Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Crude Oil
(CY:
OIL
)
79.21
+0.22 (+0.28%)
Streaming Realtime Price
Updated: 7:11 PM EDT, May 8, 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 30, 2017
49.26
49.14
49.18
0
-0.01(-0.02%)
Apr 29, 2017
49.76
48.80
49.19
0
+0.00(+0.00%)
Apr 28, 2017
49.76
48.80
49.19
0
+0.05(+0.10%)
Apr 27, 2017
49.27
49.13
49.14
0
-0.19(-0.39%)
Apr 26, 2017
49.35
49.18
49.33
0
+0.01(+0.02%)
Apr 25, 2017
49.41
49.27
49.32
0
+0.06(+0.12%)
Apr 24, 2017
49.31
49.20
49.26
0
-0.58(-1.16%)
Apr 23, 2017
49.95
49.67
49.84
0
+0.21(+0.42%)
Apr 22, 2017
50.93
49.20
49.63
0
+0.00(+0.00%)
Apr 21, 2017
50.93
49.20
49.63
0
-0.64(-1.27%)
Apr 20, 2017
50.27
0
-0.38(-0.75%)
Apr 19, 2017
50.65
50.62
50.65
0
-1.68(-3.21%)
Apr 18, 2017
52.41
52.29
52.33
0
-0.38(-0.72%)
Apr 17, 2017
52.76
52.68
52.71
0
-0.26(-0.49%)
Apr 16, 2017
53.08
52.88
52.97
0
+0.06(+0.11%)
Apr 14, 2017
53.39
52.82
52.91
0
+0.00(+0.00%)
Apr 13, 2017
53.39
52.82
52.91
0
-0.06(-0.11%)
Apr 12, 2017
52.97
52.82
52.97
0
-0.40(-0.75%)
Apr 11, 2017
53.44
53.36
53.37
0
+0.24(+0.45%)
Apr 10, 2017
53.23
53.11
53.13
0
+0.69(+1.32%)
Apr 09, 2017
52.62
52.29
52.44
0
+0.15(+0.29%)
Apr 08, 2017
52.94
51.49
52.29
0
+0.00(+0.00%)
Apr 07, 2017
52.94
51.49
52.29
0
+0.53(+1.02%)
Apr 06, 2017
51.77
51.66
51.76
0
+0.80(+1.57%)
Apr 05, 2017
51.00
50.77
50.96
0
-0.19(-0.37%)
Apr 04, 2017
51.23
51.11
51.15
0
+0.86(+1.71%)
Apr 03, 2017
50.29
50.22
50.29
0
-0.32(-0.63%)
Apr 02, 2017
50.75
50.57
50.61
0
-0.24(-0.47%)
Apr 01, 2017
50.85
49.90
50.85
0
+0.00(+0.00%)
Mar 31, 2017
50.85
49.90
50.85
0
+0.57(+1.13%)
Mar 30, 2017
50.37
50.23
50.28
0
+0.73(+1.47%)
Mar 29, 2017
49.65
49.51
49.55
0
+1.09(+2.25%)
Mar 28, 2017
48.55
48.39
48.46
0
+0.58(+1.21%)
Mar 27, 2017
47.92
47.80
47.88
0
-0.28(-0.58%)
Mar 26, 2017
48.28
47.97
48.16
0
+0.02(+0.04%)
Mar 25, 2017
48.20
47.54
48.14
0
+0.00(+0.00%)
Mar 24, 2017
48.20
47.54
48.14
0
+0.38(+0.80%)
Mar 23, 2017
47.77
47.65
47.76
0
-0.44(-0.91%)
Mar 22, 2017
48.24
48.12
48.20
0
+0.10(+0.21%)
Mar 21, 2017
48.22
48.06
48.10
0
-0.15(-0.31%)
