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 28, 2017
13.45
13.70
13.37
13.54
11,668,368
+0.16(+1.16%)
Apr 27, 2017
14.08
14.08
13.20
13.38
17,673,950
-0.71(-5.02%)
Apr 26, 2017
13.89
14.12
13.72
14.09
9,442,522
+0.16(+1.18%)
Apr 25, 2017
14.17
14.20
13.67
13.92
14,562,407
-0.46(-3.17%)
Apr 24, 2017
14.34
14.50
14.24
14.38
8,108,094
-0.31(-2.11%)
Apr 21, 2017
14.54
14.77
14.50
14.69
11,503,256
+0.09(+0.60%)
Apr 20, 2017
14.41
14.65
14.29
14.60
9,220,974
+0.16(+1.07%)
Apr 19, 2017
14.73
14.77
14.27
14.45
11,425,875
-0.47(-3.12%)
Apr 18, 2017
14.85
14.91
14.64
14.91
7,395,298
+0.00(+0.00%)
Apr 17, 2017
14.98
15.06
14.86
14.91
3,972,691
-0.01(-0.07%)
Apr 13, 2017
15.14
15.15
14.80
14.92
6,394,877
-0.11(-0.71%)
Apr 12, 2017
14.88
15.06
14.77
15.03
6,335,534
+0.16(+1.11%)
Apr 11, 2017
14.67
15.09
14.59
14.86
9,970,789
+0.40(+2.75%)
Apr 10, 2017
14.29
14.50
14.11
14.47
5,131,315
+0.16(+1.15%)
Apr 07, 2017
14.63
14.66
14.12
14.30
7,652,217
-0.06(-0.41%)
Apr 06, 2017
14.40
14.42
14.19
14.36
5,912,332
-0.04(-0.27%)
Apr 05, 2017
14.27
14.51
14.17
14.40
7,038,269
-0.04(-0.27%)
Apr 04, 2017
14.45
14.47
14.27
14.44
5,160,183
+0.07(+0.47%)
Apr 03, 2017
14.17
14.37
14.02
14.37
6,903,472
+0.22(+1.58%)
Mar 31, 2017
14.22
14.36
14.10
14.15
8,321,957
-0.07(-0.48%)
Mar 30, 2017
14.37
14.44
14.13
14.21
8,160,768
-0.24(-1.68%)
Mar 29, 2017
14.48
14.50
14.23
14.46
12,206,325
-0.03(-0.20%)
Mar 28, 2017
15.35
15.53
14.37
14.49
21,221,816
-1.08(-6.92%)
Mar 27, 2017
15.77
15.88
15.53
15.56
8,398,177
+0.20(+1.33%)
Mar 24, 2017
15.30
15.48
15.26
15.36
4,534,481
-0.07(-0.44%)
Mar 23, 2017
15.49
15.61
15.19
15.43
10,856,983
-0.05(-0.31%)
Mar 22, 2017
15.45
15.71
15.35
15.47
8,159,244
+0.12(+0.76%)
Mar 21, 2017
15.05
15.41
15.01
15.36
10,535,383
+0.38(+2.52%)
Mar 20, 2017
14.89
15.00
14.75
14.98
4,785,775
+0.13(+0.85%)
Mar 17, 2017
14.90
15.12
14.78
14.85
8,377,070
-0.02(-0.13%)
Mar 16, 2017
15.34
15.48
14.84
14.87
9,507,273
-0.11(-0.71%)
Mar 15, 2017
14.22
15.01
14.04
14.98
13,478,149
+0.86(+6.11%)
Mar 14, 2017
14.35
14.68
14.02
14.12
9,269,448
-0.25(-1.71%)
Mar 13, 2017
14.44
14.46
14.17
14.36
8,353,664
+0.04(+0.27%)
Mar 10, 2017
14.16
14.41
14.04
14.32
6,679,513
+0.23(+1.65%)
