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 30, 2018
13.40
13.40
13.05
13.07
7,840,838
-0.45(-3.34%)
Apr 27, 2018
13.41
13.54
13.38
13.52
5,981,280
+0.09(+0.66%)
Apr 26, 2018
13.47
13.85
13.09
13.43
10,072,858
-0.29(-2.08%)
Apr 25, 2018
13.93
14.00
13.69
13.72
6,308,783
-0.40(-2.85%)
Apr 24, 2018
13.95
14.15
13.82
14.12
4,828,872
+0.28(+1.99%)
Apr 23, 2018
13.92
14.03
13.79
13.84
5,505,210
-0.25(-1.74%)
Apr 20, 2018
14.13
14.15
13.96
14.09
4,730,827
-0.08(-0.56%)
Apr 19, 2018
14.16
14.26
14.05
14.17
4,333,542
+0.01(+0.07%)
Apr 18, 2018
14.23
14.41
14.13
14.16
5,818,786
+0.06(+0.42%)
Apr 17, 2018
14.10
14.21
14.02
14.10
2,757,660
-0.03(-0.21%)
Apr 16, 2018
14.20
14.24
13.98
14.13
3,831,855
-0.01(-0.07%)
Apr 13, 2018
14.07
14.37
13.99
14.14
5,143,382
+0.13(+0.91%)
Apr 12, 2018
13.95
14.06
13.90
14.01
5,604,644
-0.08(-0.56%)
Apr 11, 2018
13.91
14.30
13.86
14.09
10,356,772
+0.32(+2.36%)
Apr 10, 2018
13.79
13.88
13.72
13.77
5,694,929
+0.07(+0.50%)
Apr 09, 2018
13.80
13.82
13.51
13.70
6,699,071
-0.12(-0.85%)
Apr 06, 2018
13.85
13.93
13.77
13.81
3,675,245
+0.03(+0.21%)
Apr 05, 2018
13.51
13.83
13.46
13.79
6,077,155
+0.14(+1.01%)
Apr 04, 2018
13.86
13.91
13.55
13.65
4,851,919
-0.08(-0.57%)
Apr 03, 2018
13.72
13.79
13.52
13.73
4,410,016
-0.06(-0.43%)
Apr 02, 2018
13.68
13.94
13.61
13.79
5,065,509
+0.20(+1.45%)
Mar 29, 2018
13.59
13.59
13.59
0
+0.30(+2.29%)
Mar 28, 2018
13.44
13.50
13.20
13.28
5,226,777
-0.26(-1.89%)
Mar 27, 2018
13.54
13.75
13.51
13.54
6,034,371
-0.24(-1.71%)
Mar 26, 2018
13.71
13.84
13.53
13.78
5,756,962
+0.11(+0.79%)
Mar 23, 2018
13.35
13.79
13.28
13.67
10,164,475
+0.62(+4.75%)
Mar 22, 2018
13.24
13.25
13.03
13.05
4,452,618
-0.24(-1.78%)
Mar 21, 2018
12.97
13.34
12.91
13.28
6,931,195
+0.43(+3.37%)
Mar 20, 2018
12.97
13.03
12.79
12.85
4,915,084
-0.22(-1.66%)
Mar 19, 2018
13.13
13.14
12.93
13.07
5,343,827
-0.07(-0.52%)
Mar 16, 2018
13.08
13.19
12.92
13.14
14,275,076
+0.09(+0.68%)
Mar 15, 2018
13.09
13.20
13.04
13.05
5,800,354
-0.17(-1.26%)
Mar 14, 2018
13.13
13.20
13.07
13.21
6,119,543
+0.15(+1.17%)
Mar 13, 2018
13.08
13.16
12.92
13.06
4,437,498
+0.03(+0.23%)
Mar 12, 2018
12.66
13.06
12.64
13.03
6,308,956
+0.28(+2.23%)
Mar 09, 2018
12.75
