Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PHI Inc Non-Voting (NQ: PHIIK )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 33.34 33.34 31.21 31.33 28,172 -2.13(-6.37%)
Apr 29, 2015 33.09 33.64 33.05 33.46 21,007 +0.23(+0.69%)
Apr 28, 2015 33.22 34.00 33.00 33.23 21,416 +0.22(+0.67%)
Apr 27, 2015 33.35 33.84 32.78 33.01 22,947 -0.13(-0.39%)
Apr 24, 2015 33.00 33.28 32.75 33.14 21,937 +0.05(+0.15%)
Apr 23, 2015 32.89 33.15 32.82 33.09 19,137 +0.42(+1.29%)
Apr 22, 2015 33.86 33.86 32.66 32.67 28,580 -0.66(-1.98%)
Apr 21, 2015 33.84 33.84 33.25 33.33 17,980 -0.19(-0.57%)
Apr 20, 2015 32.19 33.71 32.10 33.52 26,159 +1.34(+4.16%)
Apr 17, 2015 32.07 32.47 31.53 32.18 35,953 -0.44(-1.35%)
Apr 16, 2015 33.02 33.07 32.26 32.62 29,146 -0.40(-1.21%)
Apr 15, 2015 31.73 33.90 31.61 33.02 60,959 +1.62(+5.16%)
Apr 14, 2015 31.66 31.98 30.87 31.40 92,948 -0.06(-0.19%)
Apr 13, 2015 31.64 32.00 31.25 31.46 41,856 -0.53(-1.66%)
Apr 10, 2015 32.03 32.23 31.46 31.99 52,760 +0.11(+0.35%)
Apr 09, 2015 32.57 32.88 31.09 31.88 33,208 -0.81(-2.48%)
Apr 08, 2015 32.12 33.35 32.12 32.69 37,829 +0.32(+0.99%)
Apr 07, 2015 32.20 32.83 32.04 32.37 60,458 +0.23(+0.72%)
Apr 06, 2015 30.94 32.44 30.94 32.14 53,979 +0.96(+3.08%)
Apr 02, 2015 30.79 31.18 31.18 31.18 31,900 +0.54(+1.76%)
Apr 01, 2015 29.91 30.99 29.91 30.64 32,083 +0.56(+1.86%)
Mar 31, 2015 30.92 30.92 29.85 30.08 70,987 -0.92(-2.97%)
Mar 30, 2015 31.52 32.00 30.75 31.00 45,328 -0.64(-2.02%)
Mar 27, 2015 31.70 31.91 31.20 31.64 49,617 +0.01(+0.03%)
Mar 26, 2015 30.56 32.00 30.20 31.63 81,034 +1.10(+3.60%)
Mar 25, 2015 33.83 33.83 30.46 30.53 46,033 -3.46(-10.18%)
Mar 24, 2015 33.00 34.00 33.00 33.99 45,939 +1.12(+3.41%)
Mar 23, 2015 31.88 33.35 31.46 32.87 24,846 +0.81(+2.53%)
Mar 20, 2015 30.68 32.67 30.68 32.06 79,026 +1.40(+4.57%)
Mar 19, 2015 30.35 30.96 30.35 30.66 14,979 +0.08(+0.26%)
Mar 18, 2015 30.38 31.20 30.33 30.58 13,419 -0.24(-0.78%)
Mar 17, 2015 30.79 31.15 30.74 30.82 15,321 -0.01(-0.03%)
Mar 16, 2015 31.69 31.69 30.54 30.83 17,161 -0.61(-1.94%)
Mar 13, 2015 30.19 31.71 30.00 31.44 28,350 +1.06(+3.49%)
Mar 12, 2015 30.72 30.90 30.13 30.38 29,167 +0.06(+0.20%)
Mar 11, 2015 30.36 30.89 30.25 30.32 18,157 -0.02(-0.05%)
Mar 10, 2015 30.28 30.80 30.28 30.34 23,515 -0.30(-1.00%)
Mar 09, 2015 30.72 31.31 30.52 30.64 19,073 +0.23(+0.76%)
Mar 06, 2015 31.40 32.31 30.28 30.41 18,891 -1.37(-4.31%)
Mar 05, 2015 32.05 32.09 31.59 31.78 12,361 -0.44(-1.37%)
