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
(NY:
)
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:
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 (%)
Dec 06, 2016
25.06
25.06
25.06
0
+0.12(+0.48%)
Dec 05, 2016
24.89
24.96
24.85
24.94
30,283
+0.17(+0.69%)
Dec 02, 2016
24.84
24.88
24.72
24.77
535,801
-0.03(-0.12%)
Dec 01, 2016
24.80
24.89
24.73
24.80
41,051
-0.01(-0.04%)
Nov 30, 2016
25.05
25.05
24.81
24.81
45,121
-0.15(-0.60%)
Nov 29, 2016
25.00
25.07
24.93
24.96
69,600
-0.04(-0.16%)
Nov 28, 2016
25.15
25.15
24.99
25.00
36,475
-0.12(-0.48%)
Nov 25, 2016
25.00
25.12
25.00
25.12
17,981
+0.16(+0.64%)
Nov 23, 2016
24.96
24.96
24.96
0
-0.09(-0.34%)
Nov 22, 2016
24.85
25.06
24.76
25.05
73,415
+0.28(+1.14%)
Nov 21, 2016
24.70
24.79
24.60
24.76
41,294
+0.21(+0.87%)
Nov 18, 2016
24.65
24.68
24.52
24.55
24,525
-0.10(-0.41%)
Nov 17, 2016
24.66
24.75
24.62
24.65
43,359
-0.01(-0.04%)
Nov 16, 2016
24.54
24.66
24.47
24.66
28,072
+0.06(+0.24%)
Nov 15, 2016
24.48
24.62
24.44
24.60
36,390
+0.18(+0.74%)
Nov 14, 2016
24.38
24.48
24.33
24.42
139,760
+0.07(+0.29%)
Nov 11, 2016
24.22
24.42
24.20
24.35
81,263
+0.02(+0.08%)
Nov 10, 2016
24.13
24.41
24.04
24.33
63,284
+0.28(+1.16%)
Nov 09, 2016
23.36
24.15
23.36
24.05
65,661
+0.44(+1.86%)
Nov 08, 2016
23.35
23.67
23.34
23.61
162,076
+0.24(+1.03%)
Nov 07, 2016
23.24
23.38
23.23
23.37
40,003
+0.45(+1.96%)
Nov 04, 2016
22.95
23.16
22.92
22.92
39,293
+0.00(+0.00%)
Nov 03, 2016
23.14
23.16
22.89
22.92
216,302
-0.15(-0.65%)
Nov 02, 2016
23.21
23.26
23.07
23.07
117,830
-0.19(-0.82%)
Nov 01, 2016
23.63
23.63
23.16
23.26
72,647
-0.36(-1.52%)
Oct 31, 2016
23.49
23.66
23.49
23.62
37,808
+0.19(+0.81%)
Oct 28, 2016
23.44
23.60
23.36
23.43
50,891
-0.01(-0.04%)
Oct 27, 2016
23.54
23.56
23.41
23.44
35,674
-0.01(-0.04%)
Oct 26, 2016
23.48
23.59
23.42
23.45
56,742
-0.15(-0.64%)
Oct 25, 2016
23.91
23.91
23.58
23.60
365,154
-0.38(-1.57%)
Oct 24, 2016
23.94
24.11
23.93
23.98
26,256
+0.17(+0.70%)
Oct 21, 2016
23.69
23.82
23.60
23.81
33,959
-0.05(-0.22%)
Oct 20, 2016
23.84
23.89
23.74
23.86
22,070
-0.03(-0.12%)
Oct 19, 2016
23.87
23.96
23.72
23.89
150,493
+0.07(+0.29%)
Oct 18, 2016
23.93
23.93
23.75
23.82
23,179
+0.11(+0.46%)
Oct 17, 2016
23.69
23.78
23.69
23.71
22,371
+0.02(+0.08%)
Oct 14, 2016
23.88
23.99
23.69
23.69
21,915
-0.07(-0.29%)
Oct 13, 2016
23.70
23.87
23.70
23.76
36,935
-0.12(-0.50%)
Oct 12, 2016
23.79
23.96
23.79
23.88
27,353
+0.14(+0.59%)
Oct 11, 2016
24.02
24.02
23.61
23.74
33,311
-0.36(-1.49%)
Oct 10, 2016
24.11
24.30
24.09
24.10
23,553
+0.07(+0.29%)
