
Jan 20, 2016
9.549
9.587
9.216
9.387
12,343,181
+0.02(+0.20%)
Jan 19, 2016
9.892
9.892
9.244
9.368
11,725,639
-0.46(-4.65%)
Jan 15, 2016
10.31
9.825
9.825
9.825
10,650,557
-0.10(-1.05%)
Jan 14, 2016
10.51
10.64
9.711
9.930
13,495,213
-0.69(-6.54%)
Jan 13, 2016
10.69
10.87
10.30
10.62
11,725,307
-0.27(-2.45%)
Jan 12, 2016
11.02
11.06
10.61
10.89
9,602,614
-0.31(-2.73%)
Jan 11, 2016
11.96
12.00
11.01
11.20
10,856,046
-0.64(-5.44%)
Jan 08, 2016
11.72
11.95
11.60
11.84
10,472,933
-0.22(-1.81%)
Jan 07, 2016
11.59
12.20
11.42
12.06
17,208,452
+0.86(+7.71%)
Jan 06, 2016
11.14
11.58
11.12
11.20
11,165,364
+0.21(+1.90%)
Jan 05, 2016
11.32
11.35
10.89
10.99
6,735,515
-0.26(-2.28%)
Jan 04, 2016
11.33
11.45
10.96
11.24
8,222,115
+0.28(+2.59%)
Dec 31, 2015
10.87
10.96
10.96
10.96
4,908,259
+0.04(+0.35%)
Dec 30, 2015
10.90
10.96
10.80
10.92
4,366,597
-0.21(-1.87%)
Dec 29, 2015
11.34
11.38
11.01
11.13
5,678,710
-0.05(-0.42%)
Dec 28, 2015
11.38
11.38
11.06
11.18
4,699,548
-0.35(-3.04%)
Dec 24, 2015
11.30
11.53
11.53
11.53
3,943,272
+0.31(+2.79%)
Dec 23, 2015
11.25
11.32
11.10
11.22
6,356,663
+0.05(+0.42%)
Dec 22, 2015
11.04
11.36
11.03
11.17
5,373,286
-0.03(-0.25%)
Dec 21, 2015
11.18
11.35
11.05
11.20
8,699,984
+0.21(+1.90%)
Dec 18, 2015
10.54
11.14
10.48
10.99
12,602,914
+0.61(+5.84%)
Dec 17, 2015
10.74
10.82
10.31
10.38
10,285,987
-0.87(-7.75%)
Dec 16, 2015
10.75
11.37
10.58
11.25
18,229,888
+0.74(+7.03%)
Dec 15, 2015
10.58
10.66
10.41
10.51
10,515,770
+0.05(+0.43%)
Dec 14, 2015
11.30
11.33
10.46
10.47
13,209,617
-0.87(-7.66%)
Dec 11, 2015
11.04
11.56
11.00
11.34
7,811,164
+0.12(+1.09%)
Dec 10, 2015
11.35
11.46
11.21
11.21
8,143,287
-0.19(-1.66%)
Dec 09, 2015
11.54
11.71
11.26
11.40
6,423,302
+0.09(+0.83%)
Dec 08, 2015
11.42
11.55
11.17
11.31
6,641,031
-0.21(-1.80%)
Dec 07, 2015
11.79
11.87
11.44
11.52
7,658,764
-0.50(-4.16%)
Dec 04, 2015
11.53
12.04
11.53
12.02
9,875,990
+0.62(+5.47%)
Dec 03, 2015
11.26
11.60
11.26
11.39
6,702,946
+0.22(+1.94%)
Dec 02, 2015
11.25
11.38
11.00
11.18
6,270,025
-0.27(-2.39%)
Dec 01, 2015
11.21
11.55
11.06
11.45
7,732,574
+0.30(+2.71%)
Nov 30, 2015
10.96
11.19
10.92
11.15
6,752,045
+0.25(+2.25%)
Nov 27, 2015
10.85
11.05
10.81
10.90
3,727,971
-0.19(-1.70%)
Nov 25, 2015
11.01
11.09
