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 29, 2016 22.26 22.78 21.82 22.42 40,729 +0.14(+0.63%)
Apr 28, 2016 21.63 22.79 21.61 22.28 38,784 +0.46(+2.11%)
Apr 27, 2016 21.71 22.18 21.62 21.82 27,877 +0.28(+1.30%)
Apr 26, 2016 21.28 21.99 21.04 21.54 49,819 +0.38(+1.80%)
Apr 25, 2016 22.00 22.00 21.01 21.16 33,321 -0.73(-3.33%)
Apr 22, 2016 21.56 22.71 20.01 21.89 35,638 +0.32(+1.48%)
Apr 21, 2016 21.24 21.96 21.17 21.57 47,498 +0.42(+1.99%)
Apr 20, 2016 20.78 21.72 20.35 21.15 48,409 +0.24(+1.15%)
Apr 19, 2016 20.66 21.34 20.20 20.91 50,063 +0.41(+2.00%)
Apr 18, 2016 20.12 20.78 19.62 20.50 49,715 +0.23(+1.13%)
Apr 15, 2016 19.79 20.60 19.70 20.27 38,632 +0.43(+2.17%)
Apr 14, 2016 19.96 20.10 19.47 19.84 34,099 +0.01(+0.05%)
Apr 13, 2016 19.16 20.00 18.91 19.83 32,537 +0.77(+4.04%)
Apr 12, 2016 18.21 19.11 18.05 19.06 59,128 +0.98(+5.42%)
Apr 11, 2016 18.63 19.24 18.05 18.08 39,000 -0.41(-2.22%)
Apr 08, 2016 18.10 18.74 18.05 18.49 33,528 +0.69(+3.88%)
Apr 07, 2016 17.95 18.24 17.64 17.80 71,181 -0.27(-1.49%)
Apr 06, 2016 18.30 18.30 17.94 18.07 29,110 -0.16(-0.88%)
Apr 05, 2016 18.35 18.58 18.15 18.23 36,546 -0.30(-1.62%)
Apr 04, 2016 18.50 18.72 18.09 18.53 28,509 +0.31(+1.70%)
Apr 01, 2016 18.66 18.66 18.11 18.22 24,579 -0.67(-3.55%)
Mar 31, 2016 18.14 19.13 17.91 18.89 260,341 +0.45(+2.44%)
Mar 30, 2016 19.00 19.00 17.74 18.44 64,057 -0.33(-1.76%)
Mar 29, 2016 18.05 19.09 17.50 18.77 54,913 +0.62(+3.42%)
Mar 28, 2016 18.69 18.69 18.01 18.15 59,433 -0.49(-2.63%)
Mar 24, 2016 18.53 18.64 18.64 18.64 71,100 +0.02(+0.11%)
Mar 23, 2016 19.38 19.65 18.50 18.62 122,080 -1.00(-5.10%)
Mar 22, 2016 19.03 19.87 18.53 19.62 63,059 +0.62(+3.26%)
Mar 21, 2016 19.56 19.75 18.75 19.00 59,282 -0.66(-3.36%)
Mar 18, 2016 19.24 19.77 18.67 19.66 113,350 +0.60(+3.15%)
Mar 17, 2016 18.65 19.80 18.41 19.06 98,923 +0.42(+2.25%)
Mar 16, 2016 18.77 18.86 18.42 18.64 76,983 -0.13(-0.69%)
Mar 15, 2016 19.38 19.60 18.48 18.77 84,930 -0.68(-3.50%)
Mar 14, 2016 19.41 19.78 18.95 19.45 61,613 +0.12(+0.62%)
Mar 11, 2016 19.15 19.48 18.87 19.33 72,030 +0.52(+2.76%)
Mar 10, 2016 19.38 19.65 18.25 18.81 84,385 -0.55(-2.84%)
Mar 09, 2016 19.00 19.69 18.48 19.36 53,823 +0.58(+3.09%)
Mar 08, 2016 19.55 19.67 18.63 18.78 73,639 -0.74(-3.79%)
Mar 07, 2016 19.27 19.77 19.01 19.52 64,725 +0.29(+1.51%)
Mar 04, 2016 18.22 18.78 18.22 19.23 92,503 +0.91(+4.97%)
Mar 03, 2016 18.09 18.66 17.90 18.32 71,977 +0.27(+1.50%)
