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
United States Oil Fund
(NY:
USO
)
76.02
-0.72 (-0.93%)
Streaming Delayed Price
Updated: 9:37 AM EDT, May 21, 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, 2016
80.48
88.80
85.36
87.44
13,770,314
+6.96(+8.65%)
Nov 29, 2016
80.80
81.20
79.76
80.48
8,360,642
-3.04(-3.64%)
Nov 28, 2016
83.76
84.76
82.80
83.52
7,264,585
+0.88(+1.06%)
Nov 25, 2016
84.00
84.40
82.24
82.64
3,716,739
-2.72(-3.19%)
Nov 23, 2016
85.36
85.36
85.36
0
+0.32(+0.38%)
Nov 22, 2016
85.84
86.48
83.96
85.04
5,537,917
-1.12(-1.30%)
Nov 21, 2016
84.80
86.32
84.48
86.16
5,336,180
+3.60(+4.36%)
Nov 18, 2016
81.92
82.64
80.92
82.56
3,471,235
+1.52(+1.88%)
Nov 17, 2016
83.52
83.84
80.96
81.04
5,034,894
-0.80(-0.98%)
Nov 16, 2016
82.24
83.68
81.24
81.84
5,156,770
-0.88(-1.06%)
Nov 15, 2016
80.64
83.20
80.64
82.72
7,730,463
+3.76(+4.76%)
Nov 14, 2016
77.84
79.04
76.48
78.96
5,593,194
+0.80(+1.02%)
Nov 11, 2016
79.04
79.20
77.92
78.16
6,020,098
-2.16(-2.69%)
Nov 10, 2016
80.80
81.64
80.32
80.32
4,247,741
-1.92(-2.33%)
Nov 09, 2016
81.12
82.96
80.32
82.24
5,009,844
+1.44(+1.78%)
Nov 08, 2016
80.48
82.00
80.20
80.80
3,651,746
-0.48(-0.59%)
Nov 07, 2016
80.48
81.28
79.68
81.28
4,283,897
+1.44(+1.80%)
Nov 04, 2016
79.76
80.96
78.72
79.84
6,995,020
-0.80(-0.99%)
Nov 03, 2016
81.92
82.16
80.12
80.64
4,877,825
-1.60(-1.95%)
Nov 02, 2016
82.80
83.68
81.20
82.24
6,200,804
-2.32(-2.74%)
Nov 01, 2016
85.20
85.52
83.44
84.56
4,285,640
+0.32(+0.38%)
Oct 31, 2016
86.72
87.00
84.24
84.24
5,657,702
-3.84(-4.36%)
Oct 28, 2016
88.80
89.80
87.44
88.08
3,621,300
-1.60(-1.78%)
Oct 27, 2016
89.68
90.40
89.00
89.68
3,080,639
+0.96(+1.08%)
Oct 26, 2016
88.56
90.48
88.24
88.72
7,191,300
-1.20(-1.33%)
Oct 25, 2016
90.72
91.36
89.76
89.92
5,811,052
-1.52(-1.66%)
Oct 24, 2016
90.80
91.52
89.60
91.44
6,366,231
-0.40(-0.44%)
Oct 21, 2016
91.20
92.00
90.64
91.84
4,957,166
+0.40(+0.44%)
Oct 20, 2016
91.92
92.32
91.08
91.44
5,638,699
-1.84(-1.97%)
Oct 19, 2016
92.56
94.32
92.40
93.28
6,027,333
+1.68(+1.83%)
Oct 18, 2016
91.84
92.00
90.56
91.60
4,797,736
+0.64(+0.70%)
Oct 17, 2016
91.28
91.44
90.16
90.96
4,504,135
-0.56(-0.61%)
Oct 14, 2016
92.00
92.07
90.80
91.52
6,650,820
-0.40(-0.44%)
Oct 13, 2016
91.36
92.08