Oct 07, 2016
24.34
24.34
23.98
24.03
31,700
-0.28(-1.15%)
Oct 06, 2016
24.24
24.32
24.09
24.31
37,262
-0.02(-0.08%)
Oct 05, 2016
24.37
24.44
24.31
24.33
21,938
+0.08(+0.33%)
Oct 04, 2016
24.56
24.60
24.18
24.25
60,686
-0.30(-1.22%)
Oct 03, 2016
24.55
24.57
24.48
24.55
32,279
-0.06(-0.23%)
Sep 30, 2016
24.51
24.69
24.42
24.61
45,493
+0.19(+0.76%)
Sep 29, 2016
24.65
24.72
24.36
24.42
63,522
-0.21(-0.85%)
Sep 28, 2016
24.45
24.63
24.37
24.63
21,568
+0.22(+0.90%)
Sep 27, 2016
24.24
24.41
24.24
24.41
23,222
+0.15(+0.62%)
Sep 26, 2016
24.32
24.39
24.25
24.26
91,515
-0.15(-0.61%)
Sep 23, 2016
24.58
24.60
24.39
24.41
30,728
-0.22(-0.89%)
Sep 22, 2016
24.39
24.65
24.38
24.63
46,373
+0.37(+1.53%)
Sep 21, 2016
23.93
24.28
23.91
24.26
73,380
+0.42(+1.76%)
Sep 20, 2016
23.97
23.98
23.84
23.84
37,683
-0.04(-0.17%)
Sep 19, 2016
23.89
23.95
23.79
23.88
35,113
+0.19(+0.80%)
Sep 16, 2016
23.64
23.70
23.59
23.69
23,938
-0.07(-0.29%)
Sep 15, 2016
23.51
23.80
23.50
23.76
59,614
+0.26(+1.11%)
Sep 14, 2016
23.51
23.61
23.47
23.50
34,432
-0.01(-0.04%)
Sep 13, 2016
23.79
23.81
23.47
23.51
65,177
-0.39(-1.63%)
Sep 12, 2016
23.50
23.91
23.48
23.90
35,206
+0.28(+1.19%)
Sep 09, 2016
24.32
24.55
23.62
23.62
235,431
-0.93(-3.79%)
Sep 08, 2016
24.57
24.61
24.53
24.55
57,367
-0.05(-0.20%)
Sep 07, 2016
24.58
24.61
24.47
24.60
29,080
-0.05(-0.20%)
Sep 06, 2016
24.71
24.79
24.60
24.65
164,934
-0.03(-0.12%)
Sep 02, 2016
24.49
24.68
24.68
24.68
34,300
+0.32(+1.31%)
Sep 01, 2016
24.34
24.37
24.20
24.36
28,235
-0.01(-0.04%)
Aug 31, 2016
24.57
24.57
24.27
24.37
29,412
-0.11(-0.45%)
Aug 30, 2016
24.61
24.61
24.45
24.48
41,858
-0.14(-0.57%)
Aug 29, 2016
24.43
24.70
24.43
24.62
31,656
+0.17(+0.70%)
Aug 26, 2016
24.58
24.73
24.35
24.45
36,272
-0.06(-0.25%)
Aug 25, 2016
24.47
24.57
24.40
24.51
40,364
+0.01(+0.04%)
Aug 24, 2016
24.65
24.65
24.47
24.50
34,492
-0.18(-0.73%)
Aug 23, 2016
24.68
24.77
24.68
24.68
26,801
+0.04(+0.16%)
Aug 22, 2016
24.55
24.66
24.49
24.64
22,950
+0.02(+0.08%)
Aug 19, 2016
24.49
24.64
24.40
24.62
35,513
+0.06(+0.24%)
Aug 18, 2016
24.46
24.56
24.43
24.56
33,623
+0.10(+0.41%)
Aug 17, 2016
24.41
24.49
24.31
24.46
51,050
+0.05(+0.20%)
Aug 16, 2016
24.65
24.65
24.40
24.41
36,182
-0.23(-0.93%)
Aug 15, 2016
24.52
24.71
24.52
24.64
82,080
+0.13(+0.53%)
Aug 12, 2016
24.57
24.61
24.42
24.51
35,814
-0.09(-0.37%)
Aug 11, 2016
24.42
24.60
24.42
24.60
39,384
+0.19(+0.76%)
Aug 10, 2016
24.42
24.45
24.31
24.41
26,404
+0.04(+0.14%)
Aug 09, 2016
24.36
24.41
24.33
24.38
18,763
+0.03(+0.12%)
Aug 08, 2016
24.38
24.43
24.31
24.35
32,348