Mar 02, 2016 18.10 18.30 17.73 18.05 48,291 -0.04(-0.22%)
Mar 01, 2016 18.25 18.67 17.97 18.09 97,430 -0.15(-0.82%)
Feb 29, 2016 17.23 18.29 17.08 18.24 118,191 +1.09(+6.36%)
Feb 26, 2016 16.95 17.37 16.35 17.15 47,122 +0.30(+1.78%)
Feb 25, 2016 16.25 16.89 15.67 16.85 118,323 +0.19(+1.14%)
Feb 24, 2016 16.55 16.73 15.79 16.66 17,872 +0.79(+4.98%)
Feb 23, 2016 16.36 16.80 15.86 15.87 19,636 -0.65(-3.93%)
Feb 22, 2016 16.20 17.23 16.01 16.52 48,502 +0.94(+6.03%)
Feb 19, 2016 15.56 15.75 15.29 15.58 23,607 +0.00(+0.00%)
Feb 18, 2016 15.55 15.74 15.50 15.58 20,518 +0.00(+0.00%)
Feb 17, 2016 16.06 16.31 15.28 15.58 58,767 -0.03(-0.19%)
Feb 16, 2016 15.35 15.77 15.17 15.61 41,249 +0.56(+3.72%)
Feb 12, 2016 15.20 15.05 15.05 15.05 64,300 +0.04(+0.27%)
Feb 11, 2016 15.69 16.10 15.01 15.01 26,305 -0.87(-5.48%)
Feb 10, 2016 16.57 16.82 15.84 15.88 22,537 -0.20(-1.24%)
Feb 09, 2016 16.21 17.50 15.65 16.08 17,824 -0.41(-2.49%)
Feb 08, 2016 16.14 17.86 16.14 16.49 16,541 +0.20(+1.23%)
Feb 05, 2016 16.96 17.52 16.21 16.29 35,826 -0.86(-5.01%)
Feb 04, 2016 17.11 17.95 17.02 17.15 22,529 +0.03(+0.18%)
Feb 03, 2016 16.99 17.26 16.37 17.12 18,294 +0.39(+2.33%)
Feb 02, 2016 17.49 17.49 16.48 16.73 23,605 -0.98(-5.53%)
Feb 01, 2016 17.78 18.13 17.49 17.71 20,759 -0.42(-2.32%)
Jan 29, 2016 16.82 18.13 16.74 18.13 44,228 +1.51(+9.09%)
Jan 28, 2016 17.06 17.36 16.15 16.62 23,609 +0.10(+0.61%)
Jan 27, 2016 17.55 17.71 16.46 16.52 23,523 -0.93(-5.33%)
Jan 26, 2016 16.50 17.53 16.27 17.45 26,722 +1.24(+7.65%)
Jan 25, 2016 17.37 17.37 16.11 16.21 21,997 -1.25(-7.16%)
Jan 22, 2016 17.25 17.76 16.49 17.46 39,462 +0.63(+3.74%)
Jan 21, 2016 16.26 17.50 16.26 16.83 28,298 +0.50(+3.06%)
Jan 20, 2016 16.13 16.80 15.65 16.33 58,219 -0.03(-0.18%)
Jan 19, 2016 17.20 17.22 16.20 16.36 33,509 -0.69(-4.05%)
Jan 15, 2016 17.06 17.05 17.05 17.05 33,400 -0.56(-3.18%)
Jan 14, 2016 17.00 17.81 16.79 17.61 32,174 +0.66(+3.89%)
Jan 13, 2016 17.66 17.87 16.75 16.95 38,027 -0.58(-3.31%)
Jan 12, 2016 18.31 18.42 17.26 17.53 80,994 -0.51(-2.83%)
Jan 11, 2016 18.58 18.58 17.45 18.04 28,337 -0.20(-1.10%)
Jan 08, 2016 18.37 18.49 17.66 18.24 34,141 -0.07(-0.38%)
Jan 07, 2016 18.00 18.90 17.79 18.31 58,645 -0.11(-0.60%)
Jan 06, 2016 18.30 18.65 17.73 18.42 38,826 -0.22(-1.18%)
Jan 05, 2016 17.96 18.72 17.83 18.64 27,682 +0.05(+0.27%)
Jan 04, 2016 16.23 18.80 16.10 18.59 104,216 +2.18(+13.28%)
Dec 31, 2015 17.44 16.41 16.41 16.41 186,900 -1.09(-6.23%)