89.92
91.92
7,669,421
+0.48(+0.52%)
Oct 12, 2016
91.68
91.92
90.88
91.44
5,786,037
-1.20(-1.30%)
Oct 11, 2016
93.52
93.92
91.84
92.64
7,665,903
-0.72(-0.77%)
Oct 10, 2016
92.24
94.16
92.16
93.36
6,520,597
+2.72(+3.00%)
Oct 07, 2016
91.92
92.08
90.16
90.64
6,808,756
-1.44(-1.56%)
Oct 06, 2016
91.76
92.32
91.04
92.08
5,323,652
+1.28(+1.41%)
Oct 05, 2016
90.64
91.20
89.84
90.80
5,824,003
+2.08(+2.34%)
Oct 04, 2016
89.44
89.60
88.32
88.72
7,288,982
-0.08(-0.09%)
Oct 03, 2016
88.32
89.44
87.28
88.80
4,687,687
+1.36(+1.56%)
Sep 30, 2016
87.76
88.12
87.04
87.44
5,420,940
+0.48(+0.55%)
Sep 29, 2016
86.16
88.16
85.68
86.96
7,900,476
+1.76(+2.07%)
Sep 28, 2016
82.40
86.56
80.96
85.20
11,669,510
+4.00(+4.93%)
Sep 27, 2016
81.52
82.28
80.64
81.20
6,886,460
-2.24(-2.68%)
Sep 26, 2016
82.72
84.32
82.48
83.44
5,347,141
+1.92(+2.36%)
Sep 23, 2016
83.92
84.64
80.72
81.52
6,432,347
-2.72(-3.23%)
Sep 22, 2016
84.56
84.88
83.88
84.24
6,681,736
+1.04(+1.25%)
Sep 21, 2016
82.00
83.28
81.68
83.20
5,513,118
+2.64(+3.28%)
Sep 20, 2016
78.96
81.04
78.56
80.56
5,587,187
+0.72(+0.90%)
Sep 19, 2016
80.24
81.60
79.84
79.84
5,723,592
-0.16(-0.20%)
Sep 16, 2016
79.44
80.56
79.20
80.00
4,880,859
-1.12(-1.38%)
Sep 15, 2016
81.12
82.06
80.08
81.12
4,774,748
+0.40(+0.50%)
Sep 14, 2016
82.16
83.44
80.32
80.72
6,734,804
-2.24(-2.70%)
Sep 13, 2016
83.92
84.52
82.80
82.96
4,791,407
-2.16(-2.54%)
Sep 12, 2016
83.20
85.88
82.96
85.12
3,353,638
+0.40(+0.47%)
Sep 09, 2016
86.24
86.56
84.64
84.72
3,610,349
-2.96(-3.38%)
Sep 08, 2016
85.68
88.24
84.64
87.68
6,785,213
+3.52(+4.18%)
Sep 07, 2016
83.20
84.32
82.48
84.16
4,456,354
+1.04(+1.25%)
Sep 06, 2016
81.68
83.20
81.28
83.12
4,204,457
+1.20(+1.46%)
Sep 02, 2016
81.60
81.92
81.92
81.92
4,617,087
+1.44(+1.79%)
Sep 01, 2016
81.52
82.16
79.60
80.48
7,381,608
-2.40(-2.90%)
Aug 31, 2016
84.96
85.28
82.35
82.88
3,813,845
-2.96(-3.45%)
Aug 30, 2016
87.44
87.76
85.52
85.84
3,435,129
-0.96(-1.11%)
Aug 29, 2016
86.64
87.38
86.29
86.80
3,097,779
-0.80(-0.91%)
Aug 26, 2016
87.52
89.68
86.80
87.60
3,285,811
+0.00(+0.00%)
Aug 25, 2016
86.40
87.80
86.08
87.60
2,966,022
+1.04(+1.20%)
Aug 24, 2016
87.52
88.24
85.92
86.56
3,725,530
-2.17(-2.44%)
Aug 23, 2016
86.40
89.44
86.24
88.73
5,971,163
+0.97(+1.10%)