-0.04(-0.16%)
Aug 05, 2016
24.33
24.40
24.26
24.39
28,249
+0.17(+0.70%)
Aug 04, 2016
24.14
24.34
24.14
24.22
30,806
+0.11(+0.46%)
Aug 03, 2016
24.10
24.15
23.95
24.11
37,000
-0.02(-0.08%)
Aug 02, 2016
24.30
24.30
24.06
24.13
54,779
-0.20(-0.82%)
Aug 01, 2016
24.42
24.47
24.31
24.33
42,059
-0.12(-0.49%)
Jul 29, 2016
24.36
24.54
24.32
24.45
36,044
+0.04(+0.16%)
Jul 28, 2016
24.32
24.45
24.32
24.41
31,217
+0.05(+0.21%)
Jul 27, 2016
24.39
24.41
24.25
24.36
62,267
-0.02(-0.08%)
Jul 26, 2016
24.16
24.38
24.16
24.38
61,425
+0.27(+1.12%)
Jul 25, 2016
24.26
24.26
24.00
24.11
37,119
-0.22(-0.90%)
Jul 22, 2016
24.10
24.33
24.04
24.33
36,991
+0.22(+0.91%)
Jul 21, 2016
24.23
24.23
24.03
24.11
40,882
-0.16(-0.66%)
Jul 20, 2016
24.19
24.32
24.15
24.27
49,594
+0.10(+0.41%)
Jul 19, 2016
24.18
24.19
24.08
24.17
43,326
-0.01(-0.04%)
Jul 18, 2016
24.26
24.29
24.15
24.18
42,730
-0.07(-0.29%)
Jul 15, 2016
24.28
24.32
24.20
24.25
52,365
+0.00(+0.00%)
Jul 14, 2016
24.30
24.35
24.25
24.25
94,174
+0.06(+0.25%)
Jul 13, 2016
24.23
24.26
24.15
24.19
39,060
+0.01(+0.04%)
Jul 12, 2016
24.19
24.26
24.11
24.18
77,136
+0.10(+0.42%)
Jul 11, 2016
24.02
24.12
24.02
24.08
49,474
+0.11(+0.46%)
Jul 08, 2016
23.66
23.99
23.50
23.97
50,652
+0.47(+2.00%)
Jul 07, 2016
23.60
23.70
23.42
23.50
96,963
-0.07(-0.30%)
Jul 06, 2016
23.46
23.58
23.36
23.57
136,652
+0.06(+0.23%)
Jul 05, 2016
23.64
23.64
23.38
23.51
25,679
-0.14(-0.57%)
Jul 01, 2016
23.63
23.65
23.65
23.65
39,400
+0.01(+0.04%)
Jun 30, 2016
23.16
23.64
23.16
23.64
52,426
+0.49(+2.12%)
Jun 29, 2016
23.02
23.23
23.02
23.15
56,486
+0.31(+1.36%)
Jun 28, 2016
22.79
22.86
22.69
22.84
23,543
+0.25(+1.11%)
Jun 27, 2016
22.81
22.81
22.37
22.59
91,411
-0.38(-1.64%)
Jun 24, 2016
22.87
23.14
22.80
22.97
55,621
-0.71(-3.01%)
Jun 23, 2016
23.47
23.68
23.47
23.68
38,683
+0.34(+1.46%)
Jun 22, 2016
23.45
23.47
23.33
23.34
38,378
-0.02(-0.09%)
Jun 21, 2016
23.43
23.48
23.31
23.36
30,083
-0.07(-0.30%)
Jun 20, 2016
23.33
23.52
23.33
23.43
67,199
+0.29(+1.25%)
Jun 17, 2016
23.20
23.22
23.02
23.14
18,909
-0.04(-0.17%)
Jun 16, 2016
23.01
23.18
22.85
23.18
38,619
+0.08(+0.35%)
Jun 15, 2016
23.28
23.28
23.08
23.10
100,742
-0.06(-0.26%)
Jun 14, 2016
23.03
23.16
22.98
23.16
38,744
+0.07(+0.30%)
Jun 13, 2016
23.32
23.32
23.08
23.09
39,263
-0.35(-1.49%)
Jun 10, 2016
23.70
23.70
23.36
23.44
47,740
-0.45(-1.88%)
Jun 09, 2016
23.85
23.90
23.75
23.89
50,094
-0.07(-0.29%)
Jun 08, 2016
23.80
23.97
23.80
23.96
48,027
+0.19(+0.80%)
Jun 07, 2016
23.56
23.80
23.56
23.77
51,676
+0.19(+0.81%)
Jun 06, 2016
23.44
23.60
23.39