11.09
11.09
5,742,177
-0.09(-0.84%)
Nov 24, 2015
11.17
11.30
11.02
11.19
7,042,038
+0.20(+1.80%)
Nov 23, 2015
10.99
11.15
10.92
10.99
5,479,735
-0.16(-1.44%)
Nov 20, 2015
11.56
11.63
11.08
11.15
6,972,392
-0.33(-2.88%)
Nov 19, 2015
11.35
11.69
11.25
11.48
7,923,472
+0.26(+2.36%)
Nov 18, 2015
10.86
11.28
10.70
11.21
9,796,926
+0.42(+3.94%)
Nov 17, 2015
11.30
11.30
10.67
10.79
10,096,638
-0.54(-4.78%)
Nov 16, 2015
11.38
11.54
11.23
11.33
8,351,205
+0.04(+0.33%)
Nov 13, 2015
11.14
11.44
11.08
11.29
7,187,655
+0.17(+1.52%)
Nov 12, 2015
10.85
11.38
10.75
11.12
11,792,155
-0.04(-0.34%)
Nov 11, 2015
10.99
11.18
10.94
11.16
6,232,155
+0.18(+1.63%)
Nov 10, 2015
11.01
11.14
10.93
10.98
7,513,007
-0.24(-2.18%)
Nov 09, 2015
10.84
11.26
10.82
11.23
10,152,117
+0.37(+3.38%)
Nov 06, 2015
11.08
11.08
10.76
10.86
16,192,107
-0.57(-5.02%)
Nov 05, 2015
11.78
11.78
11.41
11.43
15,910,483
-0.34(-2.88%)
Nov 04, 2015
12.17
12.24
11.71
11.77
11,073,082
-0.25(-2.11%)
Nov 03, 2015
11.86
12.15
11.74
12.03
9,701,433
+0.03(+0.24%)
Nov 02, 2015
11.96
12.12
11.73
12.00
12,230,797
-0.06(-0.47%)
Oct 30, 2015
12.38
12.58
12.05
12.06
14,692,235
-0.30(-2.44%)
Oct 29, 2015
13.51
13.61
12.17
12.36
21,040,112
-1.42(-10.31%)
Oct 28, 2015
14.42
14.67
13.64
13.78
13,679,053
-0.35(-2.46%)
Oct 27, 2015
13.96
14.27
13.90
14.12
6,854,847
+0.06(+0.40%)
Oct 26, 2015
14.64
14.68
14.05
14.07
8,439,149
-0.55(-3.73%)
Oct 23, 2015
14.38
14.71
14.09
14.61
9,357,311
+0.34(+2.37%)
Oct 22, 2015
14.08
14.57
14.04
14.27
9,806,227
+0.14(+1.00%)
Oct 21, 2015
14.33
14.43
14.02
14.13
8,700,382
-0.36(-2.47%)
Oct 20, 2015
13.97
14.62
13.96
14.49
9,191,907
+0.56(+4.05%)
Oct 19, 2015
14.29
14.47
13.91
13.93
8,457,892
-0.49(-3.39%)
Oct 16, 2015
14.59
14.80
14.41
14.42
8,977,120
-0.28(-1.92%)
Oct 15, 2015
14.35
14.75
14.28
14.70
13,990,633
+0.08(+0.58%)
Oct 14, 2015
13.64
14.62
13.64
14.61
12,293,913
+1.32(+9.90%)
Oct 13, 2015
13.21
13.54
12.99
13.30
8,996,000
+0.12(+0.90%)
Oct 12, 2015
13.86
13.91
12.98
13.18
12,020,915
-0.38(-2.83%)
Oct 09, 2015
13.23
13.59
13.07
13.56
12,735,862
+0.84(+6.63%)
Oct 08, 2015
12.81
13.28
12.71
12.72
11,478,076
-0.24(-1.88%)
Oct 07, 2015
12.96
13.08
12.67
12.96
10,950,298
+0.08(+0.66%)
Oct 06, 2015
12.76
13.02
12.50
12.88
15,935,562
