Obituaries
PGe
PG Store
Archives
Classifieds
Classified
Events
Jobs
Real Estate
Legal Notices
Pets
MENU
SUBSCRIBE
LOGIN
REGISTER
LOG OUT
MY PROFILE
Home
News
Local
Sports
Opinion
A&E
Life
Business
Contact Us
NEWSLETTERS
MENU
ACCOUNT
Subscribe
Login
Register
Log out
My Profile
Subscriber Services
Search
SECTIONS
HOME
Homepage
This Just In
Chats
Weather
Traffic
Event Guide
PG Store
PGe
Video
Photos
The Digs
RSS Feeds
NEWS
News Home
COVID-19
World
Nation
State
Obituaries
News Obituaries
Politics
Education
Portfolio
Science
Health & Wellness
Environment
Aging Edge
Transportation
Faith & Religion
Crimes & Courts
Social Services
LOCAL
Local Home
Region
City
North
East
West
South
Washington
Westmoreland
The Neighborhood
Obituaries
Classifieds
Legal Notices
Real Estate
SPORTS
Sports Home
Steelers
Penguins
Pirates
Sports Columns
Gene Collier
Ron Cook
Joe Starkey
Paul Zeise
High School Sports
College Sports
Pitt
Penn State
WVU
NCAA
NFL
MLB
NBA
NHL
North Shore Drive Podcast
OPINION
Opinion Home
Editorials
Letters
Op-Ed Columns
PG Columnists
Insight
A&E
A&E Home
Celebrities
Movies
TV & Radio
Music
Concert Listings
Theatre & Dance
Art & Architecture
Books
Events
LIFE
Life Home
Food
Buying Here
Homes & Gardens
Style & Fashion
Travel
Restaurants
Seen
goodness
Random Acts of Kindness
Pets
Beer Me
Outdoors
Holidays
BUSINESS
Business Home
Your Money
Wheels
Workzone
Business Health
Tech News
Building PGH
Powersource
Business / Law
Top Workplaces
Business of Pittsburgh
Consumer Alerts
OTHER
PGe
NEWSLETTERS
PG STORE
ARCHIVES
CLASSIFIEDS
OBITUARIES
JOBS
LEGAL NOTICES
REAL ESTATE
CLASSIFIEDS
EVENTS
PETS
CONTACT US / FAQ
CONTACT US
ADVERTISING
CAREER OPPORTUNITIES
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
American Eagle Outfitters
(NY:
AEO
)
11.64
+0.21 (+1.84%)
Official Closing Price
Updated: 7:00 PM EDT, Jul 5, 2022
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
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2018
21.28
21.41
20.65
20.68
4,170,063
-0.51(-2.41%)
Apr 27, 2018
21.57
21.62
20.80
21.19
5,014,189
-0.46(-2.12%)
Apr 26, 2018
21.18
21.67
21.03
21.65
3,353,525
+0.58(+2.75%)
Apr 25, 2018
20.91
21.40
20.77
21.07
2,923,649
+0.14(+0.67%)
Apr 24, 2018
20.84
21.21
20.69
20.93
3,725,616
+0.25(+1.21%)
Apr 23, 2018
20.71
20.91
20.56
20.68
4,086,232
+0.00(+0.00%)
Apr 20, 2018
21.19
21.25
20.51
20.68
4,960,566
-0.61(-2.87%)
Apr 19, 2018
21.49
21.63
20.98
21.29
3,762,579
-0.26(-1.21%)
Apr 18, 2018
21.89
22.03
21.53
21.55