Mar 09, 2017
14.16
14.30
14.07
14.09
4,646,449
-0.08(-0.55%)
Mar 08, 2017
14.09
14.30
14.03
14.17
8,929,448
-0.07(-0.48%)
Mar 07, 2017
14.34
14.41
14.11
14.24
7,993,605
-0.26(-1.80%)
Mar 06, 2017
14.57
14.63
14.20
14.50
9,319,297
-0.12(-0.79%)
Mar 03, 2017
14.58
14.73
14.30
14.61
10,086,610
+0.09(+0.60%)
Mar 02, 2017
14.84
14.99
14.51
14.53
11,349,302
-0.58(-3.84%)
Mar 01, 2017
15.08
15.27
14.82
15.11
15,117,163
-0.31(-2.01%)
Feb 28, 2017
15.55
15.74
15.29
15.42
11,223,171
-0.07(-0.44%)
Feb 27, 2017
16.05
16.56
15.45
15.48
10,458,936
-0.53(-3.32%)
Feb 24, 2017
16.47
16.50
16.01
16.02
6,462,373
-0.24(-1.49%)
Feb 23, 2017
16.62
16.69
16.24
16.26
7,047,068
-0.07(-0.41%)
Feb 22, 2017
16.42
16.50
15.98
16.32
7,797,895
-0.19(-1.17%)
Feb 21, 2017
16.54
16.70
16.28
16.52
7,384,931
-0.29(-1.72%)
Feb 17, 2017
16.81
16.81
16.81
0
-0.27(-1.58%)
Feb 16, 2017
16.27
17.27
16.21
17.08
16,858,798
+0.98(+6.06%)
Feb 15, 2017
15.90
16.31
15.73
16.10
7,255,937
+0.04(+0.24%)
Feb 14, 2017
16.37
16.39
15.88
16.06
7,852,454
-0.14(-0.84%)
Feb 13, 2017
16.28
16.29
16.10
16.20
5,369,868
-0.23(-1.41%)
Feb 10, 2017
16.04
16.45
15.93
16.43
6,636,447
+0.16(+1.01%)
Feb 09, 2017
16.37
16.48
16.09
16.27
6,563,042
-0.11(-0.65%)
Feb 08, 2017
16.27
16.45
16.20
16.37
7,040,844
+0.21(+1.32%)
Feb 07, 2017
16.00
16.34
15.87
16.16
7,884,285
-0.10(-0.59%)
Feb 06, 2017
15.92
16.26
15.74
16.26
7,705,480
+0.52(+3.32%)
Feb 03, 2017
15.71
16.01
15.60
15.73
7,090,289
-0.12(-0.73%)
Feb 02, 2017
15.83
15.95
15.69
15.85
7,128,360
+0.43(+2.76%)
Feb 01, 2017
15.45
15.49
15.19
15.43
10,585,324
-0.20(-1.30%)
Jan 31, 2017
15.60
15.85
15.46
15.63
9,982,700
+0.37(+2.41%)
Jan 30, 2017
15.38
15.44
15.11
15.26
8,356,145
+0.03(+0.19%)
Jan 27, 2017
15.05
15.24
15.01
15.23
5,095,852
+0.14(+0.90%)
Jan 26, 2017
15.13
15.25
14.99
15.10
7,408,738
-0.39(-2.50%)
Jan 25, 2017
15.15
15.51
15.11
15.48
8,665,845
-0.02(-0.12%)
Jan 24, 2017
15.27
15.81
15.18
15.50
13,961,549
+0.27(+1.78%)
Jan 23, 2017
15.11
15.27
14.89
15.23
8,825,198
+0.37(+2.47%)
Jan 20, 2017
14.62
15.10
14.60
14.87
9,075,678
+0.28(+1.92%)
Jan 19, 2017
14.58
14.69
14.33
14.58
10,298,366
-0.21(-1.44%)
Jan 18, 2017
14.57
15.07
14.54
14.80
15,022,263
+0.15(+1.06%)