12.79
12.57
12.75
4,614,372
-0.01(-0.08%)
Mar 08, 2018
12.72
12.85
12.54
12.76
4,810,214
+0.04(+0.31%)
Mar 07, 2018
12.99
12.64
12.72
6,698,691
-0.22(-1.67%)
Mar 06, 2018
12.68
13.00
12.66
12.93
10,032,752
+0.44(+3.53%)
Mar 05, 2018
12.10
12.52
12.06
12.49
7,216,176
+0.29(+2.41%)
Mar 02, 2018
12.39
12.45
12.19
12.20
6,668,152
-0.10(-0.80%)
Mar 01, 2018
12.19
12.43
11.95
12.30
8,681,715
+0.04(+0.32%)
Feb 28, 2018
12.34
12.39
12.21
12.26
5,718,407
-0.02(-0.16%)
Feb 27, 2018
12.44
12.47
12.15
12.28
8,537,370
-0.24(-1.96%)
Feb 26, 2018
12.68
12.82
12.44
12.52
6,668,020
-0.06(-0.47%)
Feb 23, 2018
12.46
12.64
12.40
12.58
5,875,102
+0.09(+0.71%)
Feb 22, 2018
12.47
12.49
7,798,730
-0.20(-1.54%)
Feb 21, 2018
12.93
13.10
12.66
12.69
8,503,893
-0.17(-1.30%)
Feb 20, 2018
12.99
13.11
12.86
12.86
8,953,282
-0.37(-2.82%)
Feb 16, 2018
13.23
13.23
13.23
0
-0.28(-2.10%)
Feb 15, 2018
13.35
13.52
12.98
13.51
13,385,853
+0.58(+4.47%)
Feb 14, 2018
12.45
13.12
12.29
12.93
12,988,338
+0.51(+4.10%)
Feb 13, 2018
12.53
12.59
12.26
12.42
7,046,483
-0.15(-1.17%)
Feb 12, 2018
12.23
12.64
12.12
12.57
9,315,301
+0.48(+3.97%)
Feb 09, 2018
12.33
12.37
11.76
12.09
15,757,432
-0.27(-2.22%)
Feb 08, 2018
12.57
12.63
12.27
12.37
11,151,031
-0.14(-1.10%)
Feb 07, 2018
12.75
12.89
12.48
12.50
10,066,593
-0.30(-2.37%)
Feb 06, 2018
13.07
13.17
12.74
12.81
9,935,741
-0.48(-3.61%)
Feb 05, 2018
13.37
13.52
13.11
13.29
10,293,763
-0.14(-1.02%)
Feb 02, 2018
13.73
13.83
13.37
13.42
8,522,974
-0.58(-4.13%)
Feb 01, 2018
13.88
14.05
13.82
14.00
4,650,650
-0.03(-0.21%)
Jan 31, 2018
14.04
14.15
13.82
14.03
5,635,235
+0.12(+0.84%)
Jan 30, 2018
14.12
14.14
13.82
13.91
6,062,193
-0.10(-0.70%)
Jan 29, 2018
14.32
14.39
13.99
14.01
6,418,921
-0.43(-2.99%)
Jan 26, 2018
14.48
14.53
14.34
14.44
4,314,502
+0.01(+0.07%)
Jan 25, 2018
14.69
14.80
14.34
14.43
8,900,975
-0.19(-1.27%)
Jan 24, 2018
14.76
15.01
14.59
14.62
11,820,537
+0.14(+0.95%)
Jan 23, 2018
14.10
14.52
13.90
14.48
7,688,797
+0.32(+2.28%)
Jan 22, 2018
14.09
14.17
13.87
14.16
7,126,609
+0.13(+0.91%)
Jan 19, 2018
14.32
14.36
13.99
14.03
7,102,987
-0.07(-0.49%)
Jan 18, 2018
14.34
14.53
14.06
14.10
11,449,966
-0.30(-2.11%)
Jan 17, 2018
14.71
14.88
14.38
14.40
14,092,150