2,721,401
-0.21(-0.97%)
Apr 17, 2018
21.82
21.95
21.56
21.76
2,616,811
+0.13(+0.60%)
Apr 16, 2018
21.84
21.98
21.33
21.63
2,658,242
-0.14(-0.64%)
Apr 13, 2018
21.55
22.03
21.50
21.77
4,175,076
+0.32(+1.49%)
Apr 12, 2018
21.44
21.65
21.27
21.45
3,066,114
+0.02(+0.09%)
Apr 11, 2018
21.20
21.47
21.19
21.43
3,308,146
+0.00(+0.00%)
Apr 10, 2018
21.37
21.60
21.21
21.43
3,103,023
+0.35(+1.66%)
Apr 09, 2018
21.18
21.43
20.96
21.08
3,051,367
+0.04(+0.19%)
Apr 06, 2018
21.26
21.26
20.84
21.04
4,833,831
-0.21(-0.99%)
Apr 05, 2018
20.96
21.35
20.78
21.25
6,817,297
+0.30(+1.43%)
Apr 04, 2018
20.03
21.00
20.01
20.95
4,437,627
+0.59(+2.90%)
Apr 03, 2018
19.77
20.36
19.75
20.36
4,420,007
+0.61(+3.09%)
Apr 02, 2018
19.87
20.20
19.42
19.75
3,931,366
-0.18(-0.90%)
Mar 29, 2018
19.93
19.93
19.93
0
+0.27(+1.37%)
Mar 28, 2018
19.56
20.14
19.26
19.66
3,308,464
+0.13(+0.67%)
Mar 27, 2018
20.00
20.08
19.44
19.53
4,211,798
-0.49(-2.45%)
Mar 26, 2018
19.83
20.09
19.75
20.02
4,492,855
+0.36(+1.83%)
Mar 23, 2018
19.73
20.19
19.65
19.66
3,611,504
+0.09(+0.46%)
Mar 22, 2018
19.85
20.19
19.56
19.57
3,404,510
-0.51(-2.54%)
Mar 21, 2018
19.80
20.27
19.80
20.08
2,177,522
+0.24(+1.21%)
Mar 20, 2018
19.54
19.98
19.50
19.84
3,182,235
+0.24(+1.22%)
Mar 19, 2018
19.51
19.73
19.41
19.60
3,101,095
+0.08(+0.41%)
Mar 16, 2018
19.61
19.82
19.34
19.52
3,878,141
-0.07(-0.36%)
Mar 15, 2018
19.65
19.85
19.47
19.59
2,670,173
-0.01(-0.05%)
Mar 14, 2018
19.52
19.67
19.40
19.60
3,522,588
+0.13(+0.67%)
Mar 13, 2018
19.70
19.87
19.44
19.47
5,080,541
-0.16(-0.82%)
Mar 12, 2018
19.50
19.85
19.43
19.63
5,038,294
+0.09(+0.46%)
Mar 09, 2018
18.91
19.65
18.90
19.54
9,494,223
+0.91(+4.88%)
Mar 08, 2018
20.62
20.65
18.31
18.63
14,065,262
-1.94(-9.43%)
Mar 07, 2018
20.57
7,674,849
+0.09(+0.44%)
Mar 06, 2018
19.96
20.57
19.86
20.48
6,689,991
+0.57(+2.86%)
Mar 05, 2018
20.18
20.25
19.77
19.91
5,660,991
-0.36(-1.78%)
Mar 02, 2018
19.03
20.30
18.79
20.27
7,260,602
+1.01(+5.24%)
Mar 01, 2018
19.16
19.39
18.88
19.26
4,505,879
-0.01(-0.05%)
Feb 28, 2018
19.44
19.89
19.27
19.27
3,694,303
+0.05(+0.26%)
Feb 27, 2018
20.07
20.46
19.17
19.22
6,367,057
-0.56(-2.83%)
Feb 26, 2018
19.26
19.90
19.20
19.78
5,699,855
+0.61(+3.18%)
Feb 23, 2018
18.96
19.23
18.90
19.17
2,613,552
+0.31(+1.64%)
Feb 22, 2018
18.86
3,386,044
+0.05(+0.27%)
Feb 21, 2018
18.47
19.17
18.40
18.81
3,879,206
+0.44(+2.40%)
Feb 20, 2018
18.30
18.82
18.22
18.37
4,422,591
-0.07(-0.38%)
Feb 16, 2018
18.44
18.44
18.44
0
+0.26(+1.43%)