Jan 17, 2017
14.56
14.72
14.32
14.64
12,932,165
+0.53(+3.77%)
Jan 13, 2017
14.11
14.11
14.11
0
-0.01(-0.07%)
Jan 12, 2017
14.33
14.44
14.00
14.12
9,728,870
+0.14(+0.97%)
Jan 11, 2017
13.89
14.11
13.61
13.99
8,878,339
+0.02(+0.14%)
Jan 10, 2017
14.19
14.28
13.86
13.97
6,517,289
-0.01(-0.07%)
Jan 09, 2017
14.39
14.39
13.89
13.98
7,751,125
-0.15(-1.09%)
Jan 06, 2017
14.26
14.48
13.87
14.13
9,185,059
-0.31(-2.14%)
Jan 05, 2017
14.02
14.62
14.00
14.44
12,886,751
+0.66(+4.77%)
Jan 04, 2017
13.73
13.87
13.60
13.78
9,097,924
+0.20(+1.49%)
Jan 03, 2017
13.19
13.70
13.19
13.58
11,136,604
+0.43(+3.31%)
Dec 30, 2016
13.14
13.14
13.14
0
-0.26(-1.95%)
Dec 29, 2016
12.90
13.46
12.84
13.41
13,067,323
+0.69(+5.39%)
Dec 28, 2016
12.39
12.77
12.37
12.72
6,804,783
+0.29(+2.33%)
Dec 27, 2016
12.30
12.54
12.27
12.43
5,641,412
+0.25(+2.06%)
Dec 23, 2016
12.18
12.18
12.18
0
+0.23(+1.94%)
Dec 22, 2016
11.85
12.11
11.81
11.95
6,996,598
-0.06(-0.48%)
Dec 21, 2016
12.00
12.06
11.86
12.00
8,497,098
+0.10(+0.81%)
Dec 20, 2016
11.69
11.94
11.61
11.91
7,330,131
-0.05(-0.40%)
Dec 19, 2016
11.99
12.10
11.69
11.96
11,078,630
-0.15(-1.28%)
Dec 16, 2016
11.90
12.13
11.72
12.11
16,431,341
+0.33(+2.79%)
Dec 15, 2016
11.67
11.88
11.51
11.78
14,951,962
-0.22(-1.85%)
Dec 14, 2016
12.94
13.13
11.98
12.00
15,226,562
-0.80(-6.26%)
Dec 13, 2016
12.75
12.85
12.49
12.81
9,018,843
+0.13(+1.04%)
Dec 12, 2016
12.78
13.03
12.65
12.67
9,998,166
-0.04(-0.30%)
Dec 09, 2016
12.91
12.98
12.56
12.71
8,247,481
-0.32(-2.44%)
Dec 08, 2016
12.98
13.07
12.89
13.03
5,034,374
+0.04(+0.30%)
Dec 07, 2016
13.05
13.20
12.90
12.99
6,569,214
+0.12(+0.90%)
Dec 06, 2016
13.02
13.20
12.82
12.88
6,089,248
-0.12(-0.89%)
Dec 05, 2016
12.90
13.27
12.66
12.99
9,108,385
-0.07(-0.52%)
Dec 02, 2016
12.94
13.16
12.83
13.06
9,003,669
+0.33(+2.57%)
Dec 01, 2016
12.55
12.98
12.38
12.73
8,448,363
+0.03(+0.23%)
Nov 30, 2016
12.76
12.81
12.39
12.70
9,549,146
-0.24(-1.86%)
Nov 29, 2016
12.73
12.96
12.65
12.94
5,908,751
-0.10(-0.74%)
Nov 28, 2016
12.78
13.10
12.59
13.04
8,213,163
+0.51(+4.07%)
Nov 25, 2016
12.56
12.75
12.49
12.53
4,256,670
+0.10(+0.77%)
Nov 23, 2016
12.43
12.43
12.43
0
-0.57(-4.37%)
Nov 22, 2016
13.24
13.24
12.71
13.00
6,834,882