Mar 20, 2017
48.30
47.93
48.25
0
-0.43(-0.88%)
Mar 19, 2017
48.74
48.63
48.68
0
-0.04(-0.08%)
Mar 18, 2017
49.20
48.60
48.72
0
+0.00(+0.00%)
Mar 17, 2017
49.20
48.60
48.72
0
-0.07(-0.14%)
Mar 16, 2017
48.83
48.70
48.79
0
-0.32(-0.65%)
Mar 15, 2017
49.20
49.01
49.11
0
+0.68(+1.40%)
Mar 14, 2017
48.87
48.41
48.43
0
+0.01(+0.02%)
Mar 13, 2017
48.47
48.34
48.42
0
+0.45(+0.94%)
Mar 12, 2017
48.54
47.90
47.97
0
-0.42(-0.87%)
Mar 11, 2017
50.11
48.31
48.39
0
+0.00(+0.00%)
Mar 10, 2017
50.11
48.31
48.39
0
-1.15(-2.32%)
Mar 09, 2017
49.63
49.47
49.54
0
-0.75(-1.49%)
Mar 08, 2017
50.33
50.19
50.29
0
-2.55(-4.83%)
Mar 07, 2017
52.90
52.75
52.84
0
-0.35(-0.66%)
Mar 06, 2017
53.22
53.16
53.19
0
-0.07(-0.13%)
Mar 05, 2017
53.38
53.18
53.26
0
+0.06(+0.11%)
Mar 04, 2017
53.39
52.55
53.20
0
+0.00(+0.00%)
Mar 03, 2017
53.39
52.55
53.20
0
-0.13(-0.24%)
Mar 02, 2017
53.33
0
-0.43(-0.80%)
Mar 01, 2017
53.77
53.68
53.76
0
-0.21(-0.39%)
Feb 28, 2017
54.00
53.91
53.97
0
-0.11(-0.20%)
Feb 27, 2017
54.09
54.01
54.08
0
+0.06(+0.11%)
Feb 26, 2017
54.07
54.01
54.02
0
+0.00(+0.00%)
Feb 25, 2017
54.51
53.76
54.02
0
+0.00(+0.00%)
Feb 24, 2017
54.51
53.76
54.02
0
+0.03(+0.06%)
Feb 23, 2017
53.99
0
+0.03(+0.06%)
Feb 22, 2017
53.98
53.87
53.96
0
-0.10(-0.18%)
Feb 21, 2017
54.06
0
+0.41(+0.76%)
Feb 20, 2017
53.88
53.35
53.65
0
+0.20(+0.37%)
Feb 19, 2017
53.60
53.44
53.45
0
+0.08(+0.15%)
Feb 18, 2017
53.52
52.88
53.37
0
+0.00(+0.00%)
Feb 17, 2017
53.52
52.88
53.37
0
-0.03(-0.06%)
Feb 16, 2017
53.40
0
+0.36(+0.68%)
Feb 15, 2017
53.05
52.96
53.04
0
-0.01(-0.02%)
Feb 14, 2017
53.06
52.97
53.05
0
+0.07(+0.13%)
Feb 13, 2017
53.04
52.88
52.98
0
-0.91(-1.69%)
Feb 12, 2017
53.95
53.77
53.89
0
+0.04(+0.07%)
Feb 11, 2017
54.13
52.90
53.85
0
+0.00(+0.00%)
Feb 10, 2017
54.13
52.90
53.85
0
-0.01(-0.02%)
Feb 09, 2017
53.86
0
+1.35(+2.57%)
Feb 08, 2017
52.57
52.37
52.51
0
+1.15(+2.24%)
Feb 07, 2017
51.66
51.31
51.36
0
-1.82(-3.42%)
Feb 06, 2017
53.22
53.11
53.18
0
-0.69(-1.28%)
Feb 05, 2017
53.90
53.79
53.87
0
+0.02(+0.04%)
Feb 04, 2017
54.22
53.40
53.85
0
+0.00(+0.00%)
Feb 03, 2017
54.22