Dec 30, 2015 18.22 18.35 17.50 17.50 75,172 -0.72(-3.95%)
Dec 29, 2015 17.64 18.39 17.41 18.22 45,748 +0.65(+3.70%)
Dec 28, 2015 17.99 17.99 17.30 17.57 76,875 -0.63(-3.46%)
Dec 24, 2015 18.90 18.20 18.20 18.20 38,500 -0.68(-3.60%)
Dec 23, 2015 18.49 19.35 18.00 18.88 44,463 +0.33(+1.78%)
Dec 22, 2015 18.21 18.67 17.81 18.55 45,634 +0.36(+1.98%)
Dec 21, 2015 18.03 18.31 17.83 18.19 34,989 +0.03(+0.17%)
Dec 18, 2015 19.14 19.93 18.09 18.16 69,772 -1.09(-5.66%)
Dec 17, 2015 18.97 20.00 18.40 19.25 44,825 -0.01(-0.05%)
Dec 16, 2015 18.75 19.30 18.00 19.26 34,007 +0.59(+3.16%)
Dec 15, 2015 18.40 18.69 18.24 18.67 37,695 +0.18(+0.97%)
Dec 14, 2015 19.17 19.17 18.26 18.49 55,785 -0.79(-4.10%)
Dec 11, 2015 19.26 19.59 19.00 19.28 47,843 -0.58(-2.92%)
Dec 10, 2015 19.18 19.96 19.01 19.86 34,000 +0.45(+2.32%)
Dec 09, 2015 19.23 19.65 18.50 19.41 40,757 +0.26(+1.36%)
Dec 08, 2015 18.45 19.21 18.31 19.15 52,731 +0.53(+2.85%)
Dec 07, 2015 20.18 20.18 18.34 18.62 54,123 -1.72(-8.46%)
Dec 04, 2015 20.43 20.79 20.00 20.34 53,848 -0.16(-0.78%)
Dec 03, 2015 20.63 20.97 19.96 20.50 42,202 -0.10(-0.49%)
Dec 02, 2015 21.61 21.73 20.29 20.60 43,226 -1.01(-4.67%)
Dec 01, 2015 21.44 21.74 20.92 21.61 21,454 +0.24(+1.12%)
Nov 30, 2015 21.15 22.11 21.15 21.37 30,081 +0.08(+0.38%)
Nov 27, 2015 20.88 21.42 20.49 21.29 14,424 +0.27(+1.28%)
Nov 25, 2015 20.50 21.02 21.02 21.02 37,400 +0.47(+2.29%)
Nov 24, 2015 20.50 20.70 20.15 20.55 39,844 +0.19(+0.93%)
Nov 23, 2015 20.59 20.66 20.22 20.36 28,403 -0.12(-0.59%)
Nov 20, 2015 20.60 20.85 20.24 20.48 24,150 +0.07(+0.34%)
Nov 19, 2015 20.96 20.96 20.18 20.41 21,234 -0.52(-2.48%)
Nov 18, 2015 20.55 20.98 20.27 20.93 27,679 +0.58(+2.85%)
Nov 17, 2015 20.89 21.27 20.35 20.35 52,904 -0.44(-2.12%)
Nov 16, 2015 20.71 21.11 20.20 20.79 34,807 +0.13(+0.63%)
Nov 13, 2015 20.00 20.94 20.00 20.66 25,042 +0.53(+2.63%)
Nov 12, 2015 20.63 20.76 20.07 20.13 29,192 -0.80(-3.82%)
Nov 11, 2015 21.21 21.21 20.50 20.93 27,174 -0.34(-1.60%)
Nov 10, 2015 20.50 21.27 20.50 21.27 29,174 +0.36(+1.72%)
Nov 09, 2015 21.40 21.64 19.55 20.91 29,320 -0.68(-3.15%)
Nov 06, 2015 21.35 22.25 19.53 21.59 31,139 +0.17(+0.79%)
Nov 05, 2015 19.71 21.76 19.56 21.42 40,380 +1.60(+8.07%)
Nov 04, 2015 20.34 20.75 19.50 19.82 25,868 -0.34(-1.69%)
Nov 03, 2015 19.71 20.60 19.55 20.16 36,529 +0.44(+2.23%)
Nov 02, 2015 18.91 19.98 18.91 19.72 24,299 +0.68(+3.57%)
Oct 30, 2015 18.71 19.10 18.62 19.04 37,996 +0.27(+1.44%)