Feb 15, 2018
18.38
18.54
17.82
18.18
1,965,672
-0.09(-0.49%)
Feb 14, 2018
17.53
18.38
17.42
18.27
2,740,700
+0.62(+3.51%)
Feb 13, 2018
17.30
17.65
17.09
17.65
2,867,664
+0.25(+1.44%)
Feb 12, 2018
17.75
17.81
16.96
17.40
5,274,633
-0.28(-1.58%)
Feb 09, 2018
17.66
17.94
16.91
17.68
4,024,591
+0.22(+1.26%)
Feb 08, 2018
17.93
18.00
17.45
17.46
3,839,840
-0.35(-1.97%)
Feb 07, 2018
17.46
17.98
17.26
17.81
2,859,763
+0.37(+2.12%)
Feb 06, 2018
16.66
17.59
16.14
17.44
4,037,355
-0.01(-0.06%)
Feb 05, 2018
17.42
17.95
17.16
17.45
2,710,176
-0.11(-0.63%)
Feb 02, 2018
17.93
17.95
17.48
17.56
2,347,636
-0.49(-2.71%)
Feb 01, 2018
17.77
18.23
17.65
18.05
2,167,308
+0.05(+0.28%)
Jan 31, 2018
18.51
18.57
17.77
18.00
2,664,792
-0.38(-2.07%)
Jan 30, 2018
18.34
18.40
18.14
18.38
3,985,123
-0.10(-0.54%)
Jan 29, 2018
18.45
18.70
18.39
18.48
1,489,070
-0.06(-0.32%)
Jan 26, 2018
18.42
18.54
18.11
18.54
2,211,737
+0.21(+1.15%)
Jan 25, 2018
18.37
18.40
17.96
18.33
3,652,567
+0.03(+0.16%)
Jan 24, 2018
18.80
18.80
18.07
18.30
2,513,801
-0.47(-2.50%)
Jan 23, 2018
18.82
18.82
18.47
18.77
2,198,747
-0.02(-0.11%)
Jan 22, 2018
18.50
18.80
18.33
18.79
3,186,684
+0.37(+2.01%)
Jan 19, 2018
17.98
18.47
17.89
18.42
2,526,602
+0.42(+2.33%)
Jan 18, 2018
17.74
18.08
17.58
18.00
2,327,561
+0.26(+1.47%)
Jan 17, 2018
17.58
17.96
17.41
17.74
3,122,519
+0.30(+1.72%)
Jan 16, 2018
18.42
18.43
17.38
17.44
4,753,626
-0.90(-4.91%)
Jan 12, 2018
18.34
18.34
18.34
0
+0.16(+0.88%)
Jan 11, 2018
17.87
18.30
17.58
18.18
5,305,015
+0.67(+3.83%)
Jan 10, 2018
17.84
17.51
6,268,313
+0.13(+0.75%)
Jan 09, 2018
17.75
17.75
16.90
17.38
9,772,385
-0.57(-3.18%)
Jan 08, 2018
18.13
18.29
17.64
17.95
6,964,770
-0.11(-0.61%)
Jan 05, 2018
18.29
18.37
17.99
18.06
4,262,215
-0.19(-1.04%)
Jan 04, 2018
18.32
18.34
17.75
18.25
5,796,097
-0.07(-0.38%)
Jan 03, 2018
19.04
19.09
18.26
18.32
6,431,843
-0.85(-4.43%)
Jan 02, 2018
18.93
19.25
18.93
19.17
4,614,131
+0.37(+1.97%)
Dec 29, 2017
18.80
18.80
18.80
0
-0.23(-1.21%)
Dec 28, 2017
19.15
19.25
19.00
19.03
2,090,898
-0.10(-0.52%)
Dec 27, 2017
19.36
19.41
19.01
19.13
3,429,717
-0.24(-1.24%)
Dec 26, 2017
18.87
19.48
18.87
19.37
3,159,852
+0.52(+2.76%)
Dec 22, 2017
18.83
18.88
18.66
18.85
1,775,618
-0.08(-0.42%)
Dec 21, 2017
18.57
19.04
18.45
18.93
4,996,721
+0.40(+2.16%)
Dec 20, 2017
18.27
18.59
18.13
18.53
2,962,142
+0.44(+2.43%)
Dec 19, 2017
18.38
18.01
18.09
3,892,991
-0.18(-0.99%)
Dec 18, 2017
17.63
18.38
17.63
18.27
7,331,945
+0.84(+4.82%)
Dec 15, 2017