53.40
53.85
0
+0.02(+0.04%)
Feb 02, 2017
53.83
0
+0.25(+0.47%)
Feb 01, 2017
53.60
53.53
53.58
0
+0.80(+1.52%)
Jan 31, 2017
52.80
52.74
52.78
0
+0.13(+0.25%)
Jan 30, 2017
52.70
52.57
52.65
0
-0.29(-0.55%)
Jan 29, 2017
53.17
52.91
52.94
0
-0.26(-0.49%)
Jan 28, 2017
54.08
52.58
53.20
0
+0.00(+0.00%)
Jan 27, 2017
54.08
52.58
53.20
0
+0.03(+0.06%)
Jan 26, 2017
53.17
0
+0.13(+0.25%)
Jan 25, 2017
53.05
52.93
53.04
0
+0.07(+0.13%)
Jan 24, 2017
52.99
52.90
52.97
0
+0.07(+0.13%)
Jan 23, 2017
52.92
52.84
52.90
0
-0.38(-0.71%)
Jan 22, 2017
53.47
53.16
53.28
0
+0.04(+0.08%)
Jan 21, 2017
53.67
52.13
53.24
0
+0.91(+1.74%)
Jan 20, 2017
52.90
51.39
52.33
0
-0.89(-1.67%)
Jan 19, 2017
53.22
0
+1.81(+3.52%)
Jan 18, 2017
51.44
51.36
51.41
0
-1.12(-2.13%)
Jan 17, 2017
52.57
52.49
52.53
0
+0.05(+0.10%)
Jan 16, 2017
52.72
52.12
52.48
0
+0.06(+0.11%)
Jan 15, 2017
52.63
52.41
52.42
0
-0.10(-0.19%)
Jan 14, 2017
53.17
52.27
52.52
0
+0.00(+0.00%)
Jan 13, 2017
53.17
52.27
52.52
0
+0.15(+0.29%)
Jan 12, 2017
52.37
0
+0.12(+0.23%)
Jan 11, 2017
52.40
52.22
52.25
0
+1.33(+2.61%)
Jan 10, 2017
50.94
50.78
50.92
0
-0.98(-1.89%)
Jan 09, 2017
51.91
51.79
51.90
0
-1.90(-3.53%)
Jan 08, 2017
53.83
53.73
53.80
0
+0.10(+0.19%)
Jan 07, 2017
54.32
53.32
53.70
0
+0.00(+0.00%)
Jan 06, 2017
54.32
53.32
53.70
0
-0.29(-0.54%)
Jan 05, 2017
53.99
0
+0.66(+1.24%)
Jan 04, 2017
53.42
53.29
53.33
0
+0.78(+1.48%)
Jan 03, 2017
52.56
52.45
52.55
0
-1.53(-2.83%)
Jan 02, 2017
54.20
54.02
54.08
0
+0.19(+0.35%)
Dec 31, 2016
54.09
53.41
53.89
0
+0.00(+0.00%)
Dec 30, 2016
54.09
53.41
53.89
0
+0.17(+0.32%)
Dec 29, 2016
53.72
0
+0.12(+0.22%)
Dec 28, 2016
53.67
53.46
53.60
0
-0.24(-0.45%)
Dec 27, 2016
53.93
53.82
53.84
0
+0.61(+1.15%)
Dec 26, 2016
53.34
53.22
53.23
0
-0.02(-0.04%)
Dec 24, 2016
53.28
52.26
53.25
0
+0.00(+0.00%)
Dec 23, 2016
53.28
52.26
53.25
0
+0.23(+0.43%)
Dec 22, 2016
53.02
0
+0.40(+0.76%)
Dec 21, 2016
52.62
52.50
52.62
0
+0.39(+0.75%)
Dec 20, 2016
52.23
0
+0.13(+0.25%)
Dec 19, 2016
52.24
52.10
52.10
0
-0.06(-0.12%)
Dec 18, 2016
52.23
52.06
52.16
0
+0.13(+0.25%)
Dec 17, 2016
52.08
50.50