-0.68(-4.48%)
Jan 16, 2018
14.68
15.24
14.43
15.08
24,256,186
+1.02(+7.25%)
Jan 12, 2018
14.06
14.06
14.06
0
+0.44(+3.24%)
Jan 11, 2018
13.50
13.67
13.50
13.62
6,759,684
+0.13(+0.94%)
Jan 10, 2018
13.37
13.54
13.35
13.49
10,695,324
+0.24(+1.77%)
Jan 09, 2018
13.14
13.39
13.03
13.26
7,954,339
+0.00(+0.00%)
Jan 08, 2018
13.16
13.32
13.15
13.26
7,499,053
+0.11(+0.82%)
Jan 05, 2018
13.11
13.21
13.00
13.15
6,798,465
+0.03(+0.22%)
Jan 04, 2018
13.11
13.14
12.91
13.12
8,074,791
+0.06(+0.45%)
Jan 03, 2018
12.97
13.12
12.74
13.06
10,495,535
+0.11(+0.83%)
Jan 02, 2018
12.69
12.96
12.64
12.95
9,344,286
+0.44(+3.52%)
Dec 29, 2017
12.51
12.51
12.51
0
+0.06(+0.47%)
Dec 28, 2017
12.46
12.55
12.34
12.45
4,245,398
+0.03(+0.24%)
Dec 27, 2017
12.47
12.52
12.34
12.42
7,602,659
-0.04(-0.31%)
Dec 26, 2017
12.36
12.56
12.33
12.46
4,771,771
+0.14(+1.11%)
Dec 22, 2017
12.26
12.40
12.22
12.33
4,012,954
+0.10(+0.80%)
Dec 21, 2017
12.19
12.34
12.18
12.23
7,065,720
-0.02(-0.16%)
Dec 20, 2017
12.11
12.29
12.00
12.25
7,060,985
+0.18(+1.46%)
Dec 19, 2017
12.07
12.13
11.98
12.07
5,564,283
-0.06(-0.48%)
Dec 18, 2017
12.18
12.25
12.09
12.13
7,030,149
+0.01(+0.08%)
Dec 15, 2017
12.25
12.26
12.08
12.12
14,526,140
-0.05(-0.40%)
Dec 14, 2017
12.12
12.25
12.02
12.17
10,569,562
-0.04(-0.32%)
Dec 13, 2017
11.61
12.23
11.58
12.21
15,043,527
+0.71(+6.18%)
Dec 12, 2017
11.52
11.56
11.36
11.50
8,539,884
-0.06(-0.51%)
Dec 11, 2017
11.66
11.71
11.50
11.56
8,010,651
-0.12(-1.00%)
Dec 08, 2017
11.76
11.91
11.67
11.67
5,275,665
-0.06(-0.50%)
Dec 07, 2017
11.67
11.86
11.63
11.73
9,122,738
-0.06(-0.50%)
Dec 06, 2017
11.99
12.00
11.76
11.79
7,923,186
-0.20(-1.71%)
Dec 05, 2017
12.25
12.25
11.93
12.00
11,602,684
-0.26(-2.15%)
Dec 04, 2017
12.36
12.41
12.22
12.26
7,482,968
-0.16(-1.26%)
Dec 01, 2017
12.34
12.50
12.28
12.42
9,242,340
+0.08(+0.63%)
Nov 30, 2017
12.30
12.51
12.21
12.34
9,852,635
-0.01(-0.08%)
Nov 29, 2017
12.64
12.64
12.31
12.35
9,658,165
-0.37(-2.92%)
Nov 28, 2017
12.87
12.93
12.72
12.72
5,785,114
-0.19(-1.44%)
Nov 27, 2017
12.94
12.99
12.82
12.90
5,663,482
+0.06(+0.46%)
Nov 24, 2017
13.04
13.06
12.82
12.84
3,809,954
-0.20(-1.50%)
Nov 22, 2017
12.90
13.05
12.83
13.04
7,857,719
+0.13(+0.98%)