17.29
17.76
17.25
17.43
7,348,636
+0.20(+1.16%)
Dec 14, 2017
17.58
17.80
16.91
17.23
7,416,604
-0.39(-2.21%)
Dec 13, 2017
17.17
17.85
17.17
17.62
7,229,663
+0.43(+2.50%)
Dec 12, 2017
17.61
17.92
17.14
17.19
6,834,166
-0.44(-2.50%)
Dec 11, 2017
17.28
17.68
17.08
17.63
5,773,637
+0.40(+2.32%)
Dec 08, 2017
16.80
17.25
16.59
17.23
5,940,657
+0.00(+0.00%)
Dec 07, 2017
16.85
17.29
16.45
9,069,581
+0.00(+0.00%)
Dec 06, 2017
16.85
17.01
15.93
16.50
11,637,664
+0.39(+2.42%)
Dec 05, 2017
16.35
16.44
16.00
16.11
7,307,699
-0.19(-1.17%)
Dec 04, 2017
16.01
16.65
15.98
16.30
5,921,285
+0.64(+4.09%)
Dec 01, 2017
16.15
16.16
15.30
15.66
6,212,297
-0.42(-2.61%)
Nov 30, 2017
16.37
16.88
16.06
16.08
6,522,904
-0.36(-2.19%)
Nov 29, 2017
15.97
16.56
15.94
16.44
6,223,565
+0.50(+3.14%)
Nov 28, 2017
15.25
15.99
15.14
15.94
5,447,994
+0.85(+5.63%)
Nov 27, 2017
14.90
15.61
14.82
15.09
6,316,789
+0.26(+1.75%)
Nov 24, 2017
14.72
15.02
14.67
14.83
1,832,388
+0.19(+1.30%)
Nov 22, 2017
14.80
14.94
14.63
14.64
4,597,160
-0.21(-1.41%)
Nov 21, 2017
15.07
15.27
14.76
14.85
4,227,783
-0.39(-2.56%)
Nov 20, 2017
14.85
15.27
14.78
15.24
3,545,251
+0.31(+2.08%)
Nov 17, 2017
14.67
15.09
14.57
14.93
6,189,802
+0.96(+6.87%)
Nov 16, 2017
13.88
14.26
13.79
13.97
4,279,397
+0.10(+0.72%)
Nov 15, 2017
13.48
14.01
13.45
13.87
2,422,696
+0.25(+1.84%)
Nov 14, 2017
13.60
13.74
13.35
13.62
2,428,717
-0.23(-1.66%)
Nov 13, 2017
13.92
14.01
13.62
13.85
3,182,778
-0.13(-0.93%)
Nov 10, 2017
13.67
14.15
13.62
13.98
4,832,786
+0.59(+4.41%)
Nov 09, 2017
12.80
13.54
12.80
13.39
3,865,579
+0.60(+4.69%)
Nov 08, 2017
12.71
12.87
12.51
12.79
2,195,798
+0.02(+0.16%)
Nov 07, 2017
13.06
13.10
12.71
12.77
2,106,576
-0.25(-1.92%)
Nov 06, 2017
13.00
13.21
12.91
13.02
2,169,844
+0.03(+0.23%)
Nov 03, 2017
13.27
13.30
12.97
12.99
1,458,376
-0.30(-2.26%)
Nov 02, 2017
13.10
13.37
13.03
13.29
2,677,174
+0.35(+2.70%)
Nov 01, 2017
13.03
13.12
12.75
12.94
3,581,954
-0.08(-0.61%)
Oct 31, 2017
13.12
13.38
12.93
13.02
3,657,620
-0.09(-0.69%)
Oct 30, 2017
13.76
13.76
13.03
13.11
4,697,356
-0.65(-4.72%)
Oct 27, 2017
13.82
13.88
13.56
13.76
2,621,775
-0.25(-1.78%)
Oct 26, 2017
13.89
14.11
13.83
14.01
2,022,574
+0.15(+1.08%)
Oct 25, 2017
13.94
13.96
13.66
13.86
2,715,518
-0.07(-0.50%)
Oct 24, 2017
13.87
13.96
13.62
13.93
4,308,158
+0.13(+0.94%)
Oct 23, 2017
13.49
13.85
13.42
13.80
4,754,806
+0.30(+2.22%)
Oct 20, 2017
13.12
13.59
13.08
13.50
3,942,752
+0.53(+4.09%)
Oct 19, 2017
12.89
13.09
12.84
12.97