52.03
0
+0.00(+0.00%)
Dec 16, 2016
52.08
50.50
52.03
0
+0.13(+0.25%)
Dec 15, 2016
51.90
0
+1.07(+2.11%)
Dec 14, 2016
50.89
50.76
50.83
0
-1.59(-3.03%)
Dec 13, 2016
52.49
52.36
52.42
0
-0.12(-0.23%)
Dec 12, 2016
52.58
52.47
52.54
0
-1.77(-3.26%)
Dec 11, 2016
54.51
52.55
54.31
0
+2.83(+5.50%)
Dec 10, 2016
51.66
50.86
51.48
0
+0.00(+0.00%)
Dec 09, 2016
51.66
50.86
51.48
0
-0.02(-0.04%)
Dec 08, 2016
51.50
0
+1.54(+3.08%)
Dec 07, 2016
50.02
49.84
49.96
0
-1.02(-2.00%)
Dec 06, 2016
51.00
50.91
50.98
0
-0.13(-0.25%)
Dec 05, 2016
51.14
50.92
51.11
0
-0.57(-1.10%)
Dec 03, 2016
51.73
50.18
51.68
0
+0.00(+0.00%)
Dec 02, 2016
51.73
50.18
51.68
0
+0.00(+0.00%)
Dec 01, 2016
51.68
0
+2.51(+5.10%)
Nov 30, 2016
49.18
48.98
49.17
0
+3.91(+8.64%)
Nov 29, 2016
45.34
45.22
45.26
0
-1.42(-3.04%)
Nov 28, 2016
46.96
46.68
46.68
0
+1.38(+3.05%)
Nov 27, 2016
45.79
45.14
45.30
0
-0.66(-1.44%)
Nov 26, 2016
48.26
45.88
45.96
0
+0.00(+0.00%)
Nov 25, 2016
48.26
45.88
45.96
0
-0.10(-0.22%)
Nov 24, 2016
46.06
0
-1.97(-4.10%)
Nov 23, 2016
48.03
47.95
48.03
0
-0.01(-0.02%)
Nov 22, 2016
48.10
47.93
48.04
0
+0.55(+1.16%)
Nov 21, 2016
47.49
0
+1.33(+2.88%)
Nov 20, 2016
46.16
45.77
46.16
0
+0.58(+1.27%)
Nov 19, 2016
45.77
44.55
45.58
0
+0.00(+0.00%)
Nov 18, 2016
45.77
44.55
45.58
0
-0.11(-0.24%)
Nov 17, 2016
45.69
0
+0.22(+0.48%)
Nov 16, 2016
45.47
45.31
45.47
0
-0.25(-0.55%)
Nov 15, 2016
45.82
45.66
45.72
0
+2.09(+4.79%)
Nov 14, 2016
43.77
43.55
43.63
0
+0.32(+0.74%)
Nov 13, 2016
43.45
43.16
43.31
0
+0.19(+0.44%)
Nov 12, 2016
44.63
43.03
43.12
0
+0.00(+0.00%)
Nov 11, 2016
44.63
43.03
43.12
0
-0.29(-0.67%)
Nov 10, 2016
43.41
0
-1.94(-4.28%)
Nov 09, 2016
45.38
45.29
45.35
0
+0.41(+0.91%)
Nov 08, 2016
44.95
44.81
44.94
0
+0.04(+0.09%)
Nov 07, 2016
44.99
44.89
44.90
0
+0.39(+0.88%)
Nov 06, 2016
44.64
44.40
44.51
0
+0.38(+0.86%)
Nov 05, 2016
44.87
43.57
44.13
0
+0.00(+0.00%)
Nov 04, 2016
44.87
43.57
44.13
0
+0.06(+0.14%)
Nov 03, 2016
44.07
0
-1.64(-3.59%)
Nov 02, 2016
45.74
45.45
45.71
0
-0.69(-1.49%)
Nov 01, 2016
46.47
46.27
46.40
0
-0.55(-1.17%)
Oct 31, 2016
46.97
46.69
46.95