Mar 04, 2015 32.34 32.36 32.40 32.22 13,353 -0.18(-0.56%)
Mar 03, 2015 32.76 32.90 32.24 32.40 17,632 -0.34(-1.04%)
Mar 02, 2015 32.26 32.84 32.22 32.74 22,267 +0.52(+1.61%)
Feb 27, 2015 32.94 33.07 32.22 32.22 32,954 -0.65(-1.98%)
Feb 26, 2015 32.64 33.00 32.55 32.87 13,669 +0.22(+0.67%)
Feb 25, 2015 32.50 33.07 32.50 32.65 22,907 +0.06(+0.18%)
Feb 24, 2015 32.80 33.23 32.50 32.59 17,437 -0.11(-0.34%)
Feb 23, 2015 32.65 32.89 32.36 32.70 14,415 -0.29(-0.88%)
Feb 20, 2015 33.53 33.53 32.63 32.99 19,881 -0.45(-1.35%)
Feb 19, 2015 33.56 33.79 33.00 33.44 11,820 -0.34(-1.01%)
Feb 18, 2015 33.79 34.00 33.31 33.78 11,222 -0.27(-0.79%)
Feb 17, 2015 34.43 34.60 33.95 34.05 30,240 -0.25(-0.73%)
Feb 13, 2015 34.44 34.30 34.30 34.30 30,700 -0.44(-1.27%)
Feb 12, 2015 34.92 35.02 34.47 34.74 18,240 +0.28(+0.81%)
Feb 11, 2015 35.34 35.34 34.44 34.46 12,256 -0.54(-1.54%)
Feb 10, 2015 35.29 35.29 34.07 35.00 14,377 +0.12(+0.34%)
Feb 09, 2015 34.58 35.57 34.58 34.88 18,195 -0.14(-0.40%)
Feb 06, 2015 34.98 36.06 34.83 35.02 27,132 -0.23(-0.65%)
Feb 05, 2015 34.55 35.40 34.52 35.25 20,650 +0.70(+2.03%)
Feb 04, 2015 34.66 35.58 34.34 34.55 21,482 -0.44(-1.26%)
Feb 03, 2015 35.31 36.54 34.68 34.99 32,803 +0.13(+0.37%)
Feb 02, 2015 34.41 34.90 33.62 34.86 14,485 +0.65(+1.90%)
Jan 30, 2015 34.05 34.77 33.66 34.21 36,339 -0.27(-0.78%)
Jan 29, 2015 33.37 34.48 33.37 34.48 21,674 +1.01(+3.02%)
Jan 28, 2015 34.65 34.84 33.44 33.47 18,232 -1.18(-3.41%)
Jan 27, 2015 35.34 36.14 34.27 34.65 16,420 -1.07(-3.00%)
Jan 26, 2015 35.20 36.21 35.20 35.72 14,799 +0.41(+1.16%)
Jan 23, 2015 35.09 35.69 34.57 35.31 14,727 +0.10(+0.28%)
Jan 22, 2015 34.07 35.66 33.05 35.21 27,966 +1.64(+4.89%)
Jan 21, 2015 34.21 34.60 33.33 33.57 16,390 -0.52(-1.53%)
Jan 20, 2015 34.75 35.10 34.00 34.09 18,966 -0.50(-1.45%)
Jan 16, 2015 33.10 34.83 33.10 34.59 23,054 +1.36(+4.09%)
Jan 15, 2015 34.60 34.73 32.21 33.23 37,991 -1.03(-3.01%)
Jan 14, 2015 34.16 34.74 34.03 34.26 10,358 -0.48(-1.38%)
Jan 13, 2015 34.48 35.43 34.02 34.74 16,611 +0.51(+1.49%)
Jan 12, 2015 35.52 35.62 34.02 34.23 14,893 -0.91(-2.59%)
Jan 09, 2015 35.52 36.00 34.95 35.14 12,247 -0.56(-1.57%)
Jan 08, 2015 35.49 36.00 35.17 35.70 15,523 +0.36(+1.02%)
Jan 07, 2015 35.95 35.95 34.81 35.34 12,704 -0.12(-0.34%)
Jan 06, 2015 37.46 37.61 35.24 35.46 22,261 -1.98(-5.29%)
Jan 05, 2015 37.74 37.91 37.11 37.44 10,499 -0.70(-1.84%)
Jan 02, 2015 37.91 38.54 37.17 38.14 12,760 +0.74(+1.98%)