1,526,441
+0.00(+0.00%)
Oct 18, 2017
12.83
13.10
12.83
12.97
1,931,540
+0.16(+1.25%)
Oct 17, 2017
12.90
13.00
12.69
12.81
2,755,754
-0.12(-0.93%)
Oct 16, 2017
12.87
13.10
12.69
12.93
3,134,344
-0.06(-0.46%)
Oct 13, 2017
13.08
13.22
12.98
12.99
2,786,203
-0.04(-0.31%)
Oct 12, 2017
13.05
13.14
12.72
13.03
4,841,002
-0.11(-0.84%)
Oct 11, 2017
13.57
13.68
12.98
13.14
6,152,064
-0.47(-3.45%)
Oct 10, 2017
13.50
13.64
13.37
13.61
3,643,878
+0.22(+1.64%)
Oct 09, 2017
13.65
13.72
13.19
13.39
5,397,479
-0.26(-1.90%)
Oct 06, 2017
13.72
13.83
13.63
13.65
3,101,424
-0.20(-1.44%)
Oct 05, 2017
13.50
14.07
13.44
13.85
4,095,309
+0.27(+1.99%)
Oct 04, 2017
13.98
14.03
13.52
13.58
4,084,934
-0.34(-2.44%)
Oct 03, 2017
14.31
14.34
13.78
13.92
3,601,061
-0.38(-2.66%)
Oct 02, 2017
14.31
14.33
13.92
14.30
2,692,139
+0.00(+0.00%)
Sep 29, 2017
14.27
14.43
14.12
14.30
2,484,518
+0.09(+0.63%)
Sep 28, 2017
14.39
14.49
14.13
14.21
4,201,671
-0.25(-1.73%)
Sep 27, 2017
14.33
14.48
14.04
14.46
3,471,472
+0.20(+1.40%)
Sep 26, 2017
14.11
14.31
14.06
14.26
2,824,427
+0.20(+1.42%)
Sep 25, 2017
13.86
14.37
13.80
14.06
4,206,404
+0.21(+1.52%)
Sep 22, 2017
13.57
13.94
13.40
13.85
3,152,916
+0.18(+1.32%)
Sep 21, 2017
13.87
13.89
13.63
13.67
3,141,213
-0.15(-1.09%)
Sep 20, 2017
13.60
13.91
13.38
13.82
4,273,931
+0.19(+1.39%)
Sep 19, 2017
13.48
13.65
13.45
13.63
3,365,156
+0.18(+1.34%)
Sep 18, 2017
13.37
13.56
13.36
13.45
2,814,297
+0.12(+0.90%)
Sep 15, 2017
13.28
13.51
13.19
13.33
5,561,518
-0.01(-0.07%)
Sep 14, 2017
13.33
13.36
13.13
13.34
3,802,588
-0.04(-0.30%)
Sep 13, 2017
12.96
13.50
12.90
13.38
5,782,465
+0.44(+3.40%)
Sep 12, 2017
12.37
13.05
12.37
12.94
4,838,786
+0.67(+5.46%)
Sep 11, 2017
12.24
12.47
12.20
12.27
3,093,130
+0.04(+0.33%)
Sep 08, 2017
12.48
12.59
12.13
12.23
4,374,151
-0.25(-2.00%)
Sep 07, 2017
12.80
12.83
12.44
12.48
3,692,790
-0.26(-2.04%)
Sep 06, 2017
12.47
12.76
12.45
12.74
6,357,834
+0.35(+2.82%)
Sep 05, 2017
12.39
12.58
12.25
12.39
4,806,644
+0.10(+0.81%)
Sep 01, 2017
12.03
12.37
12.03
12.29
4,079,526
+0.34(+2.85%)
Aug 31, 2017
12.24
12.32
11.94
11.95
5,568,251
-0.22(-1.81%)
Aug 30, 2017
12.39
12.42
12.13
12.17
4,406,625
-0.28(-2.25%)
Aug 29, 2017
12.28
12.52
12.17
12.45
3,893,301
-0.06(-0.48%)
Aug 28, 2017
12.70
12.70
12.30
12.51
5,265,518
-0.22(-1.73%)
Aug 25, 2017
12.33
12.75
12.28
12.73
7,023,222
+0.53(+4.34%)
Aug 24, 2017
12.25
12.79
12.13
12.20
10,896,235
+0.12(+0.99%)
Aug 23, 2017
12.60
12.70
11.55
12.08
18,395,130
+0.87(+7.76%)