-0.07(-0.52%)
Nov 21, 2016
13.09
13.26
12.95
13.07
8,116,883
+0.24(+1.88%)
Nov 18, 2016
12.76
12.91
12.52
12.83
8,842,712
-0.09(-0.67%)
Nov 17, 2016
13.24
13.47
12.71
12.91
9,688,413
-0.31(-2.33%)
Nov 16, 2016
13.33
13.44
12.91
13.22
6,850,839
-0.11(-0.79%)
Nov 15, 2016
12.89
13.38
12.76
13.33
10,586,538
+0.47(+3.67%)
Nov 14, 2016
12.48
13.04
12.22
12.86
16,937,212
+0.20(+1.60%)
Nov 11, 2016
13.36
13.43
12.54
12.65
17,301,984
-0.79(-5.87%)
Nov 10, 2016
14.35
14.35
13.36
13.44
16,584,642
-1.02(-7.06%)
Nov 09, 2016
15.05
15.11
14.23
14.47
13,166,163
+0.26(+1.83%)
Nov 08, 2016
14.23
14.45
13.99
14.21
7,051,600
+0.03(+0.20%)
Nov 07, 2016
14.33
14.34
13.97
14.18
7,287,236
-0.56(-3.79%)
Nov 04, 2016
14.66
14.78
14.53
14.74
5,739,867
+0.06(+0.39%)
Nov 03, 2016
14.71
15.07
14.59
14.68
7,589,540
-0.10(-0.65%)
Nov 02, 2016
15.22
15.54
14.58
14.77
10,863,903
-0.18(-1.22%)
Nov 01, 2016
14.97
15.24
14.81
14.96
9,356,257
+0.32(+2.17%)
Oct 31, 2016
14.31
14.64
14.18
14.64
6,592,544
+0.37(+2.56%)
Oct 28, 2016
14.10
14.53
14.03
14.27
8,324,667
+0.06(+0.41%)
Oct 27, 2016
14.70
14.90
14.19
14.22
9,420,792
-0.54(-3.66%)
Oct 26, 2016
15.00
15.18
14.62
14.75
6,012,647
-0.26(-1.73%)
Oct 25, 2016
14.86
15.20
14.70
15.01
7,683,758
+0.29(+1.96%)
Oct 24, 2016
15.08
15.10
14.51
14.73
8,936,339
-0.21(-1.42%)
Oct 21, 2016
14.74
15.01
14.73
14.94
6,070,370
+0.11(+0.71%)
Oct 20, 2016
14.87
14.91
14.72
14.83
6,837,618
+0.08(+0.52%)
Oct 19, 2016
14.65
14.82
14.50
14.75
9,874,351
+0.44(+3.10%)
Oct 18, 2016
14.36
14.37
13.95
14.31
6,962,608
+0.31(+2.20%)
Oct 17, 2016
13.86
14.14
13.81
14.00
4,712,600
+0.22(+1.61%)
Oct 14, 2016
13.97
14.09
13.72
13.78
6,009,596
-0.33(-2.32%)
Oct 13, 2016
13.92
14.50
13.76
14.11
7,948,187
+0.30(+2.16%)
Oct 12, 2016
13.66
13.96
13.49
13.81
7,148,538
+0.34(+2.50%)
Oct 11, 2016
13.55
13.69
13.35
13.47
7,431,887
-0.16(-1.20%)
Oct 10, 2016
13.74
13.82
13.51
13.64
5,312,837
+0.06(+0.43%)
Oct 07, 2016
13.91
13.97
13.41
13.58
8,496,458
-0.02(-0.14%)
Oct 06, 2016
13.58
13.89
13.49
13.60
9,572,710
-0.32(-2.28%)
Oct 05, 2016
14.06
14.24
13.60
13.92
12,632,810
+0.04(+0.28%)
Oct 04, 2016
14.62
14.69
13.82
13.88
16,006,516
-1.32(-8.68%)
Oct 03, 2016
15.89
16.03
15.01
15.20