Aug 22, 2016
88.76
88.88
87.60
87.76
3,114,301
-2.96(-3.26%)
Aug 19, 2016
90.72
91.00
89.84
90.72
3,873,369
+0.32(+0.35%)
Aug 18, 2016
88.88
90.72
88.88
90.40
7,361,127
+2.48(+2.82%)
Aug 17, 2016
87.04
88.16
86.04
87.92
4,174,378
+0.56(+0.64%)
Aug 16, 2016
86.32
87.68
85.60
87.36
4,269,258
+1.28(+1.49%)
Aug 15, 2016
84.72
86.24
84.48
86.08
4,245,105
+2.08(+2.48%)
Aug 12, 2016
82.40
84.00
82.08
84.00
3,991,257
+2.32(+2.84%)
Aug 11, 2016
79.12
82.56
78.88
81.68
3,944,385
+3.52(+4.50%)
Aug 10, 2016
80.80
81.68
78.00
78.16
3,876,134
-2.40(-2.98%)
Aug 09, 2016
81.52
81.92
80.08
80.56
3,216,355
-0.24(-0.30%)
Aug 08, 2016
80.24
81.68
80.16
80.80
3,611,362
+1.92(+2.43%)
Aug 05, 2016
78.64
78.96
77.28
78.88
3,856,123
+0.16(+0.20%)
Aug 04, 2016
76.52
79.28
76.32
78.72
3,779,783
+1.20(+1.55%)
Aug 03, 2016
74.80
77.52
74.16
77.52
4,552,946
+2.88(+3.86%)
Aug 02, 2016
76.72
77.04
73.92
74.64
3,785,017
-0.64(-0.85%)
Aug 01, 2016
76.96
77.17
75.04
75.28
4,745,533
-2.80(-3.59%)
Jul 29, 2016
77.04
78.48
76.40
78.08
3,188,433
+0.72(+0.93%)
Jul 28, 2016
78.80
79.12
77.28
77.36
3,537,163
-1.84(-2.32%)
Jul 27, 2016
80.80
81.36
78.48
79.20
3,618,341
-1.44(-1.79%)
Jul 26, 2016
80.80
81.34
80.16
80.64
2,976,064
-0.40(-0.49%)
Jul 25, 2016
81.60
81.84
80.88
81.04
3,041,725
-2.32(-2.78%)
Jul 22, 2016
83.92
84.00
82.40
83.36
2,811,778
-0.56(-0.67%)
Jul 21, 2016
85.44
86.00
83.92
83.92
2,537,393
-1.92(-2.24%)
Jul 20, 2016
84.40
86.80
84.08
85.84
3,317,787
+0.24(+0.28%)
Jul 19, 2016
86.32
86.56
85.44
85.60
2,221,279
-0.96(-1.11%)
Jul 18, 2016
86.32
87.04
85.76
86.56
2,473,278
-1.36(-1.55%)
Jul 15, 2016
87.92
88.61
87.12
87.92
2,957,015
+0.96(+1.10%)
Jul 14, 2016
86.88
87.60
86.08
86.96
2,679,278
+0.96(+1.12%)
Jul 13, 2016
88.56
89.20
85.20
86.00
4,290,612
-3.52(-3.93%)
Jul 12, 2016
88.32
89.84
87.12
89.52
3,826,415
+4.32(+5.07%)
Jul 11, 2016
87.28
87.60
85.12
85.20
2,097,486
-1.44(-1.66%)
Jul 08, 2016
87.28
86.56
86.96
86.64
2,692,583
+0.08(+0.09%)
Jul 07, 2016
92.00
92.32
85.88
86.56
4,537,128
-4.08(-4.50%)
Jul 06, 2016
88.72
91.28
88.08
90.64
2,177,922
+1.20(+1.34%)
Jul 05, 2016
90.80
90.96
88.72
89.44
3,769,734
-4.80(-5.09%)
Jul 01, 2016
92.16
94.24
94.24
94.24
2,570,887
+1.68(+1.82%)
Jun 30, 2016
93.28
94.32
92.16
92.56
