Goldcorp (NY: GG )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

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.