Dec 31, 2014 38.05 37.40 37.40 37.40 75,700 -0.94(-2.45%)
Dec 30, 2014 38.30 38.65 38.01 38.34 6,027 -0.23(-0.60%)
Dec 29, 2014 38.55 38.66 38.08 38.57 15,890 +0.14(+0.36%)
Dec 26, 2014 37.90 38.49 37.50 38.43 12,099 +0.76(+2.02%)
Dec 24, 2014 37.95 37.67 37.67 37.67 9,600 -0.35(-0.92%)
Dec 23, 2014 38.00 38.60 37.76 38.02 22,600 +0.05(+0.13%)
Dec 22, 2014 38.00 38.09 37.52 37.97 13,100 -0.19(-0.50%)
Dec 19, 2014 37.97 38.28 36.88 38.16 57,711 +0.08(+0.21%)
Dec 18, 2014 38.75 38.75 37.55 38.08 23,690 -0.02(-0.05%)
Dec 17, 2014 37.40 38.54 36.88 38.10 60,103 +0.66(+1.76%)
Dec 16, 2014 37.33 38.13 37.29 37.44 26,403 +0.01(+0.03%)
Dec 15, 2014 37.62 38.16 36.70 37.43 66,938 +0.17(+0.46%)
Dec 12, 2014 39.44 39.44 36.87 37.26 50,618 -2.73(-6.83%)
Dec 11, 2014 39.55 40.10 39.55 39.99 25,142 +0.21(+0.53%)
Dec 10, 2014 41.55 42.07 39.66 39.78 29,615 -2.28(-5.42%)
Dec 09, 2014 40.81 42.40 40.66 42.06 17,051 +1.08(+2.64%)
Dec 08, 2014 41.35 41.60 40.87 40.98 11,078 -0.89(-2.13%)
Dec 05, 2014 40.96 41.80 40.96 41.87 146,992 +0.78(+1.90%)
Dec 04, 2014 39.87 41.40 39.86 41.09 35,296 +0.92(+2.29%)
Dec 03, 2014 40.56 40.56 39.75 40.17 37,765 -0.28(-0.69%)
Dec 02, 2014 39.74 41.26 39.74 40.45 54,629 +0.15(+0.37%)
Dec 01, 2014 40.81 41.90 40.27 40.30 44,947 -1.21(-2.91%)
Nov 28, 2014 43.04 43.90 41.48 41.51 14,921 -1.83(-4.22%)
Nov 26, 2014 43.16 43.34 43.34 43.34 10,900 +0.03(+0.07%)
Nov 25, 2014 42.99 43.71 42.54 43.31 21,739 -0.08(-0.18%)
Nov 24, 2014 44.17 44.17 42.69 43.39 6,908 -0.05(-0.12%)
Nov 21, 2014 43.66 44.57 43.15 43.44 21,043 +0.56(+1.31%)
Nov 20, 2014 41.78 43.50 41.16 42.88 24,347 +1.09(+2.61%)
Nov 19, 2014 42.65 42.65 41.25 41.79 15,957 -0.95(-2.22%)
Nov 18, 2014 42.68 43.21 42.31 42.74 12,021 +0.26(+0.61%)
Nov 17, 2014 42.50 42.99 42.06 42.48 12,750 -0.47(-1.09%)
Nov 14, 2014 43.41 43.66 42.71 42.95 28,157 -0.48(-1.11%)
Nov 13, 2014 44.36 44.46 43.01 43.43 12,592 -1.41(-3.14%)
Nov 12, 2014 44.64 44.92 44.25 44.84 20,066 +0.12(+0.27%)
Nov 11, 2014 44.55 45.08 44.20 44.72 17,857 -0.13(-0.29%)
Nov 10, 2014 44.11 44.85 43.90 44.85 24,075 -0.15(-0.33%)
Nov 07, 2014 44.99 45.00 44.05 45.00 18,826 +0.07(+0.16%)
Nov 06, 2014 44.56 45.04 44.00 44.93 29,247 +0.32(+0.72%)
Nov 05, 2014 44.50 44.94 43.93 44.61 73,050 +0.57(+1.29%)
Nov 04, 2014 43.52 44.48 43.52 44.04 17,532 +0.02(+0.05%)
Nov 03, 2014 45.44 45.45 43.48 44.02 26,411 -0.72(-1.61%)
Oct 31, 2014 45.61 45.61 43.33 44.74 59,167 +0.22(+0.49%)