Oct 29, 2015 19.10 19.68 18.36 18.77 30,137 -0.56(-2.90%)
Oct 28, 2015 17.91 19.45 17.78 19.33 55,027 +1.58(+8.90%)
Oct 27, 2015 18.46 18.49 17.74 17.75 46,976 -0.95(-5.08%)
Oct 26, 2015 19.53 19.90 18.42 18.70 18,977 -0.99(-5.03%)
Oct 23, 2015 19.36 19.81 18.88 19.69 54,111 +0.44(+2.29%)
Oct 22, 2015 20.08 20.20 19.06 19.25 48,353 -0.75(-3.75%)
Oct 21, 2015 20.68 20.71 19.98 20.00 37,263 -0.78(-3.75%)
Oct 20, 2015 20.85 21.35 20.67 20.78 28,578 -0.02(-0.10%)
Oct 19, 2015 21.36 22.02 20.33 20.80 46,704 -0.83(-3.84%)
Oct 16, 2015 22.12 22.12 20.89 21.63 54,154 -0.40(-1.82%)
Oct 15, 2015 20.66 22.13 20.42 22.03 45,799 +1.17(+5.61%)
Oct 14, 2015 21.39 21.45 20.61 20.86 35,804 -0.38(-1.79%)
Oct 13, 2015 21.71 21.94 21.15 21.24 26,518 -0.48(-2.21%)
Oct 12, 2015 23.15 23.64 21.64 21.72 32,161 -1.28(-5.57%)
Oct 09, 2015 22.01 23.30 21.70 23.00 39,758 +1.20(+5.50%)
Oct 08, 2015 21.05 21.90 21.05 21.80 29,531 +0.14(+0.65%)
Oct 07, 2015 20.09 21.71 20.09 21.66 48,734 +1.67(+8.35%)
Oct 06, 2015 19.84 20.51 19.68 19.99 50,623 +0.16(+0.81%)
Oct 05, 2015 18.74 19.95 18.56 19.83 51,107 +1.27(+6.84%)
Oct 02, 2015 18.04 18.61 18.00 18.56 68,275 +0.36(+1.98%)
Oct 01, 2015 18.99 19.14 17.43 18.20 69,869 -0.68(-3.60%)
Sep 30, 2015 20.85 21.49 18.54 18.88 191,553 -1.88(-9.06%)
Sep 29, 2015 20.66 20.95 20.28 20.76 33,536 +0.13(+0.63%)
Sep 28, 2015 21.19 21.19 20.34 20.63 51,269 -0.55(-2.60%)
Sep 25, 2015 22.35 22.35 21.01 21.18 68,366 -1.18(-5.28%)
Sep 24, 2015 22.04 22.55 21.66 22.36 26,139 +0.32(+1.45%)
Sep 23, 2015 23.40 23.40 21.87 22.04 35,065 -1.29(-5.53%)
Sep 22, 2015 23.04 23.65 23.04 23.33 27,959 +0.08(+0.34%)
Sep 21, 2015 22.55 23.75 22.18 23.25 39,662 +0.62(+2.74%)
Sep 18, 2015 22.03 22.70 21.53 22.63 289,759 +0.17(+0.76%)
Sep 17, 2015 22.54 23.09 22.05 22.46 42,375 -0.19(-0.84%)
Sep 16, 2015 22.15 23.12 21.88 22.65 62,523 +0.55(+2.49%)
Sep 15, 2015 21.41 22.20 21.16 22.10 47,509 +0.82(+3.85%)
Sep 14, 2015 22.35 22.35 20.80 21.28 61,231 -1.19(-5.30%)
Sep 11, 2015 21.78 22.50 21.53 22.47 49,061 +0.44(+2.00%)
Sep 10, 2015 22.85 22.93 21.75 22.03 32,870 -0.86(-3.76%)
Sep 09, 2015 23.36 23.71 22.66 22.89 41,919 -0.33(-1.42%)
Sep 08, 2015 24.60 24.60 22.90 23.22 51,272 -0.87(-3.61%)
Sep 04, 2015 23.99 24.09 24.09 24.09 35,100 -0.35(-1.43%)
Sep 03, 2015 24.10 25.08 24.05 24.44 32,929 +0.04(+0.16%)
Sep 02, 2015 24.51 24.55 23.82 24.40 46,992 +0.09(+0.37%)
Sep 01, 2015 25.10 25.44 24.21 24.31 41,980 -1.05(-4.14%)
Aug 31, 2015 24.65 25.53 24.37 25.36 36,658 +0.76(+3.09%)