+0.41(+3.31%)
Oct 05, 2015
12.23
12.70
12.21
12.47
12,151,738
+0.29(+2.39%)
Oct 02, 2015
11.80
12.19
11.75
12.18
13,153,376
+0.80(+7.00%)
Oct 01, 2015
11.86
11.93
11.32
11.38
9,109,494
-0.36(-3.03%)
Sep 30, 2015
11.35
11.73
11.20
11.73
12,220,769
+0.29(+2.54%)
Sep 29, 2015
11.71
11.84
11.28
11.44
10,362,592
-0.19(-1.61%)
Sep 28, 2015
12.20
12.22
11.62
11.63
12,487,173
-0.90(-7.18%)
Sep 25, 2015
12.40
12.68
12.35
12.53
8,479,880
-0.13(-1.04%)
Sep 24, 2015
12.09
12.66
11.98
12.66
12,113,434
+0.89(+7.56%)
Sep 23, 2015
12.15
12.17
11.72
11.77
6,222,537
-0.14(-1.18%)
Sep 22, 2015
12.08
12.16
11.81
11.91
7,629,358
-0.52(-4.22%)
Sep 21, 2015
12.51
12.66
12.40
12.44
7,092,465
-0.24(-1.92%)
Sep 18, 2015
12.97
13.18
12.48
12.68
16,926,146
+0.00(+0.00%)
Sep 17, 2015
12.42
12.86
12.14
12.68
15,100,216
+0.18(+1.42%)
Sep 16, 2015
12.09
12.56
12.03
12.50
11,526,205
+0.72(+6.13%)
Sep 15, 2015
11.73
12.06
11.66
11.78
7,178,081
-0.04(-0.35%)
Sep 14, 2015
11.73
12.13
11.60
11.82
10,946,103
+0.03(+0.24%)
Sep 11, 2015
11.69
11.91
11.38
11.79
13,242,636
-0.07(-0.55%)
Sep 10, 2015
12.07
12.12
11.77
11.86
8,911,681
+0.00(+0.00%)
Sep 09, 2015
12.21
12.25
11.78
11.86
11,572,580
-0.53(-4.30%)
Sep 08, 2015
12.54
12.62
12.28
12.39
7,191,828
-0.08(-0.67%)
Sep 04, 2015
12.30
12.48
12.48
12.48
7,205,508
+0.03(+0.22%)
Sep 03, 2015
12.61
13.20
12.43
12.45
10,008,253
-0.40(-3.12%)
Sep 02, 2015
12.81
13.15
12.64
12.85
8,787,963
-0.01(-0.07%)
Sep 01, 2015
13.10
13.40
12.81
12.86
11,373,305
-0.08(-0.65%)
Aug 31, 2015
12.77
12.95
12.40
12.94
9,660,544
-0.09(-0.72%)
Aug 28, 2015
12.84
13.23
12.64
13.04
13,062,368
+0.26(+2.05%)
Aug 27, 2015
12.26
12.80
12.15
12.78
12,658,124
+0.53(+4.35%)
Aug 26, 2015
12.59
12.61
11.97
12.24
16,655,221
-0.64(-5.00%)
Aug 25, 2015
13.48
13.54
12.65
12.89
11,253,530
-0.33(-2.47%)
Aug 24, 2015
14.17
14.75
13.18
13.21
18,392,622
-1.25(-8.65%)
Aug 21, 2015
14.73
14.84
14.41
14.47
15,315,185
+0.02(+0.13%)
Aug 20, 2015
14.62
14.84
14.42
14.45
13,193,624
+0.31(+2.18%)
Aug 19, 2015
13.95
14.28
13.91
14.14
10,572,596
+0.33(+2.37%)
Aug 18, 2015
13.62
13.98
13.54
13.81
9,140,647
-0.03(-0.23%)
Aug 17, 2015
13.57
13.89
13.45
13.84
9,437,761
+0.54(+4.06%)
Aug 14, 2015
13.67
13.77
13.23
13.30
7,817,136
-0.16(-1.18%)