Nov 21, 2017
12.97
13.06
12.90
12.91
5,908,054
-0.05(-0.38%)
Nov 20, 2017
13.06
13.11
12.92
12.96
4,587,812
-0.13(-0.97%)
Nov 17, 2017
12.98
13.17
12.89
13.09
9,503,270
+0.17(+1.28%)
Nov 16, 2017
12.93
12.96
12.83
12.92
4,701,152
+0.00(+0.00%)
Nov 15, 2017
12.97
13.02
12.88
12.92
5,679,345
+0.00(+0.00%)
Nov 14, 2017
12.91
12.97
12.75
12.92
5,902,464
-0.02(-0.15%)
Nov 13, 2017
12.92
12.99
12.89
12.94
6,891,267
+0.01(+0.08%)
Nov 10, 2017
13.05
13.09
12.85
12.93
4,054,246
-0.13(-0.97%)
Nov 09, 2017
12.96
13.18
12.88
13.06
7,517,876
+0.11(+0.83%)
Nov 08, 2017
12.96
13.07
12.87
12.95
4,976,132
+0.07(+0.53%)
Nov 07, 2017
12.95
13.01
12.79
12.88
4,063,478
-0.11(-0.83%)
Nov 06, 2017
12.79
13.03
12.72
12.99
6,213,423
+0.21(+1.60%)
Nov 03, 2017
12.81
12.84
12.56
12.79
5,834,923
+0.04(+0.31%)
Nov 02, 2017
12.89
13.00
12.72
12.75
4,844,757
-0.11(-0.84%)
Nov 01, 2017
12.93
13.08
12.79
12.85
7,776,369
+0.11(+0.84%)
Oct 31, 2017
12.99
13.02
12.74
12.75
6,303,244
-0.31(-2.39%)
Oct 30, 2017
12.78
13.15
12.75
13.06
6,551,763
+0.27(+2.14%)
Oct 27, 2017
12.52
12.84
12.51
12.79
7,138,486
+0.18(+1.39%)
Oct 26, 2017
12.58
13.33
12.48
12.61
18,809,360
+0.04(+0.31%)
Oct 25, 2017
12.64
12.68
12.47
12.57
7,030,876
-0.06(-0.46%)
Oct 24, 2017
12.64
12.73
12.58
12.63
6,143,691
-0.09(-0.69%)
Oct 23, 2017
12.71
12.81
12.65
12.72
5,041,136
-0.06(-0.46%)
Oct 20, 2017
12.90
12.92
12.76
12.78
4,703,122
-0.17(-1.28%)
Oct 19, 2017
12.88
13.04
12.80
12.94
6,536,658
+0.11(+0.84%)
Oct 18, 2017
12.76
12.87
12.73
12.84
5,163,130
+0.01(+0.08%)
Oct 17, 2017
12.68
12.87
12.61
12.83
5,538,432
+0.08(+0.61%)
Oct 16, 2017
13.10
13.12
12.69
12.75
6,962,626
-0.33(-2.54%)
Oct 13, 2017
13.12
13.14
12.99
13.08
7,141,395
+0.11(+0.83%)
Oct 12, 2017
13.00
13.12
12.94
12.97
4,155,827
-0.07(-0.52%)
Oct 11, 2017
13.05
13.09
12.79
13.04
5,279,192
+0.06(+0.45%)
Oct 10, 2017
13.14
13.24
12.97
12.98
6,973,901
-0.08(-0.60%)
Oct 09, 2017
13.04
13.09
12.95
13.06
4,224,991
+0.08(+0.60%)
Oct 06, 2017
12.90
13.04
12.77
12.98
4,484,955
+0.04(+0.30%)
Oct 05, 2017
12.91
13.01
12.90
12.94
4,134,913
+0.00(+0.00%)
Oct 04, 2017
12.92
13.04
12.87
12.94
3,930,258
+0.07(+0.53%)
Oct 03, 2017
12.85
12.94
12.79
12.87
4,575,299
+0.06(+0.46%)