9,336,318
-0.71(-4.48%)
Sep 30, 2016
16.27
16.35
15.87
15.91
6,319,789
-0.13(-0.78%)
Sep 29, 2016
15.81
16.15
15.73
16.04
6,477,856
+0.06(+0.36%)
Sep 28, 2016
15.65
16.02
15.30
15.98
9,045,686
+0.31(+1.97%)
Sep 27, 2016
15.64
15.81
15.49
15.67
6,370,792
-0.15(-0.97%)
Sep 26, 2016
16.08
16.27
15.79
15.82
6,134,904
-0.22(-1.38%)
Sep 23, 2016
16.39
16.44
15.88
16.04
5,744,604
-0.41(-2.52%)
Sep 22, 2016
16.42
16.67
16.32
16.46
9,803,101
+0.25(+1.54%)
Sep 21, 2016
15.43
16.25
15.37
16.21
13,369,124
+1.06(+6.99%)
Sep 20, 2016
15.09
15.30
14.95
15.15
6,813,957
+0.04(+0.25%)
Sep 19, 2016
15.21
15.29
14.93
15.11
6,038,412
+0.12(+0.77%)
Sep 16, 2016
15.08
15.18
14.67
15.00
12,513,663
-0.22(-1.46%)
Sep 15, 2016
15.11
15.45
14.87
15.22
6,842,337
+0.04(+0.25%)
Sep 14, 2016
15.43
15.43
15.00
15.18
8,572,969
+0.02(+0.13%)
Sep 13, 2016
15.56
15.59
14.95
15.16
11,807,363
-0.62(-3.93%)
Sep 12, 2016
15.07
15.91
14.97
15.78
10,833,920
+0.49(+3.20%)
Sep 09, 2016
15.65
15.65
15.23
15.29
8,707,717
-0.59(-3.69%)
Sep 08, 2016
16.08
16.20
15.78
15.87
6,474,493
-0.12(-0.78%)
Sep 07, 2016
16.09
16.12
15.70
16.00
8,910,346
-0.12(-0.71%)
Sep 06, 2016
15.76
16.15
15.48
16.11
10,629,831
+0.73(+4.74%)
Sep 02, 2016
15.42
15.39
15.39
15.39
10,393,641
+0.39(+2.63%)
Sep 01, 2016
14.52
15.09
14.44
14.99
10,235,752
+0.36(+2.43%)
Aug 31, 2016
14.71
14.91
14.56
14.64
14,501,082
-0.22(-1.49%)
Aug 30, 2016
15.53
15.55
14.73
14.86
11,530,532
-0.82(-5.21%)
Aug 29, 2016
15.25
15.84
15.22
15.67
7,892,163
+0.36(+2.32%)
Aug 26, 2016
15.64
15.98
15.14
15.32
14,378,739
-0.11(-0.69%)
Aug 25, 2016
15.33
15.80
15.11
15.42
10,282,629
+0.01(+0.06%)
Aug 24, 2016
16.92
16.92
15.14
15.41
22,367,992
-1.58(-9.27%)
Aug 23, 2016
17.33
17.35
16.94
16.99
6,683,003
-0.24(-1.39%)
Aug 22, 2016
17.30
17.32
17.06
17.23
6,483,848
-0.37(-2.13%)
Aug 19, 2016
17.60
17.77
17.45
17.60
9,967,603
-0.36(-1.98%)
Aug 18, 2016
17.91
18.06
17.75
17.96
5,330,229
+0.19(+1.08%)
Aug 17, 2016
17.92
17.94
17.35
17.77
9,346,998
-0.32(-1.75%)
Aug 16, 2016
18.17
18.25
18.00
18.08
4,523,101
-0.01(-0.05%)
Aug 15, 2016
18.16
18.34
18.01
18.09
4,125,958
-0.04(-0.21%)
Aug 12, 2016
18.57
18.57
17.99
18.13
5,386,946
-0.08(-0.42%)
Aug 11, 2016
18.25