0
-1.41(-2.92%)
Oct 30, 2016
48.45
48.17
48.36
0
-0.30(-0.62%)
Oct 29, 2016
49.81
48.42
48.66
0
+0.00(+0.00%)
Oct 28, 2016
49.81
48.42
48.66
0
-1.00(-2.01%)
Oct 27, 2016
49.67
49.59
49.66
0
+0.45(+0.91%)
Oct 26, 2016
49.28
49.19
49.21
0
-0.14(-0.28%)
Oct 25, 2016
49.39
49.30
49.35
0
-1.10(-2.18%)
Oct 24, 2016
50.49
50.39
50.45
0
-0.21(-0.41%)
Oct 23, 2016
50.96
50.51
50.66
0
-0.34(-0.67%)
Oct 22, 2016
51.02
50.21
51.00
0
+0.00(+0.00%)
Oct 21, 2016
51.02
50.21
51.00
0
+0.57(+1.13%)
Oct 20, 2016
50.43
0
-1.03(-2.00%)
Oct 19, 2016
51.53
51.34
51.46
0
+0.65(+1.28%)
Oct 18, 2016
50.87
50.76
50.81
0
+0.67(+1.34%)
Oct 17, 2016
50.16
50.01
50.14
0
+0.06(+0.12%)
Oct 16, 2016
50.26
50.07
50.08
0
-0.24(-0.48%)
Oct 15, 2016
51.14
49.90
50.32
0
+0.00(+0.00%)
Oct 14, 2016
51.14
49.90
50.32
0
-0.29(-0.57%)
Oct 13, 2016
50.80
50.55
50.61
0
+0.76(+1.52%)
Oct 12, 2016
50.05
49.76
49.85
0
-0.90(-1.77%)
Oct 11, 2016
50.90
50.69
50.75
0
-0.54(-1.05%)
Oct 10, 2016
51.30
51.10
51.29
0
+2.10(+4.27%)
Oct 09, 2016
49.76
49.15
49.19
0
-0.36(-0.73%)
Oct 08, 2016
50.74
49.40
49.55
0
+0.00(+0.00%)
Oct 07, 2016
50.74
49.40
49.55
0
-0.99(-1.96%)
Oct 06, 2016
50.61
50.47
50.54
0
+0.86(+1.73%)
Oct 05, 2016
49.70
49.61
49.68
0
+0.51(+1.04%)
Oct 04, 2016
49.30
49.10
49.17
0
+3.48(+7.62%)
Sep 26, 2016
45.74
45.60
45.69
0
+0.83(+1.85%)
Sep 25, 2016
44.95
44.57
44.86
0
+0.27(+0.61%)
Sep 24, 2016
46.55
44.22
44.59
0
+0.00(+0.00%)
Sep 23, 2016
46.55
44.22
44.59
0
-1.32(-2.88%)
Sep 22, 2016
46.07
45.87
45.91
0
+0.35(+0.77%)
Sep 21, 2016
45.68
45.54
45.56
0
+0.72(+1.61%)
Sep 20, 2016
45.14
44.50
44.84
0
+1.59(+3.68%)
Sep 19, 2016
43.25
42.96
43.25
0
-0.22(-0.51%)
Sep 18, 2016
43.55
43.12
43.47
0
+0.28(+0.65%)
Sep 17, 2016
43.75
42.74
43.19
0
+0.00(+0.00%)
Sep 16, 2016
43.75
42.74
43.19
0
-0.45(-1.03%)
Sep 15, 2016
43.75
43.47
43.64
0
-0.12(-0.27%)
Sep 14, 2016
43.80
43.68
43.76
0
-1.42(-3.14%)
Sep 13, 2016
45.28
44.97
45.18
0
-0.93(-2.02%)
Sep 12, 2016
46.13
45.98
46.11
0
+0.75(+1.65%)
Sep 11, 2016
45.66
45.08
45.36
0
-0.35(-0.77%)
Sep 10, 2016
47.36
45.56
45.71
0
+0.00(+0.00%)