Aug 13, 2015
13.91
13.96
13.41
13.46
11,128,126
-0.74(-5.18%)
Aug 12, 2015
13.82
14.33
13.80
14.20
16,888,850
+0.72(+5.32%)
Aug 11, 2015
13.45
13.55
12.96
13.48
11,725,141
+0.11(+0.84%)
Aug 10, 2015
12.60
13.38
12.38
13.37
12,038,263
+0.86(+6.84%)
Aug 07, 2015
12.63
13.00
12.42
12.51
11,070,339
-0.06(-0.44%)
Aug 06, 2015
12.39
12.90
12.10
12.57
13,349,988
+0.33(+2.66%)
Aug 05, 2015
12.55
12.80
12.20
12.24
10,651,061
-0.15(-1.20%)
Aug 04, 2015
12.36
12.56
12.22
12.39
10,873,940
+0.22(+1.84%)
Aug 03, 2015
12.23
12.50
11.97
12.17
11,232,881
-0.20(-1.58%)
Jul 31, 2015
12.21
12.47
12.02
12.36
13,443,665
+0.60(+5.06%)
Jul 30, 2015
11.93
12.12
11.64
11.77
10,896,019
-0.22(-1.86%)
Jul 29, 2015
11.82
12.14
11.68
11.99
14,393,507
+0.20(+1.66%)
Jul 28, 2015
11.92
12.09
11.71
11.80
12,434,764
+0.06(+0.48%)
Jul 27, 2015
12.20
12.71
11.61
11.74
17,968,192
-0.62(-5.04%)
Jul 24, 2015
11.70
12.41
11.50
12.36
23,332,698
+0.47(+3.91%)
Jul 23, 2015
12.45
12.48
11.81
11.90
14,144,069
-0.38(-3.11%)
Jul 22, 2015
11.92
12.44
11.78
12.28
15,523,595
+0.00(+0.00%)
Jul 21, 2015
12.32
12.70
12.09
12.28
15,394,963
+0.28(+2.33%)
Jul 20, 2015
12.99
13.05
11.97
12.00
23,434,720
-1.68(-12.25%)
Jul 17, 2015
14.45
14.53
13.63
13.68
13,634,925
-0.91(-6.25%)
Jul 16, 2015
14.68
14.70
14.45
14.59
7,612,577
-0.13(-0.89%)
Jul 15, 2015
14.89
14.90
14.63
14.72
6,812,088
-0.37(-2.47%)
Jul 14, 2015
15.24
15.36
15.07
15.09
4,802,006
-0.01(-0.09%)
Jul 13, 2015
15.00
15.21
14.70
15.11
6,277,745
-0.09(-0.61%)
Jul 10, 2015
15.47
15.50
15.10
15.20
6,661,512
-0.21(-1.38%)
Jul 09, 2015
15.74
15.75
15.30
15.41
6,962,716
-0.04(-0.24%)
Jul 08, 2015
15.45
15.83
15.39
15.45
8,392,284
+0.10(+0.66%)
Jul 07, 2015
15.19
15.51
14.94
15.35
12,919,831
-0.09(-0.60%)
Jul 06, 2015
14.95
15.58
14.87
15.44
8,594,921
+0.48(+3.21%)
Jul 02, 2015
14.74
14.96
14.96
14.96
5,309,482
+0.28(+1.89%)
Jul 01, 2015
14.91
14.97
14.58
14.68
6,982,353
-0.30(-1.98%)
Jun 30, 2015
15.02
15.23
14.78
14.98
7,351,728
-0.15(-0.98%)
Jun 29, 2015
15.28
15.36
15.08
15.12
5,107,921
-0.14(-0.91%)
Jun 26, 2015
15.27
15.39
15.16
15.26
3,955,025
-0.05(-0.30%)
Jun 25, 2015
15.57
15.66
15.26
15.31
4,660,552
-0.21(-1.37%)
Jun 24, 2015
15.33
15.67
15.32
15.52
6,791,271
+0.20(+1.33%)
Jun 23, 2015
15.11