Oct 02, 2017
12.64
13.02
12.61
12.82
6,081,798
+0.17(+1.31%)
Sep 29, 2017
12.60
12.76
12.44
12.65
6,391,385
+0.20(+1.57%)
Sep 28, 2017
12.42
12.51
12.36
12.45
4,139,906
+0.04(+0.31%)
Sep 27, 2017
12.44
12.54
12.39
12.42
5,298,639
-0.16(-1.24%)
Sep 26, 2017
12.63
12.71
12.56
12.57
4,744,150
-0.18(-1.38%)
Sep 25, 2017
12.63
12.81
12.49
12.75
7,188,739
+0.19(+1.48%)
Sep 22, 2017
12.56
12.58
12.45
12.56
3,840,342
+0.13(+1.02%)
Sep 21, 2017
12.33
12.58
12.30
12.43
7,337,732
-0.03(-0.23%)
Sep 20, 2017
12.62
12.82
12.26
12.46
11,591,313
-0.08(-0.62%)
Sep 19, 2017
12.70
12.74
12.51
12.54
9,533,201
-0.12(-0.93%)
Sep 18, 2017
12.81
12.84
12.59
12.66
7,383,931
-0.27(-2.11%)
Sep 15, 2017
13.13
13.20
12.90
12.93
7,244,518
-0.18(-1.34%)
Sep 14, 2017
13.09
13.23
12.99
13.11
5,943,293
+0.00(+0.00%)
Sep 13, 2017
13.48
13.50
13.10
13.11
7,891,027
-0.35(-2.58%)
Sep 12, 2017
13.40
13.51
13.33
13.46
5,138,887
+0.00(+0.00%)
Sep 11, 2017
13.56
13.84
13.42
13.46
8,971,781
-0.35(-2.54%)
Sep 08, 2017
13.83
13.85
13.68
13.81
9,245,656
+0.02(+0.14%)
Sep 07, 2017
13.65
13.88
13.53
13.79
8,312,531
+0.33(+2.46%)
Sep 06, 2017
13.59
13.77
13.30
13.46
9,693,324
-0.23(-1.71%)
Sep 05, 2017
13.52
13.69
13.48
13.69
8,214,726
+0.31(+2.33%)
Sep 01, 2017
13.45
13.45
13.25
13.38
4,960,890
+0.00(+0.00%)
Aug 31, 2017
13.08
13.41
12.99
13.38
8,426,226
+0.36(+2.77%)
Aug 30, 2017
13.16
13.19
12.95
13.02
5,104,846
-0.20(-1.55%)
Aug 29, 2017
13.42
13.42
13.11
13.22
9,088,770
+0.10(+0.74%)
Aug 28, 2017
12.87
13.13
12.75
13.12
8,670,425
+0.41(+3.21%)
Aug 25, 2017
12.69
12.85
12.61
12.72
4,979,654
+0.06(+0.46%)
Aug 24, 2017
12.65
12.74
12.61
12.66
3,716,977
-0.01(-0.08%)
Aug 23, 2017
12.65
12.68
12.52
12.67
4,023,345
+0.11(+0.85%)
Aug 22, 2017
12.63
12.68
12.55
12.56
4,904,429
-0.10(-0.77%)
Aug 21, 2017
12.56
12.69
12.53
12.66
6,497,366
+0.14(+1.09%)
Aug 18, 2017
13.02
13.03
12.50
12.52
8,974,936
-0.29(-2.28%)
Aug 17, 2017
12.77
12.83
12.68
12.81
7,173,974
+0.14(+1.07%)
Aug 16, 2017
12.39
12.76
12.34
12.68
7,723,403
+0.29(+2.36%)
Aug 15, 2017
12.29
12.40
12.27
12.39
4,497,492
-0.10(-0.78%)
Aug 14, 2017
12.52
12.55
12.38
12.48
4,821,518
-0.17(-1.31%)
Aug 11, 2017
12.75
12.79
12.53
12.65
7,672,370
-0.03(-0.23%)