2,756,074
-1.76(-1.87%)
Jun 29, 2016
92.40
95.68
92.00
94.32
3,101,649
+2.56(+2.79%)
Jun 28, 2016
91.20
91.76
89.61
91.76
2,921,539
+2.24(+2.50%)
Jun 27, 2016
89.76
89.76
87.68
89.52
3,229,534
-1.68(-1.84%)
Jun 24, 2016
91.04
92.64
90.88
91.20
4,098,067
-4.64(-4.84%)
Jun 23, 2016
95.36
96.00
94.24
95.84
2,367,424
+1.92(+2.04%)
Jun 22, 2016
95.92
96.32
92.64
93.92
3,255,017
-1.20(-1.26%)
Jun 21, 2016
94.04
95.52
93.52
95.12
2,724,488
-0.16(-0.17%)
Jun 20, 2016
94.56
95.68
94.08
95.28
3,255,031
+2.00(+2.14%)
Jun 17, 2016
91.68
93.36
91.12
93.28
4,365,224
+4.16(+4.67%)
Jun 16, 2016
91.20
91.33
88.88
89.12
3,880,401
-2.64(-2.88%)
Jun 15, 2016
92.56
94.24
91.44
91.76
2,917,429
-2.08(-2.22%)
Jun 14, 2016
93.84
94.32
93.28
93.84
1,979,523
-0.24(-0.26%)
Jun 13, 2016
93.68
95.52
93.60
94.08
2,270,279
-0.88(-0.93%)
Jun 10, 2016
96.16
96.80
94.64
94.96
2,627,678
-3.04(-3.10%)
Jun 09, 2016
97.52
98.56
97.52
98.00
2,252,476
-1.44(-1.45%)
Jun 08, 2016
98.72
99.60
98.20
99.44
3,306,047
+1.68(+1.72%)
Jun 07, 2016
96.80
97.92
96.56
97.76
2,277,889
+1.44(+1.50%)
Jun 06, 2016
96.08
96.64
95.20
96.32
2,926,192
+1.76(+1.86%)
Jun 03, 2016
95.04
95.12
93.60
94.56
2,396,243
-0.32(-0.34%)
Jun 02, 2016
93.36
95.68
93.20
94.88
2,798,659
-0.56(-0.59%)
Jun 01, 2016
92.96
95.44
92.48
95.44
3,193,558
+0.48(+0.51%)
May 31, 2016
95.84
97.04
94.56
94.96
2,105,825
-0.88(-0.92%)
May 27, 2016
94.72
95.84
95.84
95.84
1,761,137
+0.24(+0.25%)
May 26, 2016
96.88
96.96
95.36
95.60
2,706,531
-0.64(-0.67%)
May 25, 2016
95.36
96.40
94.28
96.24
3,141,790
+1.68(+1.78%)
May 24, 2016
93.36
94.80
93.28
94.56
2,135,894
+1.28(+1.37%)
May 23, 2016
92.08
93.51
91.92
93.28
2,034,843
-0.72(-0.77%)
May 20, 2016
94.32
94.88
92.88
94.00
2,402,505
-0.32(-0.34%)
May 19, 2016
92.64
94.40
91.53
94.32
2,736,607
+0.72(+0.77%)
May 18, 2016
94.80
96.00
93.60
93.60
3,676,569
-1.76(-1.85%)
May 17, 2016
94.00
95.44
93.68
95.36
2,787,601
+1.28(+1.36%)
May 16, 2016
93.44
94.32
93.04
94.08
3,337,605
+3.12(+3.43%)
May 13, 2016
90.80
91.44
90.16
90.96
1,903,755
-0.64(-0.70%)
May 12, 2016
92.20
92.24
89.76
91.60
2,992,629
+0.88(+0.97%)
May 11, 2016
87.28
91.36
86.80
90.72
3,666,175
+2.80(+3.18%)
May 10, 2016
86.00
88.16
85.76
87.92
2,627,127
+2.48(+2.90%)
May 09, 2016