Aug 22, 2017
10.68
11.37
10.62
11.21
14,157,875
+0.59(+5.56%)
Aug 21, 2017
11.07
11.11
10.23
10.62
10,141,124
-0.49(-4.41%)
Aug 18, 2017
11.18
11.43
11.02
11.11
5,500,870
-0.15(-1.33%)
Aug 17, 2017
11.30
11.50
11.18
11.26
2,592,571
-0.19(-1.66%)
Aug 16, 2017
11.28
11.70
11.12
11.45
6,174,449
+0.53(+4.85%)
Aug 15, 2017
11.09
11.15
10.59
10.92
3,971,024
-0.04(-0.36%)
Aug 14, 2017
11.35
11.36
10.95
10.96
3,467,727
-0.26(-2.32%)
Aug 11, 2017
11.03
11.31
10.96
11.22
3,128,364
+0.01(+0.09%)
Aug 10, 2017
11.89
11.93
11.20
11.21
4,254,736
-0.83(-6.89%)
Aug 09, 2017
11.96
12.08
11.69
12.04
4,968,530
-0.09(-0.74%)
Aug 08, 2017
12.10
12.47
12.06
12.13
3,020,307
+0.14(+1.17%)
Aug 07, 2017
11.80
12.08
11.65
11.99
3,458,699
+0.20(+1.70%)
Aug 04, 2017
11.74
11.87
11.61
11.79
2,717,642
+0.14(+1.20%)
Aug 03, 2017
11.53
11.88
11.50
11.65
2,029,294
+0.05(+0.43%)
Aug 02, 2017
11.79
11.93
11.50
11.60
2,148,907
-0.25(-2.11%)
Aug 01, 2017
11.83
11.86
11.60
11.85
2,036,578
+0.01(+0.08%)
Jul 31, 2017
11.90
11.90
11.54
11.84
3,066,734
-0.01(-0.08%)
Jul 28, 2017
11.95
11.97
11.71
11.85
1,609,914
-0.14(-1.17%)
Jul 27, 2017
11.60
12.01
11.48
11.99
4,093,331
+0.47(+4.08%)
Jul 26, 2017
11.94
11.95
11.48
11.52
5,300,191
-0.41(-3.44%)
Jul 25, 2017
11.53
12.10
11.53
11.93
4,191,902
+0.42(+3.65%)
Jul 24, 2017
11.76
11.82
11.46
11.51
2,077,498
-0.33(-2.79%)
Jul 21, 2017
12.13
12.14
11.74
11.84
2,249,926
-0.23(-1.91%)
Jul 20, 2017
12.15
12.15
11.97
12.07
1,760,753
-0.04(-0.33%)
Jul 19, 2017
11.90
12.20
11.84
12.11
2,535,300
+0.27(+2.28%)
Jul 18, 2017
11.91
12.00
11.71
11.84
2,495,261
-0.13(-1.09%)
Jul 17, 2017
11.74
12.10
11.73
11.97
2,434,280
+0.23(+1.96%)
Jul 14, 2017
11.90
11.95
11.65
11.74
1,892,907
-0.02(-0.17%)
Jul 13, 2017
11.34
11.82
11.32
11.76
4,030,203
+0.52(+4.63%)
Jul 12, 2017
11.21
11.40
11.19
11.24
2,297,733
+0.08(+0.72%)
Jul 11, 2017
11.21
11.30
11.07
11.16
2,325,580
-0.09(-0.80%)
Jul 10, 2017
11.44
11.51
11.10
11.25
4,172,048
-0.44(-3.76%)
Jul 07, 2017
11.69
11.86
11.44
11.69
2,269,042
-0.01(-0.09%)
Jul 06, 2017
11.94
11.94
11.58
11.70
3,326,543
-0.34(-2.82%)
Jul 05, 2017
12.13
11.86
12.04
3,637,592
-0.26(-2.11%)
Jul 03, 2017
12.05
12.39
12.01
12.30
2,187,112
+0.25(+2.07%)
Jun 30, 2017
12.03
12.18
11.85
12.05
2,977,473
+0.09(+0.75%)
Jun 29, 2017
11.85
12.10
11.77
11.96
3,056,775
+0.19(+1.61%)
Jun 28, 2017
11.79
12.11
11.70
11.77
3,078,392
+0.06(+0.51%)
Jun 27, 2017
11.61
11.84
11.60
11.71
1,953,226
+0.10(+0.86%)
Jun 26, 2017
11.62
11.77
11.51