Aug 10, 2017
12.61
12.69
12.43
12.68
9,397,630
+0.30(+2.44%)
Aug 09, 2017
12.42
12.45
12.26
12.38
9,307,138
+0.17(+1.35%)
Aug 08, 2017
12.40
12.43
12.15
12.21
7,464,573
-0.01(-0.08%)
Aug 07, 2017
12.34
12.39
12.18
12.22
4,765,112
+0.00(+0.00%)
Aug 04, 2017
12.40
12.42
12.12
12.22
9,080,299
-0.24(-1.95%)
Aug 03, 2017
12.60
12.67
12.43
12.46
6,507,213
-0.15(-1.16%)
Aug 02, 2017
12.64
12.75
12.60
12.61
5,936,201
-0.11(-0.84%)
Aug 01, 2017
12.74
12.83
12.53
12.72
6,977,055
-0.06(-0.46%)
Jul 31, 2017
12.68
12.92
12.63
12.77
9,359,504
+0.08(+0.61%)
Jul 28, 2017
12.60
12.77
12.53
12.70
8,751,831
+0.23(+1.87%)
Jul 27, 2017
13.54
13.56
12.44
12.46
20,646,840
-0.95(-7.11%)
Jul 26, 2017
13.01
13.50
12.99
13.42
12,276,876
+0.36(+2.76%)
Jul 25, 2017
13.12
13.25
12.99
13.06
7,522,226
-0.01(-0.07%)
Jul 24, 2017
13.33
13.41
13.06
13.07
7,148,715
-0.28(-2.11%)
Jul 21, 2017
13.34
13.38
13.22
13.35
6,993,845
+0.10(+0.73%)
Jul 20, 2017
13.11
13.36
13.11
13.25
6,898,557
+0.09(+0.67%)
Jul 19, 2017
13.06
13.24
13.05
13.16
6,427,679
+0.12(+0.89%)
Jul 18, 2017
13.05
13.11
12.90
13.05
9,470,374
+0.22(+1.75%)
Jul 17, 2017
12.77
12.91
12.77
12.82
4,618,559
+0.16(+1.23%)
Jul 14, 2017
12.75
12.82
12.64
12.67
7,229,097
+0.13(+1.01%)
Jul 13, 2017
12.66
12.73
12.51
12.54
5,281,623
-0.10(-0.77%)
Jul 12, 2017
12.75
12.80
12.54
12.64
8,471,250
+0.15(+1.17%)
Jul 11, 2017
12.36
12.52
12.24
12.49
6,189,114
+0.10(+0.79%)
Jul 10, 2017
12.13
12.42
12.08
12.39
7,641,466
+0.22(+1.84%)
Jul 07, 2017
12.39
12.41
12.09
12.17
8,031,272
-0.27(-2.19%)
Jul 06, 2017
12.47
12.55
12.39
12.44
5,407,033
-0.06(-0.47%)
Jul 05, 2017
12.24
12.50
12.17
12.50
8,738,684
+0.13(+1.02%)
Jul 03, 2017
12.37
12.44
12.23
12.38
5,080,483
-0.18(-1.47%)
Jun 30, 2017
12.63
12.65
12.47
12.56
9,369,475
-0.06(-0.46%)
Jun 29, 2017
12.88
12.91
12.60
12.62
7,961,106
-0.36(-2.77%)
Jun 28, 2017
13.11
13.14
12.84
12.98
3,797,798
-0.03(-0.22%)
Jun 27, 2017
13.37
13.42
12.98
13.01
5,613,714
-0.29(-2.19%)
Jun 26, 2017
13.24
13.43
13.21
13.30
4,192,573
-0.13(-0.94%)
Jun 23, 2017
13.28
13.46
13.19
13.43
6,775,046
+0.26(+2.00%)
Jun 22, 2017
13.13
13.29
13.10
13.16
6,811,301
+0.14(+1.05%)
Jun 21, 2017
12.73
13.05
12.65
13.03
5,767,785
+0.33(+2.61%)