Oct 30, 2014 43.71 45.00 43.38 44.52 32,446 +0.45(+1.02%)
Oct 29, 2014 43.07 44.44 42.15 44.07 22,352 +0.88(+2.04%)
Oct 28, 2014 40.42 43.19 40.42 43.19 27,451 +2.86(+7.09%)
Oct 27, 2014 40.44 40.81 40.81 40.33 22,932 -0.48(-1.18%)
Oct 24, 2014 41.65 42.10 40.46 40.81 13,871 -0.69(-1.66%)
Oct 23, 2014 41.10 41.85 40.76 41.50 26,358 +0.83(+2.04%)
Oct 22, 2014 40.89 41.99 40.42 40.67 15,471 -0.80(-1.93%)
Oct 21, 2014 41.06 41.55 40.46 41.47 20,887 +0.80(+1.97%)
Oct 20, 2014 39.69 40.78 38.73 40.67 22,586 +0.66(+1.65%)
Oct 17, 2014 42.10 42.10 39.99 40.01 27,996 -1.88(-4.49%)
Oct 16, 2014 40.65 42.21 40.47 41.89 23,940 +0.57(+1.38%)
Oct 15, 2014 40.55 41.91 39.31 41.32 37,796 +0.32(+0.78%)
Oct 14, 2014 40.35 41.61 39.64 41.00 46,605 +1.03(+2.58%)
Oct 13, 2014 39.26 41.30 39.26 39.97 21,018 +0.90(+2.30%)
Oct 10, 2014 38.44 40.21 38.15 39.07 35,799 +0.30(+0.77%)
Oct 09, 2014 40.23 40.23 38.30 38.77 24,839 -1.58(-3.92%)
Oct 08, 2014 39.19 40.68 38.08 40.35 21,584 +1.11(+2.83%)
Oct 07, 2014 39.27 39.95 39.24 39.24 12,342 -0.12(-0.30%)
Oct 06, 2014 39.56 40.69 39.28 39.36 21,750 -0.23(-0.58%)
Oct 03, 2014 39.81 39.84 38.68 39.59 41,644 +0.39(+0.99%)
Oct 02, 2014 38.77 39.40 37.70 39.20 15,838 +1.33(+3.51%)
Oct 01, 2014 40.45 40.49 37.66 37.87 46,547 -3.28(-7.97%)
Sep 30, 2014 41.52 42.70 40.91 41.15 42,442 -0.84(-2.00%)
Sep 29, 2014 42.42 42.81 41.58 41.99 19,968 -0.97(-2.26%)
Sep 26, 2014 42.46 43.22 42.10 42.96 14,360 +0.49(+1.15%)
Sep 25, 2014 43.58 44.20 42.31 42.47 21,370 -1.37(-3.13%)
Sep 24, 2014 43.90 43.99 42.62 43.84 18,036 +0.45(+1.04%)
Sep 23, 2014 43.55 44.04 43.30 43.39 23,088 -0.25(-0.57%)
Sep 22, 2014 43.66 44.07 43.27 43.64 18,577 -0.47(-1.07%)
Sep 19, 2014 43.82 44.38 43.50 44.11 45,764 +0.46(+1.05%)
Sep 18, 2014 43.54 43.88 43.54 43.65 12,227 +0.40(+0.92%)
Sep 17, 2014 42.71 43.56 42.15 43.25 13,415 +0.45(+1.05%)
Sep 16, 2014 41.85 43.21 41.60 42.80 15,334 +0.43(+1.01%)
Sep 15, 2014 42.45 43.27 41.75 42.37 15,545 -0.45(-1.05%)
Sep 12, 2014 43.10 43.10 41.69 42.82 28,377 -0.22(-0.51%)
Sep 11, 2014 42.63 43.37 42.52 43.04 20,468 +0.01(+0.02%)
Sep 10, 2014 42.60 43.30 41.87 43.03 15,576 +0.33(+0.77%)
Sep 09, 2014 44.85 44.85 42.56 42.70 30,889 -1.33(-3.02%)
Sep 08, 2014 44.03 45.00 43.56 44.03 22,107 +0.12(+0.27%)
Sep 05, 2014 43.54 44.26 43.00 43.91 30,288 +0.17(+0.39%)
Sep 04, 2014 43.93 44.34 43.65 43.74 15,792 +0.29(+0.67%)
Sep 03, 2014 43.95 43.95 42.20 43.45 15,300 -0.13(-0.30%)