86.88
87.28
85.12
85.44
2,766,779
-2.24(-2.55%)
May 06, 2016
86.48
89.20
86.24
87.68
3,299,585
+0.48(+0.55%)
May 05, 2016
89.84
89.92
86.48
87.20
4,267,845
+0.88(+1.02%)
May 04, 2016
87.44
88.29
85.04
86.32
3,103,312
+0.40(+0.47%)
May 03, 2016
86.88
87.04
85.24
85.92
3,548,777
-2.48(-2.81%)
May 02, 2016
89.92
90.00
87.60
88.40
2,700,802
-2.00(-2.21%)
Apr 29, 2016
91.36
92.00
88.96
90.40
4,350,264
+0.64(+0.71%)
Apr 28, 2016
89.28
90.72
88.80
89.76
3,116,102
+0.64(+0.72%)
Apr 27, 2016
88.20
89.72
86.08
89.12
4,738,431
+2.64(+3.05%)
Apr 26, 2016
85.28
86.96
84.96
86.48
2,398,593
+2.08(+2.46%)
Apr 25, 2016
86.24
86.48
83.76
84.40
2,744,641
-1.68(-1.95%)
Apr 22, 2016
86.00
87.44
85.52
86.08
3,745,524
+0.32(+0.37%)
Apr 21, 2016
85.68
86.56
84.64
85.76
3,390,547
-0.32(-0.37%)
Apr 20, 2016
81.92
87.04
81.60
86.08
5,312,015
+2.56(+3.07%)
Apr 19, 2016
82.00
84.32
81.76
83.52
4,681,760
+2.16(+2.65%)
Apr 18, 2016
78.72
81.92
78.32
81.36
4,873,517
-0.64(-0.78%)
Apr 15, 2016
82.24
82.64
81.04
82.00
4,372,621
-1.84(-2.19%)
Apr 14, 2016
84.64
85.20
83.36
83.84
3,969,377
-0.24(-0.29%)
Apr 13, 2016
84.72
85.92
83.84
84.08
5,365,213
-1.04(-1.22%)
Apr 12, 2016
82.96
85.76
82.48
85.12
7,076,078
+2.88(+3.50%)
Apr 11, 2016
81.52
82.72
81.20
82.24
3,632,985
+2.00(+2.49%)
Apr 08, 2016
79.80
80.88
79.44
80.24
5,894,558
+4.16(+5.47%)
Apr 07, 2016
75.92
76.40
74.66
76.08
3,524,495
-0.72(-0.94%)
Apr 06, 2016
75.04
77.04
74.56
76.80
5,708,344
+3.76(+5.15%)
Apr 05, 2016
72.56
73.52
71.92
73.04
5,328,755
+0.40(+0.55%)
Apr 04, 2016
74.56
75.68
72.40
72.64
4,835,376
-1.99(-2.67%)
Apr 01, 2016
75.28
75.64
74.56
74.63
5,033,257
-2.97(-3.82%)
Mar 31, 2016
77.44
79.36
77.36
77.60
4,083,558
-0.24(-0.31%)
Mar 30, 2016
79.92
81.04
77.60
77.84
4,616,897
-0.56(-0.71%)
Mar 29, 2016
77.68
78.56
77.04
78.40
4,370,183
-1.68(-2.10%)
Mar 28, 2016
80.08
80.48
78.97
80.08
3,403,753
-0.40(-0.50%)
Mar 24, 2016
78.24
80.48
80.48
80.48
6,322,037
-0.40(-0.49%)
Mar 23, 2016
82.64
82.96
80.64
80.88
5,022,245
-3.44(-4.08%)
Mar 22, 2016
83.28
85.12
83.04
84.32
3,533,680
-0.40(-0.47%)
Mar 21, 2016
84.00
84.96
82.88
84.72
4,371,294
+0.88(+1.05%)
Mar 18, 2016
85.68
86.40
83.44
83.84
4,864,945
-0.56(-0.66%)
Mar 17, 2016
82.96
84.80
82.35
84.40
5,120,675