Jun 20, 2017
12.75
12.76
12.62
12.70
4,204,242
+0.00(+0.00%)
Jun 19, 2017
12.66
12.85
12.66
12.70
4,683,403
-0.07(-0.53%)
Jun 16, 2017
12.72
12.78
12.66
12.76
9,176,853
+0.03(+0.23%)
Jun 15, 2017
12.75
12.88
12.62
12.74
7,897,826
-0.11(-0.83%)
Jun 14, 2017
13.48
13.49
12.76
12.84
10,533,273
-0.43(-3.23%)
Jun 13, 2017
13.15
13.35
13.04
13.27
6,260,671
+0.18(+1.39%)
Jun 12, 2017
13.00
13.21
12.95
13.09
6,066,897
+0.07(+0.52%)
Jun 09, 2017
13.11
13.15
12.93
13.02
7,056,596
-0.25(-1.90%)
Jun 08, 2017
13.45
13.48
13.11
13.27
6,697,706
-0.28(-2.07%)
Jun 07, 2017
13.56
13.71
13.41
13.55
6,585,021
-0.08(-0.57%)
Jun 06, 2017
13.17
13.64
13.13
13.63
9,097,118
+0.64(+4.93%)
Jun 05, 2017
13.11
13.15
12.88
12.99
4,233,738
-0.06(-0.45%)
Jun 02, 2017
13.41
13.49
13.04
13.05
6,327,830
-0.19(-1.46%)
Jun 01, 2017
13.11
13.36
13.07
13.24
5,451,197
+0.07(+0.52%)
May 31, 2017
13.16
13.30
13.10
13.18
5,213,379
-0.02(-0.15%)
May 30, 2017
13.16
13.30
13.11
13.20
4,381,578
-0.11(-0.80%)
May 26, 2017
13.33
13.39
13.21
13.30
5,415,914
+0.16(+1.25%)
May 25, 2017
13.19
13.26
13.07
13.14
4,993,589
-0.14(-1.02%)
May 24, 2017
13.12
13.30
12.93
13.27
9,656,646
+0.14(+1.03%)
May 23, 2017
13.60
13.67
13.12
13.14
8,801,927
-0.48(-3.56%)
May 22, 2017
13.50
13.79
13.46
13.62
5,613,299
+0.20(+1.52%)
May 19, 2017
13.55
13.57
13.36
13.42
10,996,800
-0.04(-0.29%)
May 18, 2017
13.77
13.77
13.30
13.46
9,301,057
-0.37(-2.66%)
May 17, 2017
14.19
14.20
13.76
13.83
11,712,674
-0.03(-0.21%)
May 16, 2017
13.86
13.92
13.76
13.86
4,892,322
+0.09(+0.63%)
May 15, 2017
13.99
14.01
13.69
13.77
5,044,763
-0.02(-0.14%)
May 12, 2017
13.82
13.92
13.61
13.79
9,161,757
+0.10(+0.71%)
May 11, 2017
13.53
13.79
13.47
13.69
7,439,454
+0.22(+1.66%)
May 10, 2017
13.41
13.65
13.40
13.47
7,307,832
+0.20(+1.54%)
May 09, 2017
13.18
13.29
13.07
13.26
7,251,664
-0.03(-0.22%)
May 08, 2017
13.22
13.33
13.12
13.29
5,257,680
+0.10(+0.74%)
May 05, 2017
13.04
13.25
13.01
13.20
6,553,092
+0.21(+1.64%)
May 04, 2017
12.95
12.99
12.77
12.98
9,630,404
-0.14(-1.03%)
May 03, 2017
13.28
13.46
13.11
13.12
7,418,110
-0.20(-1.53%)
May 02, 2017
13.18
13.39
13.11
13.32
7,147,370
+0.09(+0.66%)
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
.