11.61
1,622,305
+0.08(+0.69%)
Jun 23, 2017
11.25
11.57
11.20
11.53
5,267,841
+0.32(+2.85%)
Jun 22, 2017
11.15
11.33
11.07
11.21
1,802,206
+0.12(+1.08%)
Jun 21, 2017
11.10
11.25
11.00
11.09
2,329,595
-0.01(-0.09%)
Jun 20, 2017
11.52
11.54
11.06
11.10
4,546,948
-0.49(-4.23%)
Jun 19, 2017
11.64
11.66
11.22
11.59
3,726,656
+0.01(+0.09%)
Jun 16, 2017
11.22
11.58
11.20
11.58
5,290,243
+0.10(+0.87%)
Jun 15, 2017
11.54
11.69
11.30
11.48
2,589,193
-0.14(-1.20%)
Jun 14, 2017
11.63
11.65
11.40
11.62
2,324,442
+0.03(+0.26%)
Jun 13, 2017
11.67
11.76
11.46
11.59
2,792,999
-0.05(-0.43%)
Jun 12, 2017
11.57
11.96
11.56
11.64
3,356,141
+0.06(+0.52%)
Jun 09, 2017
11.26
11.62
11.15
11.58
2,960,587
+0.31(+2.75%)
Jun 08, 2017
11.31
11.40
11.11
11.27
3,593,038
+0.16(+1.44%)
Jun 07, 2017
11.13
11.17
11.03
11.11
3,274,878
+0.03(+0.27%)
Jun 06, 2017
11.17
11.27
10.97
11.08
3,674,265
-0.16(-1.42%)
Jun 05, 2017
11.23
11.36
11.15
11.24
2,078,822
+0.01(+0.09%)
Jun 02, 2017
11.59
11.65
11.09
11.23
5,818,510
-0.39(-3.36%)
Jun 01, 2017
11.51
11.77
11.37
11.62
4,254,835
+0.12(+1.04%)
May 31, 2017
11.58
11.58
11.31
11.50
6,074,518
-0.07(-0.61%)
May 30, 2017
11.48
11.62
11.42
11.57
5,031,444
+0.07(+0.61%)
May 26, 2017
11.40
11.54
11.22
11.50
8,623,531
+0.08(+0.70%)
May 25, 2017
11.50
11.63
11.32
11.42
8,520,370
+0.10(+0.88%)
May 24, 2017
11.02
11.54
10.94
11.32
10,601,067
+0.25(+2.26%)
May 23, 2017
11.13
11.20
11.03
11.07
7,711,273
-0.07(-0.63%)
May 22, 2017
10.84
11.16
10.73
11.14
12,819,163
+0.29(+2.67%)
May 19, 2017
10.92
10.95
10.56
10.85
11,324,605
-0.03(-0.28%)
May 18, 2017
10.96
11.17
10.71
10.88
13,510,639
-0.17(-1.54%)
May 17, 2017
12.96
12.30
10.91
11.05
28,419,932
-1.91(-14.74%)
May 16, 2017
13.10
13.14
12.93
12.96
6,610,155
-0.21(-1.59%)
May 15, 2017
13.55
13.61
13.02
13.17
5,187,380
-0.36(-2.66%)
May 12, 2017
13.61
13.65
13.36
13.53
4,800,467
-0.17(-1.24%)
May 11, 2017
14.24
14.24
13.58
13.70
4,445,483
-0.71(-4.93%)
May 10, 2017
13.95
14.57
13.95
14.41
8,438,166
+0.47(+3.37%)
May 09, 2017
14.04
14.25
13.94
13.94
4,737,875
-0.28(-1.97%)
May 08, 2017
14.20
14.34
14.17
14.22
3,109,275
+0.02(+0.14%)
May 05, 2017
13.89
14.21
13.88
14.20
4,368,446
+0.34(+2.45%)
May 04, 2017
14.06
14.06
13.73
13.86
2,844,707
-0.20(-1.42%)
May 03, 2017
14.13
14.16
13.91
14.06
3,357,562
-0.09(-0.64%)
May 02, 2017
13.89
14.15
13.76
14.15
3,231,446
+0.19(+1.36%)
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
.
TOP
Email a Story
Your e-mail:
Friends e-mail:
Submit