Sep 09, 2016
47.36
45.56
45.71
0
-1.62(-3.42%)
Sep 08, 2016
47.36
47.17
47.33
0
+1.21(+2.62%)
Sep 07, 2016
46.22
46.05
46.12
0
+1.40(+3.13%)
Sep 06, 2016
44.94
44.72
44.72
0
-0.33(-0.73%)
Sep 05, 2016
46.53
44.06
45.05
0
+0.85(+1.92%)
Sep 04, 2016
44.38
44.06
44.20
0
+0.00(+0.00%)
Sep 03, 2016
44.67
43.16
44.20
0
+0.00(+0.00%)
Sep 02, 2016
44.67
43.16
44.20
0
+0.62(+1.42%)
Sep 01, 2016
43.71
43.48
43.58
0
-1.28(-2.85%)
Aug 31, 2016
44.92
44.80
44.86
0
-1.34(-2.90%)
Aug 30, 2016
46.26
45.75
46.20
0
-0.80(-1.70%)
Aug 29, 2016
47.10
46.94
47.00
0
-0.10(-0.21%)
Aug 28, 2016
47.24
47.05
47.10
0
-0.19(-0.40%)
Aug 27, 2016
48.46
46.94
47.29
0
+0.00(+0.00%)
Aug 26, 2016
48.46
46.94
47.29
0
-0.05(-0.11%)
Aug 25, 2016
47.41
47.31
47.34
0
+0.50(+1.07%)
Aug 24, 2016
46.85
46.73
46.84
0
-0.75(-1.58%)
Aug 23, 2016
47.61
47.46
47.59
0
+0.54(+1.15%)
Aug 22, 2016
47.46
47.31
47.05
0
-1.26(-2.61%)
Aug 21, 2016
48.40
48.07
48.31
0
-0.26(-0.54%)
Aug 20, 2016
48.75
47.93
48.57
0
+0.00(+0.00%)
Aug 19, 2016
48.75
47.93
48.57
0
+0.28(+0.58%)
Aug 18, 2016
48.33
48.18
48.29
0
+1.45(+3.10%)
Aug 17, 2016
46.94
46.82
46.84
0
+0.50(+1.08%)
Aug 16, 2016
46.43
46.11
46.34
0
+0.74(+1.62%)
Aug 15, 2016
45.65
45.53
45.60
0
+1.01(+2.27%)
Aug 14, 2016
44.74
44.50
44.59
0
-0.10(-0.22%)
Aug 13, 2016
44.78
43.31
44.69
0
+0.00(+0.00%)
Aug 12, 2016
44.78
43.31
44.69
0
+1.08(+2.48%)
Aug 11, 2016
43.64
43.42
43.61
0
+2.11(+5.08%)
Aug 10, 2016
41.56
41.47
41.50
0
-1.17(-2.74%)
Aug 09, 2016
42.77
42.65
42.67
0
-0.19(-0.44%)
Aug 08, 2016
42.97
42.78
42.86
0
+0.96(+2.29%)
Aug 07, 2016
42.00
41.83
41.90
0
-0.08(-0.19%)
Aug 06, 2016
42.10
41.06
41.98
0
+0.00(+0.00%)
Aug 05, 2016
42.10
41.06
41.98
0
+0.19(+0.45%)
Aug 04, 2016
41.85
41.74
41.79
0
+0.67(+1.63%)
Aug 03, 2016
41.16
41.04
41.12
0
+1.44(+3.63%)
Aug 02, 2016
39.86
39.65
39.68
0
-0.47(-1.17%)
Aug 01, 2016
40.16
40.05
40.15
0
-1.20(-2.90%)
Jul 31, 2016
41.45
41.22
41.35
0
-0.03(-0.07%)
Jul 30, 2016
41.67
40.57
41.38
0
+0.00(+0.00%)
Jul 29, 2016
41.67
40.57
41.38
0
+0.36(+0.88%)
Jul 28, 2016
41.17
40.95
41.02
0
-0.99(-2.36%)