Sep 02, 2014 42.92 44.25 41.80 43.58 54,031 +0.82(+1.92%)
Aug 29, 2014 42.29 42.76 42.76 42.76 24,600 +0.47(+1.11%)
Aug 28, 2014 42.01 43.00 42.01 42.29 19,389 -0.04(-0.09%)
Aug 27, 2014 41.75 42.58 41.75 42.33 23,345 +1.15(+2.79%)
Aug 26, 2014 40.60 41.46 40.60 41.18 16,190 +0.82(+2.03%)
Aug 25, 2014 42.54 42.80 40.69 40.36 16,818 -1.68(-4.00%)
Aug 22, 2014 41.20 42.62 41.20 42.04 41,961 +0.58(+1.40%)
Aug 21, 2014 40.89 41.48 40.55 41.46 44,301 +0.62(+1.52%)
Aug 20, 2014 41.01 41.10 40.12 40.84 26,393 -0.24(-0.58%)
Aug 19, 2014 41.75 41.75 40.60 41.08 28,587 -0.83(-1.98%)
Aug 18, 2014 41.11 42.07 40.56 41.91 22,998 +1.39(+3.43%)
Aug 15, 2014 40.68 40.68 38.82 40.52 36,106 +0.36(+0.90%)
Aug 14, 2014 40.37 41.04 39.91 40.16 17,958 -0.65(-1.59%)
Aug 13, 2014 41.22 41.44 40.72 40.81 23,651 -0.41(-0.99%)
Aug 12, 2014 41.99 42.20 40.60 41.22 24,489 -1.16(-2.74%)
Aug 11, 2014 41.47 42.73 41.47 42.38 17,652 +1.30(+3.16%)
Aug 08, 2014 40.50 40.96 40.03 41.08 12,989 +0.68(+1.68%)
Aug 07, 2014 40.50 40.96 40.17 40.40 10,727 +0.17(+0.42%)
Aug 06, 2014 40.00 40.54 39.72 40.23 13,901 +0.02(+0.05%)
Aug 05, 2014 41.04 41.34 39.69 40.21 23,587 -0.93(-2.26%)
Aug 04, 2014 40.39 41.26 40.20 41.14 16,162 +0.89(+2.21%)
Aug 01, 2014 39.80 40.45 39.80 40.25 23,151 +0.80(+2.03%)
Jul 31, 2014 39.53 40.00 38.82 39.45 33,217 -0.89(-2.21%)
Jul 30, 2014 40.43 40.64 40.12 40.34 8,603 +0.21(+0.52%)
Jul 29, 2014 39.93 41.22 39.90 40.13 18,158 +0.13(+0.33%)
Jul 28, 2014 40.40 40.69 39.70 40.00 10,261 -0.41(-1.01%)
Jul 25, 2014 40.22 41.30 40.20 40.41 21,893 -0.36(-0.88%)
Jul 24, 2014 40.81 41.96 40.24 40.77 18,707 -0.23(-0.56%)
Jul 23, 2014 41.39 41.74 40.77 41.00 7,945 -0.27(-0.65%)
Jul 22, 2014 41.16 41.93 41.06 41.27 20,100 +0.53(+1.30%)
Jul 21, 2014 40.45 41.05 39.99 40.74 21,801 -0.14(-0.34%)
Jul 18, 2014 39.73 40.99 39.73 40.88 21,999 +0.92(+2.30%)
Jul 17, 2014 40.57 41.33 39.94 39.96 25,159 -1.09(-2.66%)
Jul 16, 2014 42.05 42.05 40.80 41.05 26,508 -0.39(-0.94%)
Jul 15, 2014 42.32 42.75 41.12 41.44 19,664 -0.88(-2.08%)
Jul 14, 2014 43.69 43.69 42.20 42.32 14,594 -0.67(-1.56%)
Jul 11, 2014 44.24 44.24 42.81 42.99 23,854 -1.20(-2.72%)
Jul 10, 2014 43.44 44.37 42.12 44.19 24,171 -0.14(-0.32%)
Jul 09, 2014 44.59 44.70 43.50 44.33 18,748 -0.23(-0.52%)
Jul 08, 2014 44.95 44.95 44.19 44.56 13,956 +0.03(+0.07%)
Jul 07, 2014 45.38 46.25 44.53 44.53 14,059 -1.17(-2.56%)
Jul 03, 2014 46.00 45.70 45.70 45.70 8,900 -0.10(-0.22%)
Jul 02, 2014 45.26 46.38 45.07 45.80 22,488 +0.33(+0.73%)