Aug 28, 2015 24.25 25.61 24.25 24.60 62,267 +0.18(+0.74%)
Aug 27, 2015 24.06 24.46 23.85 24.42 41,772 +0.67(+2.82%)
Aug 26, 2015 23.75 23.99 23.29 23.75 53,361 +0.45(+1.93%)
Aug 25, 2015 23.75 23.75 22.91 23.30 53,372 +0.39(+1.70%)
Aug 24, 2015 22.62 23.74 22.26 22.91 66,368 -0.89(-3.74%)
Aug 21, 2015 23.86 24.23 23.47 23.80 56,839 -0.68(-2.78%)
Aug 20, 2015 25.41 25.50 24.48 24.48 27,570 -0.94(-3.70%)
Aug 19, 2015 25.78 26.20 24.84 25.42 29,944 -0.28(-1.09%)
Aug 18, 2015 27.38 27.38 25.65 25.70 28,255 -1.52(-5.58%)
Aug 17, 2015 27.80 27.80 26.55 27.22 26,857 -0.15(-0.55%)
Aug 14, 2015 27.00 27.95 27.00 27.37 17,177 +0.36(+1.33%)
Aug 13, 2015 28.14 28.14 26.98 27.01 16,184 -1.17(-4.15%)
Aug 12, 2015 27.26 28.44 26.98 28.18 24,492 +0.56(+2.03%)
Aug 11, 2015 27.25 27.72 26.98 27.62 30,009 +0.12(+0.44%)
Aug 10, 2015 27.30 27.72 27.00 27.50 38,874 +0.59(+2.19%)
Aug 07, 2015 26.97 27.38 26.69 26.91 33,942 -0.33(-1.21%)
Aug 06, 2015 26.70 27.68 26.34 27.24 23,300 +0.35(+1.30%)
Aug 05, 2015 27.29 27.34 26.72 26.89 13,337 -0.14(-0.52%)
Aug 04, 2015 27.05 27.65 26.50 27.03 24,163 +0.07(+0.26%)
Aug 03, 2015 27.77 27.79 26.44 26.96 20,358 -0.77(-2.78%)
Jul 31, 2015 28.54 28.80 27.34 27.73 26,895 -0.71(-2.50%)
Jul 30, 2015 29.17 29.38 28.32 28.44 30,029 -0.81(-2.77%)
Jul 29, 2015 29.08 30.01 29.05 29.25 23,572 +0.32(+1.11%)
Jul 28, 2015 28.11 29.78 28.11 28.93 35,226 +0.80(+2.84%)
Jul 27, 2015 28.16 28.25 27.20 28.13 13,091 -0.02(-0.07%)
Jul 24, 2015 28.39 28.64 27.70 28.15 44,578 -0.32(-1.12%)
Jul 23, 2015 30.10 30.10 28.32 28.47 23,963 -1.03(-3.49%)
Jul 22, 2015 29.40 30.01 29.40 29.50 14,689 +0.06(+0.20%)
Jul 21, 2015 29.48 29.85 29.01 29.44 19,585 +0.17(+0.58%)
Jul 20, 2015 30.34 30.34 29.10 29.27 29,445 -0.78(-2.60%)
Jul 17, 2015 30.72 30.72 29.82 30.05 49,353 -0.58(-1.89%)
Jul 16, 2015 29.98 31.42 29.98 30.63 43,015 +0.64(+2.13%)
Jul 15, 2015 30.33 30.33 29.53 29.99 37,662 -0.33(-1.09%)
Jul 14, 2015 30.77 31.50 30.17 30.32 28,344 -0.05(-0.16%)
Jul 13, 2015 29.80 30.69 29.40 30.37 20,212 +0.49(+1.64%)
Jul 10, 2015 29.57 29.98 28.77 29.88 30,426 +0.63(+2.15%)
Jul 09, 2015 30.21 30.21 28.86 29.25 37,130 -0.40(-1.35%)
Jul 08, 2015 30.18 30.54 29.51 29.65 26,048 -0.85(-2.79%)
Jul 07, 2015 30.15 31.10 30.14 30.50 27,324 +0.06(+0.20%)
Jul 06, 2015 30.14 30.56 29.55 30.44 27,828 +0.11(+0.36%)
Jul 02, 2015 29.76 30.33 30.33 30.33 20,800 +0.35(+1.17%)
Jul 01, 2015 30.46 30.66 29.28 29.98 65,529 -0.04(-0.13%)