Jul 27, 2016
42.07
41.90
42.01
0
-0.69(-1.62%)
Jul 26, 2016
42.75
42.60
42.70
0
-0.53(-1.23%)
Jul 25, 2016
43.39
43.05
43.23
0
-1.01(-2.28%)
Jul 24, 2016
44.26
44.03
44.24
0
-0.02(-0.05%)
Jul 23, 2016
44.97
43.74
44.26
0
+0.00(+0.00%)
Jul 22, 2016
44.97
43.74
44.26
0
-0.41(-0.92%)
Jul 21, 2016
44.75
44.59
44.67
0
-1.05(-2.30%)
Jul 20, 2016
45.72
45.62
45.72
0
+1.09(+2.44%)
Jul 19, 2016
44.70
44.59
44.63
0
-0.63(-1.39%)
Jul 18, 2016
45.36
45.21
45.26
0
-0.64(-1.39%)
Jul 17, 2016
46.14
45.69
45.90
0
-0.38(-0.82%)
Jul 16, 2016
46.33
45.05
46.28
0
+0.00(+0.00%)
Jul 15, 2016
46.33
45.05
46.28
0
+0.93(+2.05%)
Jul 14, 2016
45.52
45.35
45.35
0
+0.23(+0.51%)
Jul 13, 2016
45.17
45.02
45.12
0
-1.32(-2.84%)
Jul 12, 2016
46.59
46.37
46.44
0
+1.74(+3.89%)
Jul 11, 2016
44.75
44.51
44.70
0
-0.49(-1.08%)
Jul 10, 2016
45.29
44.88
45.19
0
+0.07(+0.16%)
Jul 09, 2016
45.97
44.77
45.12
0
+0.00(+0.00%)
Jul 08, 2016
45.97
44.77
45.12
0
-0.28(-0.62%)
Jul 07, 2016
45.40
45.17
45.40
0
-2.40(-5.02%)
Jul 06, 2016
47.88
47.72
47.80
0
+1.05(+2.25%)
Jul 05, 2016
46.90
46.72
46.75
0
-1.90(-3.91%)
Jul 04, 2016
49.35
48.52
48.65
0
-0.42(-0.86%)
Jul 03, 2016
49.23
48.93
49.07
0
-0.21(-0.43%)
Jul 02, 2016
49.30
47.90
49.28
0
+0.00(+0.00%)
Jul 01, 2016
49.30
47.90
49.28
0
+0.86(+1.78%)
Jun 30, 2016
48.50
48.32
48.42
0
-1.09(-2.20%)
Jun 29, 2016
49.62
49.27
49.51
0
+1.25(+2.59%)
Jun 28, 2016
48.38
47.98
48.26
0
+1.66(+3.56%)
Jun 27, 2016
46.80
46.54
46.60
0
-0.67(-1.42%)
Jun 26, 2016
47.82
47.22
47.27
0
-0.30(-0.63%)
Jun 25, 2016
50.45
46.70
47.57
0
+0.00(+0.00%)
Jun 24, 2016
50.45
46.70
47.57
0
-2.44(-4.88%)
Jun 23, 2016
50.45
49.86
50.01
0
+0.57(+1.15%)
Jun 22, 2016
49.90
49.08
49.44
0
-0.84(-1.67%)
Jun 21, 2016
50.35
50.18
50.28
0
+1.10(+2.24%)
Jun 20, 2016
49.18
49.14
49.18
0
+0.95(+1.97%)
Jun 19, 2016
48.49
48.14
48.23
0
-0.03(-0.06%)
Jun 18, 2016
48.29
45.83
48.26
0
+0.00(+0.00%)
Jun 17, 2016
48.29
45.83
48.26
0
+2.12(+4.59%)
Jun 16, 2016
46.17
45.83
46.14
0
-1.32(-2.78%)
Jun 15, 2016
47.68
47.35
47.46
0
-0.35(-0.73%)
Jun 14, 2016
48.07
47.72
47.81
0
-0.69(-1.42%)