Jul 01, 2014 45.20 46.87 44.97 45.47 38,495 +0.90(+2.02%)
Jun 30, 2014 43.32 44.60 42.80 44.57 22,074 +1.00(+2.30%)
Jun 27, 2014 42.46 43.94 41.77 43.57 83,637 +0.70(+1.63%)
Jun 26, 2014 42.13 43.12 41.95 42.87 9,671 +0.62(+1.47%)
Jun 25, 2014 40.78 42.37 40.23 42.25 18,371 +1.02(+2.47%)
Jun 24, 2014 43.30 43.70 41.16 41.23 23,257 -1.93(-4.47%)
Jun 23, 2014 43.45 43.70 42.61 43.16 13,154 -0.55(-1.26%)
Jun 20, 2014 43.16 43.95 42.78 43.71 48,742 +0.95(+2.22%)
Jun 19, 2014 42.17 42.99 42.17 42.76 9,605 +0.63(+1.50%)
Jun 18, 2014 42.43 42.43 41.93 42.13 7,445 -0.12(-0.28%)
Jun 17, 2014 42.42 42.50 40.58 42.25 14,347 -0.28(-0.66%)
Jun 16, 2014 43.10 43.16 42.38 42.53 13,388 -0.94(-2.16%)
Jun 13, 2014 43.62 44.00 43.03 43.47 66,421 +0.13(+0.30%)
Jun 12, 2014 42.50 43.61 42.50 43.34 9,376 +0.19(+0.44%)
Jun 11, 2014 43.81 43.82 42.62 43.15 13,768 -1.10(-2.49%)
Jun 10, 2014 43.90 44.47 43.50 44.25 8,643 +0.34(+0.77%)
Jun 06, 2014 43.47 44.15 43.11 43.91 18,879 +0.81(+1.88%)
Jun 05, 2014 41.63 43.10 41.19 43.10 14,571 +1.40(+3.36%)
Jun 04, 2014 42.55 42.97 41.48 41.70 16,989 -0.96(-2.25%)
Jun 03, 2014 43.07 43.11 41.76 42.66 24,989 -0.49(-1.14%)
Jun 02, 2014 44.33 44.50 43.05 43.15 15,940 -1.59(-3.55%)
May 30, 2014 44.45 45.19 44.19 44.74 21,624 +0.43(+0.97%)
May 29, 2014 44.14 44.88 43.70 44.31 11,301 +0.14(+0.32%)
May 28, 2014 44.75 44.75 43.64 44.17 11,674 -0.62(-1.38%)
May 27, 2014 44.50 44.88 44.33 44.79 15,264 +0.51(+1.15%)
May 23, 2014 43.65 44.28 44.28 44.28 14,800 +0.49(+1.12%)
May 22, 2014 43.71 43.83 43.48 43.79 4,189 +0.07(+0.16%)
May 21, 2014 43.70 44.26 43.19 43.72 19,472 +0.09(+0.21%)
May 20, 2014 44.12 44.12 43.40 43.63 41,295 -0.86(-1.93%)
May 19, 2014 44.90 45.68 44.36 44.49 14,612 -0.78(-1.72%)
May 16, 2014 45.00 45.31 44.36 45.27 31,174 +0.18(+0.40%)
May 15, 2014 44.50 45.10 44.01 45.09 41,396 +0.58(+1.30%)
May 14, 2014 45.70 45.79 44.00 44.51 63,507 -1.25(-2.73%)
May 13, 2014 46.24 46.24 44.31 45.76 18,437 -0.62(-1.34%)
May 12, 2014 44.91 46.47 44.65 46.38 33,594 +1.90(+4.27%)
May 09, 2014 43.00 44.67 43.00 44.48 15,673 +1.40(+3.25%)
May 08, 2014 43.81 44.62 43.00 43.08 29,549 -0.57(-1.31%)
May 07, 2014 43.05 43.84 42.75 43.65 29,492 +0.62(+1.44%)
May 06, 2014 43.19 43.81 42.20 43.03 29,930 -0.26(-0.60%)
May 05, 2014 43.19 44.34 42.58 43.29 20,213 -0.11(-0.25%)
May 02, 2014 43.17 43.98 42.86 43.40 29,516 +0.09(+0.21%)
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.