18.58
18.10
18.21
8,279,167
+0.00(+0.00%)
Aug 10, 2016
17.89
18.26
17.86
18.21
10,025,189
+0.82(+4.69%)
Aug 09, 2016
17.17
17.44
17.09
17.39
7,158,450
+0.43(+2.55%)
Aug 08, 2016
16.73
17.20
16.72
16.96
5,410,085
+0.19(+1.15%)
Aug 05, 2016
16.98
17.04
16.64
16.77
8,570,507
-0.55(-3.16%)
Aug 04, 2016
17.43
17.45
17.28
17.32
6,425,276
-0.05(-0.28%)
Aug 03, 2016
17.32
17.47
17.01
17.36
5,595,254
-0.02(-0.11%)
Aug 02, 2016
17.47
17.56
17.29
17.38
8,609,335
+0.02(+0.11%)
Aug 01, 2016
17.18
17.39
17.05
17.36
5,883,149
+0.19(+1.12%)
Jul 29, 2016
17.34
17.34
17.00
17.17
11,599,211
+0.14(+0.85%)
Jul 28, 2016
17.98
17.98
16.83
17.03
20,901,634
-1.08(-5.94%)
Jul 27, 2016
17.77
18.25
17.34
18.10
9,729,433
+0.53(+3.01%)
Jul 26, 2016
17.52
17.69
17.35
17.57
5,563,537
+0.28(+1.61%)
Jul 25, 2016
17.35
17.39
16.96
17.30
10,994,095
-0.29(-1.64%)
Jul 22, 2016
17.27
17.69
17.23
17.58
6,279,986
+0.16(+0.94%)
Jul 21, 2016
17.32
17.57
17.22
17.42
6,662,282
+0.16(+0.95%)
Jul 20, 2016
17.93
17.96
17.16
17.26
11,004,583
-1.05(-5.72%)
Jul 19, 2016
18.58
18.63
18.23
18.30
5,736,028
-0.35(-1.85%)
Jul 18, 2016
18.45
18.65
18.39
18.65
4,522,498
+0.12(+0.67%)
Jul 15, 2016
18.47
18.60
18.47
18.53
5,115,453
-0.15(-0.82%)
Jul 14, 2016
18.31
18.70
18.18
18.68
7,022,155
-0.03(-0.15%)
Jul 13, 2016
18.87
19.13
18.68
18.71
8,680,196
+0.02(+0.10%)
Jul 12, 2016
19.11
19.34
18.65
18.69
8,765,617
-0.56(-2.89%)
Jul 11, 2016
18.93
19.29
18.81
19.25
6,190,847
+0.11(+0.55%)
Jul 08, 2016
18.78
19.27
18.86
19.14
7,470,093
+0.28(+1.48%)
Jul 07, 2016
19.09
19.30
18.76
18.86
9,445,671
-0.44(-2.29%)
Jul 06, 2016
19.50
19.57
19.14
19.30
10,146,756
+0.12(+0.60%)
Jul 05, 2016
19.26
19.40
18.76
19.19
9,070,047
+0.29(+1.52%)
Jul 01, 2016
18.82
18.90
18.90
18.90
7,793,799
+0.53(+2.88%)
Jun 30, 2016
18.21
18.53
17.97
18.37
7,864,712
+0.33(+1.81%)
Jun 29, 2016
17.88
18.19
17.81
18.05
7,389,056
+0.42(+2.40%)
Jun 28, 2016
17.36
17.87
17.24
17.62
8,274,427
-0.05(-0.27%)
Jun 27, 2016
17.84
18.06
17.32
17.67
14,325,127
+0.02(+0.11%)
Jun 24, 2016
18.03
18.26
17.37
17.65
20,178,484
+0.75(+4.43%)
Jun 23, 2016
17.22
17.30
16.87
16.90
7,414,697
-0.43(-2.49%)
Jun 22, 2016
17.00
17.38
16.72
17.33
9,267,034
+0.51(+3.03%)
Jun 21, 2016