23.58
27,933
+0.19(+0.81%)
Jun 03, 2016
23.39
23.43
23.27
23.39
33,749
-0.03(-0.13%)
Jun 02, 2016
23.29
23.42
23.26
23.42
155,671
+0.06(+0.26%)
Jun 01, 2016
23.16
23.39
23.11
23.36
169,893
+0.13(+0.56%)
May 31, 2016
23.15
23.25
23.15
23.23
43,683
+0.10(+0.43%)
May 27, 2016
23.01
23.13
23.13
23.13
39,300
+0.08(+0.35%)
May 26, 2016
23.09
23.15
23.02
23.05
39,659
-0.01(-0.04%)
May 25, 2016
23.11
23.14
23.01
23.06
50,500
+0.08(+0.35%)
May 24, 2016
22.75
23.03
22.74
22.98
31,675
+0.30(+1.32%)
May 23, 2016
22.71
22.90
22.59
22.68
47,948
-0.05(-0.22%)
May 20, 2016
22.69
22.82
22.65
22.73
21,723
+0.16(+0.71%)
May 19, 2016
22.52
22.61
22.38
22.57
60,627
-0.11(-0.49%)
May 18, 2016
22.61
22.89
22.50
22.68
93,776
-0.03(-0.13%)
May 17, 2016
22.93
23.02
22.62
22.71
34,202
-0.30(-1.30%)
May 16, 2016
22.77
23.08
22.77
23.01
31,215
+0.26(+1.14%)
May 13, 2016
22.87
22.92
22.69
22.75
42,313
-0.13(-0.55%)
May 12, 2016
22.94
23.04
22.75
22.88
38,559
+0.01(+0.03%)
May 11, 2016
22.90
23.04
22.87
22.87
40,586
-0.09(-0.39%)
May 10, 2016
22.82
22.97
22.73
22.96
35,492
+0.28(+1.23%)
May 09, 2016
22.76
22.79
22.66
22.68
30,984
-0.15(-0.66%)
May 06, 2016
22.58
22.83
22.57
22.83
23,834
+0.22(+0.97%)
May 05, 2016
22.89
22.89
22.59
22.61
19,204
-0.22(-0.96%)
May 04, 2016
22.86
22.96
22.76
22.83
48,923
-0.10(-0.44%)
May 03, 2016
23.18
23.22
22.80
22.93
48,338
-0.35(-1.50%)
May 02, 2016
23.00
23.29
22.97
23.28
33,154
+0.32(+1.39%)
Apr 29, 2016
23.08
23.10
22.81
22.96
98,747
-0.14(-0.61%)
Apr 28, 2016
23.31
23.39
23.06
23.10
47,705
-0.30(-1.28%)
Apr 27, 2016
23.25
23.43
23.20
23.40
46,085
+0.17(+0.73%)
Apr 26, 2016
23.01
23.23
22.95
23.23
39,528
+0.33(+1.44%)
Apr 25, 2016
23.03
23.03
22.84
22.90
39,687
-0.16(-0.69%)
Apr 22, 2016
22.83
23.06
22.83
23.06
56,233
+0.25(+1.10%)
Apr 21, 2016
22.86
22.99
22.77
22.81
70,162
+0.04(+0.18%)
Apr 20, 2016
22.81
22.91
22.65
22.77
50,679
-0.05(-0.22%)
Apr 19, 2016
22.66
22.85
22.66
22.82
56,094
+0.21(+0.93%)
Apr 18, 2016
22.37
22.61
22.30
22.61
53,997
+0.16(+0.71%)
Apr 15, 2016
22.37
22.45
22.30
22.45
71,809
+0.07(+0.31%)
Apr 14, 2016
22.38
22.39
22.29
22.38
45,877
+0.04(+0.18%)
Apr 13, 2016
22.09
22.34
22.01
22.34
83,863
+0.34(+1.55%)
Apr 12, 2016
21.79
22.01
21.73
22.00
42,662
+0.21(+0.96%)
Apr 11, 2016
21.86
22.00
21.76
21.79
73,552
-0.01(-0.05%)
Apr 08, 2016
21.75
21.94
21.75
21.80
31,708
+0.18(+0.83%)
Apr 07, 2016
21.69
21.77
21.50
21.62
41,726
-0.18(-0.83%)
Apr 06, 2016
21.72
21.82
21.59
21.80
41,581
+0.09(+0.41%)
Apr 05, 2016
21.78
21.81
21.66
21.71
42,798
-0.21(-0.96%)
Apr 04, 2016