+2.96(+3.63%)
Mar 16, 2016
79.28
81.60
79.28
81.44
4,785,126
+3.84(+4.95%)
Mar 15, 2016
77.84
77.95
76.72
77.60
4,432,978
-1.44(-1.82%)
Mar 14, 2016
79.36
79.44
78.08
79.04
4,662,014
-2.48(-3.04%)
Mar 11, 2016
81.68
82.32
80.48
81.52
3,518,001
+1.20(+1.49%)
Mar 10, 2016
79.68
80.96
79.04
80.32
4,132,864
-0.88(-1.08%)
Mar 09, 2016
78.96
81.68
78.80
81.20
5,495,165
+4.00(+5.18%)
Mar 08, 2016
80.32
80.32
77.20
77.20
5,708,628
-3.68(-4.55%)
Mar 07, 2016
77.44
81.16
77.36
80.88
8,382,187
+3.68(+4.77%)
Mar 04, 2016
74.32
77.20
73.44
77.20
6,121,726
+3.20(+4.32%)
Mar 03, 2016
73.04
75.28
72.88
74.00
4,291,743
-0.40(-0.54%)
Mar 02, 2016
72.08
74.88
71.52
74.40
6,180,382
+1.20(+1.64%)
Mar 01, 2016
71.84
74.04
71.12
73.20
5,937,844
+1.20(+1.67%)
Feb 29, 2016
70.88
72.32
70.24
72.00
6,318,474
+1.76(+2.51%)
Feb 26, 2016
73.12
73.28
69.60
70.24
7,349,927
-0.16(-0.23%)
Feb 25, 2016
67.84
71.35
66.24
70.40
4,933,098
+1.68(+2.44%)
Feb 24, 2016
65.52
69.04
65.12
68.72
6,010,010
+0.88(+1.30%)
Feb 23, 2016
70.08
70.08
67.44
67.84
7,779,270
-3.44(-4.83%)
Feb 22, 2016
71.24
72.08
70.72
71.28
6,742,166
+2.88(+4.21%)
Feb 19, 2016
68.40
68.76
67.08
68.40
5,945,324
-0.88(-1.27%)
Feb 18, 2016
72.24
72.56
69.20
69.28
6,902,584
-0.96(-1.37%)
Feb 17, 2016
67.44
71.20
67.12
70.24
7,512,662
+3.76(+5.66%)
Feb 16, 2016
67.96
68.16
65.44
66.48
6,108,451
-0.16(-0.24%)
Feb 12, 2016
65.28
66.64
66.64
66.64
8,488,400
+2.70(+4.23%)
Feb 11, 2016
62.56
64.24
61.36
63.94
11,972,713
+0.26(+0.41%)
Feb 10, 2016
63.76
67.20
63.12
63.68
7,993,124
-1.76(-2.69%)
Feb 09, 2016
68.08
69.36
63.76
65.44
7,220,206
-3.68(-5.32%)
Feb 08, 2016
70.16
70.56
68.16
69.12
4,781,810
-2.16(-3.03%)
Feb 05, 2016
72.32
73.84
70.40
71.28
4,355,949
-1.68(-2.30%)
Feb 04, 2016
76.40
77.20
72.48
72.96
5,605,471
-1.76(-2.36%)
Feb 03, 2016
70.72
74.80
68.32
74.72
9,018,920
+6.16(+8.98%)
Feb 02, 2016
69.76
70.48
68.48
68.56
5,515,672
-3.60(-4.99%)
Feb 01, 2016
74.76
74.88
71.92
72.16
6,090,512
-5.04(-6.53%)
Jan 29, 2016
78.16
79.04
75.04
77.20
5,901,218
-0.40(-0.52%)
Jan 28, 2016
78.40
78.88
75.28
77.60
8,257,704
+4.16(+5.66%)
Jan 27, 2016
71.36
75.40
70.32
73.44
8,922,365
+1.68(+2.34%)
Jan 26, 2016
70.48
74.48
69.92
71.76
6,409,962
+3.44(+5.04%)
Jan 25, 2016
71.52
72.96
68.32