Jun 30, 2015 32.63 32.63 30.00 30.02 138,924 -2.25(-6.97%)
Jun 29, 2015 32.90 33.20 32.03 32.27 72,633 -0.78(-2.36%)
Jun 26, 2015 33.91 33.91 32.50 33.05 145,461 -0.46(-1.37%)
Jun 25, 2015 34.78 34.78 33.29 33.51 62,820 -0.88(-2.56%)
Jun 24, 2015 34.50 34.86 34.13 34.39 38,576 -0.31(-0.89%)
Jun 23, 2015 34.73 35.33 33.23 34.70 45,202 +0.15(+0.43%)
Jun 22, 2015 34.00 34.77 33.45 34.55 30,041 +0.58(+1.71%)
Jun 19, 2015 33.93 34.22 33.37 33.97 90,197 +0.15(+0.44%)
Jun 18, 2015 33.67 34.73 33.09 33.82 50,701 +0.58(+1.74%)
Jun 17, 2015 33.92 34.35 33.00 33.24 34,919 -0.51(-1.51%)
Jun 16, 2015 33.62 33.97 33.29 33.75 41,382 -0.19(-0.56%)
Jun 15, 2015 34.08 34.39 33.15 33.94 56,945 -0.49(-1.42%)
Jun 12, 2015 34.68 35.50 34.00 34.43 39,148 -0.65(-1.85%)
Jun 11, 2015 37.69 37.69 34.61 35.08 40,770 -2.63(-6.97%)
Jun 10, 2015 37.48 38.23 36.54 37.71 56,556 +0.73(+1.97%)
Jun 09, 2015 35.84 37.29 35.01 36.98 37,856 +1.84(+5.24%)
Jun 08, 2015 35.80 36.02 34.92 35.14 25,160 -0.42(-1.18%)
Jun 05, 2015 34.52 35.76 34.12 35.56 26,795 +1.04(+3.01%)
Jun 04, 2015 34.51 34.84 34.00 34.52 41,191 -0.03(-0.09%)
Jun 03, 2015 33.66 34.84 33.53 34.55 33,567 +0.77(+2.28%)
Jun 02, 2015 33.36 34.42 32.64 33.78 42,628 +0.42(+1.26%)
Jun 01, 2015 32.50 33.93 32.26 33.36 57,148 +0.82(+2.52%)
May 29, 2015 33.29 33.74 32.12 32.54 52,758 -0.96(-2.87%)
May 28, 2015 33.09 33.98 32.48 33.50 36,054 -0.44(-1.30%)
May 27, 2015 33.73 34.33 33.15 33.94 42,664 +0.63(+1.89%)
May 26, 2015 33.74 33.82 33.00 33.31 48,923 +0.06(+0.18%)
May 22, 2015 33.62 33.25 33.25 33.25 35,300 -0.60(-1.77%)
May 21, 2015 32.78 34.12 32.52 33.85 40,120 +1.22(+3.74%)
May 20, 2015 32.13 33.05 31.66 32.63 29,904 +0.90(+2.84%)
May 19, 2015 31.83 31.85 31.30 31.73 47,816 -0.02(-0.06%)
May 18, 2015 31.40 32.21 31.33 31.75 19,023 +0.22(+0.70%)
May 15, 2015 31.58 31.75 31.29 31.53 27,854 -0.16(-0.50%)
May 14, 2015 30.93 32.30 30.93 31.69 33,532 +0.94(+3.06%)
May 13, 2015 30.82 31.32 29.57 30.75 40,833 +0.67(+2.23%)
May 12, 2015 30.55 30.88 29.90 30.08 33,438 -0.71(-2.31%)
May 11, 2015 31.30 31.86 30.61 30.79 30,253 -0.78(-2.47%)
May 08, 2015 31.75 31.75 30.45 31.57 23,713 +0.42(+1.35%)
May 07, 2015 31.66 31.66 31.04 31.15 21,836 -0.26(-0.83%)
May 06, 2015 30.87 31.62 30.39 31.41 32,234 +0.51(+1.65%)
May 05, 2015 31.38 32.17 30.55 30.90 33,861 -0.37(-1.18%)
May 04, 2015 31.67 32.52 31.14 31.27 23,127 -0.35(-1.11%)
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.