16.78
17.03
16.73
16.83
6,864,515
-0.24(-1.41%)
Jun 20, 2016
16.79
17.13
16.67
17.07
8,271,400
-0.11(-0.61%)
Jun 17, 2016
17.38
17.42
16.86
17.17
22,289,304
+0.22(+1.30%)
Jun 16, 2016
18.07
18.18
16.88
16.95
14,289,065
-0.54(-3.08%)
Jun 15, 2016
17.08
17.71
16.90
17.49
11,859,071
+0.46(+2.71%)
Jun 14, 2016
17.38
17.43
16.82
17.03
9,877,076
-0.26(-1.52%)
Jun 13, 2016
17.66
17.77
17.10
17.29
8,972,834
-0.01(-0.06%)
Jun 10, 2016
18.00
18.20
17.27
17.30
12,268,022
-0.59(-3.32%)
Jun 09, 2016
17.55
17.94
17.39
17.89
10,589,766
+0.27(+1.52%)
Jun 08, 2016
18.01
18.06
17.60
17.63
10,677,594
+0.34(+1.94%)
Jun 07, 2016
17.26
17.43
17.17
17.29
5,974,061
-0.12(-0.72%)
Jun 06, 2016
17.58
17.64
17.10
17.41
8,941,313
-0.08(-0.44%)
Jun 03, 2016
17.14
17.53
17.09
17.49
15,276,720
+1.25(+7.73%)
Jun 02, 2016
16.05
16.44
15.89
16.24
9,479,043
+0.11(+0.71%)
Jun 01, 2016
16.23
16.51
15.85
16.12
7,620,691
+0.01(+0.06%)
May 31, 2016
15.94
16.46
15.81
16.11
7,844,481
+0.21(+1.33%)
May 27, 2016
16.02
15.90
15.90
15.90
9,421,512
-0.29(-1.77%)
May 26, 2016
16.38
16.68
16.08
16.19
7,034,647
+0.11(+0.71%)
May 25, 2016
15.56
16.18
15.36
16.07
13,156,782
+0.36(+2.32%)
May 24, 2016
16.17
16.49
15.64
15.71
12,539,514
-0.92(-5.53%)
May 23, 2016
16.34
16.90
16.23
16.63
6,514,255
-0.01(-0.06%)
May 20, 2016
16.75
16.79
16.27
16.64
7,545,671
+0.08(+0.46%)
May 19, 2016
15.85
16.64
15.81
16.56
15,187,854
+0.24(+1.47%)
May 18, 2016
17.39
17.69
16.20
16.32
14,694,392
-1.37(-7.74%)
May 17, 2016
17.64
17.96
17.41
17.69
7,647,298
-0.02(-0.11%)
May 16, 2016
17.62
18.03
17.53
17.71
9,597,435
+0.51(+2.95%)
May 13, 2016
17.15
17.57
17.04
17.20
11,241,934
-0.06(-0.33%)
May 12, 2016
17.95
18.03
17.20
17.26
9,702,061
-0.69(-3.84%)
May 11, 2016
18.02
18.28
17.40
17.95
10,726,077
+0.09(+0.48%)
May 10, 2016
17.52
17.94
17.20
17.87
8,801,576
+0.39(+2.25%)
May 09, 2016
17.64
17.75
17.36
17.47
9,108,890
-0.91(-4.95%)
May 06, 2016
18.23
18.74
18.10
18.38
9,366,002
+0.44(+2.46%)
May 05, 2016
18.03
18.25
17.59
17.94
9,114,873
+0.26(+1.46%)
May 04, 2016
17.71
18.40
17.52
17.68
9,195,850
-0.64(-3.50%)
May 03, 2016
18.63
18.68
17.97
18.32
11,271,910
-0.35(-1.90%)
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
.