68.32
6,888,470
-5.84(-7.87%)
Jan 22, 2016
72.72
74.32
71.76
74.16
7,819,525
+5.68(+8.29%)
Jan 21, 2016
64.80
69.52
64.48
68.48
10,872,909
+2.56(+3.88%)
Jan 20, 2016
66.72
66.96
63.36
65.92
10,380,212
-2.00(-2.94%)
Jan 19, 2016
70.00
70.16
67.60
67.92
7,501,394
-2.40(-3.41%)
Jan 15, 2016
70.32
70.32
70.32
70.32
11,602,612
-3.52(-4.77%)
Jan 14, 2016
73.12
74.72
72.32
73.84
5,950,205
+1.12(+1.54%)
Jan 13, 2016
74.40
75.12
71.44
72.72
12,458,241
-0.64(-0.87%)
Jan 12, 2016
75.44
75.84
71.20
73.36
12,737,424
-0.64(-0.86%)
Jan 11, 2016
77.76
78.08
73.60
74.00
10,277,991
-4.40(-5.61%)
Jan 08, 2016
79.60
80.12
77.68
78.40
5,586,047
-0.80(-1.01%)
Jan 07, 2016
79.12
81.60
78.80
79.20
6,495,175
-1.68(-2.08%)
Jan 06, 2016
82.40
83.76
80.44
80.88
9,124,458
-4.40(-5.16%)
Jan 05, 2016
86.40
86.96
85.12
85.28
4,014,905
-2.56(-2.91%)
Jan 04, 2016
90.08
91.36
86.56
87.84
4,528,495
-0.16(-0.18%)
Dec 31, 2015
86.72
88.00
88.00
88.00
3,795,287
+0.56(+0.64%)
Dec 30, 2015
87.68
88.00
86.72
87.44
3,097,192
-2.64(-2.93%)
Dec 29, 2015
89.28
90.32
89.20
90.08
2,942,301
+2.64(+3.02%)
Dec 28, 2015
88.48
88.56
87.28
87.44
2,559,150
-2.96(-3.27%)
Dec 24, 2015
90.72
90.40
90.40
90.40
2,379,762
+0.32(+0.36%)
Dec 23, 2015
88.48
90.32
88.00
90.08
4,915,965
+3.92(+4.55%)
Dec 22, 2015
85.44
87.04
85.28
86.16
2,734,319
+0.88(+1.03%)
Dec 21, 2015
84.80
85.96
84.16
85.28
3,312,597
+0.00(+0.00%)
Dec 18, 2015
86.48
87.92
84.96
85.28
4,639,068
-0.64(-0.74%)
Dec 17, 2015
87.60
87.60
85.68
85.92
3,753,750
-2.00(-2.27%)
Dec 16, 2015
89.84
90.68
87.04
87.92
4,537,229
-3.28(-3.60%)
Dec 15, 2015
90.64
93.20
90.00
91.20
4,483,169
+1.92(+2.15%)
Dec 14, 2015
87.76
90.43
86.32
89.28
4,886,974
+0.72(+0.81%)
Dec 11, 2015
90.40
90.64
88.00
88.56
5,557,615
-2.40(-2.64%)
Dec 10, 2015
91.52
92.56
90.64
90.96
4,213,096
-1.52(-1.64%)
Dec 09, 2015
94.16
96.48
91.44
92.48
4,854,404
-0.96(-1.03%)
Dec 08, 2015
92.16
95.72
91.60
93.44
4,931,193
-0.32(-0.34%)
Dec 07, 2015
96.16
96.60
93.20
93.76
6,660,894
-5.92(-5.94%)
Dec 04, 2015
99.60
101.04
98.64
99.68
5,235,564
-2.48(-2.43%)
Dec 03, 2015
100.72
103.76
99.60
102.16
4,497,808
+2.32(+2.32%)
Dec 02, 2015
102.16
104.24
99.04
99.84
6,562,949
-3.76(-3.63%)
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
.