Jun 13, 2016
48.59
48.46
48.50
0
-0.20(-0.41%)
Jun 12, 2016
48.93
48.58
48.70
0
-0.18(-0.37%)
Jun 11, 2016
50.73
48.80
48.88
0
+0.00(+0.00%)
Jun 10, 2016
50.73
48.80
48.88
0
-1.63(-3.23%)
Jun 09, 2016
50.53
50.41
50.51
0
-1.02(-1.98%)
Jun 08, 2016
51.54
51.43
51.53
0
+1.13(+2.24%)
Jun 07, 2016
50.45
50.33
50.40
0
+0.80(+1.61%)
Jun 06, 2016
49.75
49.60
49.60
0
+0.82(+1.68%)
Jun 05, 2016
48.96
48.77
48.78
0
-0.12(-0.25%)
Jun 04, 2016
49.41
48.33
48.90
0
+0.00(+0.00%)
Jun 03, 2016
49.41
48.33
48.90
0
-0.14(-0.29%)
Jun 02, 2016
49.10
48.98
49.04
0
+0.15(+0.31%)
Jun 01, 2016
48.97
48.83
48.89
0
-0.03(-0.06%)
May 31, 2016
49.00
48.75
48.92
0
-0.56(-1.13%)
May 30, 2016
49.77
49.07
49.48
0
-0.20(-0.40%)
May 29, 2016
49.72
49.52
49.68
0
+0.12(+0.24%)
May 28, 2016
49.60
48.69
49.56
0
+0.00(+0.00%)
May 27, 2016
49.60
48.69
49.56
0
+0.20(+0.41%)
May 26, 2016
49.43
49.27
49.36
0
-0.28(-0.56%)
May 25, 2016
49.73
49.56
49.64
0
+0.41(+0.83%)
May 24, 2016
49.29
49.05
49.23
0
+1.15(+2.39%)
May 23, 2016
48.12
48.05
48.08
0
-0.21(-0.43%)
May 22, 2016
48.50
48.09
48.29
0
-0.19(-0.39%)
May 21, 2016
49.29
47.95
48.48
0
+0.00(+0.00%)
May 20, 2016
49.29
47.95
48.48
0
+0.11(+0.23%)
May 19, 2016
48.55
48.20
48.37
0
+0.39(+0.81%)
May 18, 2016
48.12
47.83
47.98
0
-0.49(-1.01%)
May 17, 2016
48.58
48.36
48.47
0
+0.59(+1.23%)
May 16, 2016
47.93
47.82
47.88
0
+1.64(+3.55%)
May 15, 2016
46.45
46.15
46.24
0
-0.13(-0.28%)
May 14, 2016
46.49
45.75
46.37
0
+0.00(+0.00%)
May 13, 2016
46.49
45.75
46.37
0
-0.03(-0.06%)
May 12, 2016
46.47
46.26
46.40
0
+0.47(+1.02%)
May 11, 2016
46.04
45.90
45.93
0
+1.35(+3.03%)
May 10, 2016
44.63
44.55
44.58
0
+1.22(+2.81%)
May 09, 2016
43.37
43.19
43.36
0
-2.35(-5.14%)
May 08, 2016
45.94
45.00
45.71
0
+1.15(+2.58%)
May 07, 2016
45.34
43.54
44.56
0
+0.00(+0.00%)
May 06, 2016
45.34
43.54
44.56
0
+0.20(+0.45%)
May 05, 2016
44.59
44.35
44.36
0
+0.07(+0.16%)
May 04, 2016
44.44
44.01
44.29
0
+0.52(+1.19%)
May 03, 2016
43.85
43.74
43.77
0
-1.06(-2.36%)
May 02, 2016
44.93
44.72
44.83
0
-0.79(-1.73%)
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
.