15.45
15.06
15.32
7,009,108
+0.31(+2.09%)
Jun 22, 2015
15.02
15.21
14.96
15.00
9,394,125
-0.22(-1.46%)
Jun 19, 2015
15.46
15.60
15.08
15.23
10,286,489
-0.46(-2.95%)
Jun 18, 2015
15.73
15.80
15.58
15.69
6,079,260
+0.30(+1.98%)
Jun 17, 2015
15.16
15.44
14.98
15.38
12,863,598
+0.22(+1.46%)
Jun 16, 2015
15.37
15.40
15.03
15.16
9,244,748
-0.18(-1.20%)
Jun 15, 2015
15.34
15.47
15.23
15.34
11,205,976
-0.13(-0.83%)
Jun 12, 2015
15.48
15.68
15.43
15.47
4,546,167
-0.11(-0.71%)
Jun 11, 2015
15.80
15.82
15.44
15.58
8,829,541
-0.31(-1.96%)
Jun 10, 2015
16.04
16.10
15.81
15.90
5,315,722
+0.12(+0.76%)
Jun 09, 2015
15.96
16.11
15.69
15.78
5,260,957
-0.12(-0.75%)
Jun 08, 2015
15.87
15.91
15.62
15.90
5,777,183
+0.06(+0.41%)
Jun 05, 2015
15.90
15.93
15.64
15.83
8,623,860
-0.33(-2.05%)
Jun 04, 2015
16.03
16.20
15.96
16.16
5,059,788
-0.14(-0.84%)
Jun 03, 2015
16.37
16.61
16.21
16.30
6,035,382
-0.17(-1.06%)
Jun 02, 2015
16.46
16.67
16.37
16.47
5,513,057
+0.20(+1.24%)
Jun 01, 2015
16.46
16.56
16.15
16.27
6,228,756
-0.04(-0.23%)
May 29, 2015
16.33
16.49
16.16
16.31
5,899,556
-0.05(-0.28%)
May 28, 2015
16.09
16.37
15.95
16.35
4,643,652
+0.22(+1.37%)
May 27, 2015
16.10
16.24
15.89
16.13
6,504,131
+0.07(+0.46%)
May 26, 2015
16.48
16.49
15.94
16.06
12,340,223
-0.77(-4.58%)
May 22, 2015
16.88
16.83
16.83
16.83
4,287,915
-0.06(-0.33%)
May 21, 2015
16.98
17.13
16.77
16.89
5,071,561
-0.12(-0.70%)
May 20, 2015
17.21
17.28
16.99
17.01
5,763,708
-0.06(-0.38%)
May 19, 2015
17.48
17.55
17.05
17.07
10,376,113
-0.78(-4.37%)
May 18, 2015
17.89
18.19
17.81
17.85
7,005,972
+0.04(+0.21%)
May 15, 2015
17.84
18.08
17.65
17.81
6,502,888
-0.16(-0.87%)
May 14, 2015
18.07
18.49
17.92
17.97
9,457,416
+0.13(+0.72%)
May 13, 2015
17.70
18.06
17.66
17.84
11,839,705
+0.47(+2.70%)
May 12, 2015
17.07
17.45
17.05
17.37
9,275,708
+0.44(+2.60%)
May 11, 2015
17.12
17.29
16.81
16.93
6,413,882
-0.17(-1.01%)
May 08, 2015
16.69
17.22
16.60
17.11
9,219,225
+0.55(+3.31%)
May 07, 2015
16.43
16.58
16.00
16.56
10,625,095
+0.05(+0.28%)
May 06, 2015
17.02
17.08
16.47
16.51
8,337,448
-0.41(-2.43%)
May 05, 2015
17.33
17.44
16.76
16.92
7,782,990
-0.20(-1.17%)
May 04, 2015
17.44
17.47
17.06
17.12
5,824,559
+0.07(+0.43%)
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
.