22.15
22.15
21.89
21.92
531,065
-0.25(-1.13%)
Apr 01, 2016
21.86
22.18
21.80
22.17
53,642
+0.21(+0.96%)
Mar 31, 2016
22.05
22.05
21.92
21.96
32,965
-0.06(-0.27%)
Mar 30, 2016
22.17
22.17
22.02
22.02
66,610
-0.08(-0.36%)
Mar 29, 2016
21.52
22.10
21.51
22.10
47,872
+0.46(+2.13%)
Mar 28, 2016
21.64
21.65
21.50
21.64
56,836
+0.04(+0.19%)
Mar 24, 2016
21.44
21.60
21.60
21.60
64,700
+0.08(+0.37%)
Mar 23, 2016
21.70
21.74
21.52
21.52
47,697
-0.27(-1.24%)
Mar 22, 2016
21.72
21.88
21.69
21.79
33,774
-0.02(-0.09%)
Mar 21, 2016
21.72
21.87
21.71
21.81
47,558
+0.06(+0.28%)
Mar 18, 2016
21.81
21.93
21.73
21.75
74,043
-0.02(-0.09%)
Mar 17, 2016
21.54
21.84
21.47
21.77
58,029
+0.23(+1.07%)
Mar 16, 2016
21.20
21.54
21.16
21.54
23,115
-0.03(-0.14%)
Mar 15, 2016
21.46
21.63
21.36
21.57
44,764
+0.09(+0.42%)
Mar 14, 2016
21.61
21.61
21.44
21.48
70,578
-0.16(-0.74%)
Mar 11, 2016
21.44
21.67
21.41
21.64
61,596
+0.40(+1.88%)
Mar 10, 2016
21.53
21.54
21.16
21.24
38,395
-0.20(-0.93%)
Mar 09, 2016
21.45
21.58
21.36
21.44
36,052
+0.06(+0.28%)
Mar 08, 2016
21.83
21.83
21.36
21.38
46,206
-0.21(-0.97%)
Mar 07, 2016
21.18
21.59
21.18
21.59
53,567
+0.30(+1.41%)
Mar 04, 2016
21.13
21.24
20.97
21.29
54,388
+0.23(+1.09%)
Mar 03, 2016
21.15
21.30
20.99
21.06
74,568
-0.12(-0.57%)
Mar 02, 2016
20.85
21.30
20.68
21.18
86,782
+0.32(+1.53%)
Mar 01, 2016
20.44
20.88
20.44
20.86
33,099
+0.36(+1.76%)
Feb 29, 2016
20.39
20.72
20.36
20.50
45,922
+0.17(+0.84%)
Feb 26, 2016
20.23
20.40
20.12
20.33
28,635
+0.06(+0.30%)
Feb 25, 2016
20.19
20.29
19.95
20.27
40,325
+0.11(+0.55%)
Feb 24, 2016
20.01
20.19
19.71
20.16
82,425
-0.02(-0.10%)
Feb 23, 2016
20.41
20.47
20.17
20.18
86,271
-0.32(-1.56%)
Feb 22, 2016
20.36
20.52
20.36
20.50
139,624
+0.36(+1.79%)
Feb 19, 2016
20.19
20.19
20.04
20.14
40,088
-0.13(-0.64%)
Feb 18, 2016
20.22
20.36
20.09
20.27
74,514
+0.10(+0.50%)
Feb 17, 2016
19.81
20.31
19.81
20.17
77,176
+0.46(+2.33%)
Feb 16, 2016
19.56
19.77
19.38
19.71
42,506
+0.40(+2.07%)
Feb 12, 2016
19.12
19.31
19.31
19.31
72,400
+0.39(+2.06%)
Feb 11, 2016
18.89
19.07
18.69
18.92
70,925
-0.26(-1.36%)
Feb 10, 2016
19.34
19.48
19.17
19.18
68,313
-0.11(-0.57%)
Feb 09, 2016
19.11
19.42
19.11
19.29
75,994
-0.02(-0.10%)
Feb 08, 2016
19.50
19.63
19.07
19.31
50,017
-0.39(-1.98%)
Feb 05, 2016
19.95
19.98
19.59
19.70
118,639
-0.32(-1.60%)
Feb 04, 2016
19.78
20.38
19.78
20.02
51,045
+0.22(+1.11%)
Feb 03, 2016
19.56
19.82
19.33
19.80
179,794
+0.33(+1.69%)
Feb 02, 2016
19.86
19.86
19.41
19.47
402,644
-0.58(-2.89%)
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
.