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 (%)
Jan 30, 2015
34.54
34.59
34.29
34.33
70,737
-0.72(-2.07%)
Jan 29, 2015
35.02
35.05
34.72
35.05
24,576
+0.02(+0.05%)
Jan 28, 2015
35.19
35.20
34.98
35.04
72,347
-0.25(-0.72%)
Jan 27, 2015
35.33
35.39
35.00
35.29
40,639
-0.24(-0.69%)
Jan 26, 2015
35.40
35.62
35.40
35.53
53,899
+0.06(+0.18%)
Jan 23, 2015
35.52
35.59
35.43
35.47
38,191
+0.06(+0.18%)
Jan 22, 2015
35.00
35.48
34.97
35.40
44,256
+0.42(+1.21%)
Jan 21, 2015
34.72
35.00
34.72
34.98
54,768
+0.61(+1.77%)
Jan 20, 2015
34.41
34.41
34.26
34.37
83,927
+0.07(+0.21%)
Jan 16, 2015
34.11
34.42
34.11
34.30
76,456
-0.14(-0.40%)
Jan 15, 2015
34.62
34.40
34.44
35,995
+0.28(+0.82%)
Jan 14, 2015
34.18
34.18
33.92
34.16
16,855
-0.24(-0.69%)
Jan 13, 2015
34.39
31,940
+0.45(+1.33%)
Jan 12, 2015
34.24
34.24
33.91
33.94
38,645
-0.04(-0.11%)
Jan 09, 2015
34.13
34.13
33.86
33.98
26,524
-0.08(-0.25%)
Jan 08, 2015
33.93
34.15
33.93
34.06
58,146
+0.50(+1.49%)
Jan 07, 2015
33.39
33.58
33.35
33.56
19,192
+0.78(+2.38%)
Jan 06, 2015
32.92
33.01
32.65
32.78
46,052
-0.42(-1.27%)
Jan 05, 2015
33.39
33.45
33.09
33.20
24,358
-0.33(-0.98%)
Jan 02, 2015
33.73
33.73
33.41
33.53
87,131
-0.20(-0.59%)
Dec 31, 2014
33.73
33.73
33.73
0
+0.14(+0.41%)
Dec 30, 2014
33.60
33.64
33.50
33.60
19,880
-0.32(-0.95%)
Dec 29, 2014
33.95
34.02
33.81
33.92
60,873
-0.03(-0.08%)
Dec 26, 2014
33.96
34.11
33.91
33.95
158,163
+0.44(+1.30%)
Dec 24, 2014
33.51
33.51
33.51
0
+0.15(+0.46%)
Dec 23, 2014
33.50
33.66
33.35
33.36
114,964
-0.33(-0.98%)
Dec 22, 2014
33.59
33.76
33.58
33.69
73,749
+0.29(+0.88%)
Dec 19, 2014
33.12
33.41
33.12
33.40
42,194
+0.42(+1.26%)
Dec 18, 2014
32.95
33.00
32.75
32.98
277,641
+0.31(+0.95%)
Dec 17, 2014
33.19
33.19
32.41
32.67
68,503
+0.16(+0.48%)
Dec 16, 2014
32.91
32.51
165,785
-0.13(-0.41%)
Dec 15, 2014
32.97
32.97
32.55
32.65
142,032
-0.16(-0.48%)
Dec 12, 2014
32.97
32.97
32.80
32.81
59,028
-0.42(-1.27%)
Dec 11, 2014
33.23
33.46
33.21
33.23
65,989
+0.00(+0.00%)
Dec 10, 2014
33.42
33.53
33.18
33.23
36,087
-0.35(-1.04%)
Dec 09, 2014
33.44
33.58
33.41
33.58
263,696
-0.28(-0.83%)
Dec 08, 2014
34.07
34.07
33.79
33.86
32,335
-0.26(-0.77%)
Dec 05, 2014
34.06
34.16
33.97
34.12
36,954
+0.20(+0.59%)
Dec 04, 2014
34.11
34.11
33.85
33.92
32,498
+0.35(+1.06%)
Dec 03, 2014
33.58
33.60
33.49
33.57
49,955
-0.07(-0.21%)
Dec 02, 2014
33.58
33.70
33.58
33.64
138,035
+0.21(+0.61%)
Dec 01, 2014
33.50
33.50
33.36
33.43
95,562
-0.64(-1.87%)
Nov 28, 2014
34.27
34.27
34.07
34.07
21,800
-0.20(-0.60%)
Nov 26, 2014
34.28
34.28
34.28
0
+0.52(+1.53%)
Nov 25, 2014
33.90
33.95
33.76
33.76
36,399
-0.17(-0.50%)
Nov 24, 2014
34.02
34.02
33.91
33.93
72,951
-0.13(-0.37%)
Nov 21, 2014
34.04
34.24
33.97
34.06
70,501
+0.69(+2.06%)
Nov 20, 2014
33.30
33.44
33.30
33.37
24,823
-0.13(-0.38%)
Nov 19, 2014
33.39
33.52
33.34
33.50
30,549
-0.12(-0.36%)
Nov 18, 2014
33.61
33.64
33.59
33.62
12,347
-0.20(-0.59%)
Nov 17, 2014
33.88
33.88
33.69
33.82
54,382
-0.44(-1.28%)
Nov 14, 2014
34.14
34.26
34.04
34.26
66,316
+0.28(+0.83%)
Nov 13, 2014
34.01
34.02
33.90
33.97
18,439
+0.16(+0.46%)
Nov 12, 2014
33.80
33.91
33.78
33.82
28,655
-0.09(-0.26%)
Nov 11, 2014
33.84
33.93
33.80
33.90
31,724
-0.11(-0.33%)
Nov 10, 2014
34.10
34.11
33.98
34.02
28,205
+0.46(+1.36%)
Nov 07, 2014
33.51
33.61
33.47
33.56
21,773
+0.04(+0.13%)
Nov 06, 2014
33.53
33.60
33.51
33.52
21,822
-0.02(-0.05%)
Nov 05, 2014
33.60
33.60
33.38
33.54
23,665
-0.23(-0.69%)
Nov 04, 2014
33.70
33.77
33.59
33.77
20,893
-0.04(-0.12%)
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
.