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 29, 2016
28.50
28.76
28.49
28.72
42,622
+0.71(+2.55%)
Jan 28, 2016
28.17
28.18
27.88
28.00
31,608
+0.15(+0.56%)
Jan 27, 2016
28.04
28.24
27.78
27.85
44,436
-0.28(-1.00%)
Jan 26, 2016
27.89
28.13
27.87
28.13
94,163
+0.22(+0.78%)
Jan 25, 2016
28.19
28.22
27.90
27.91
155,455
-0.31(-1.08%)
Jan 22, 2016
28.20
28.28
28.12
28.22
50,488
+0.83(+3.01%)
Jan 21, 2016
27.33
27.69
27.26
27.39
108,184
+0.13(+0.49%)
Jan 20, 2016
27.18
27.42
26.75
27.26
41,332
-0.85(-3.02%)
Jan 19, 2016
28.43
28.43
27.90
28.10
399,021
+0.55(+1.98%)
Jan 15, 2016
27.56
27.56
27.56
0
-1.04(-3.63%)
Jan 14, 2016
28.28
28.72
28.11
28.60
60,885
+0.27(+0.94%)
Jan 13, 2016
28.87
28.87
28.24
28.33
17,354
-0.34(-1.18%)
Jan 12, 2016
28.74
28.83
28.47
28.67
86,605
-0.05(-0.18%)
Jan 11, 2016
28.81
28.89
28.50
28.72
182,828
+0.03(+0.10%)
Jan 08, 2016
29.06
29.06
28.68
28.69
69,111
-0.29(-0.99%)
Jan 07, 2016
29.00
29.34
28.90
28.98
97,963
-0.64(-2.18%)
Jan 06, 2016
29.62
29.73
29.50
29.63
36,471
-0.64(-2.13%)
Jan 05, 2016
30.39
30.39
30.24
30.27
13,551
+0.01(+0.02%)
Jan 04, 2016
30.25
30.32
30.01
30.26
66,972
-0.88(-2.84%)
Dec 31, 2015
31.15
31.15
31.15
0
-0.09(-0.28%)
Dec 30, 2015
31.32
31.38
31.24
31.24
31,265
-0.29(-0.93%)
Dec 29, 2015
31.60
31.63
31.51
31.53
72,568
+0.02(+0.07%)
Dec 28, 2015
31.46
31.51
31.27
31.51
49,113
-0.34(-1.06%)
Dec 24, 2015
31.85
31.85
31.85
0
-0.07(-0.23%)
Dec 23, 2015
31.75
31.92
31.75
31.92
61,664
+0.35(+1.10%)
Dec 22, 2015
31.32
31.59
31.32
31.58
37,443
+0.27(+0.85%)
Dec 21, 2015
31.31
31.38
31.16
31.31
38,543
+0.13(+0.42%)
Dec 18, 2015
31.24
31.31
31.13
31.18
57,401
+0.04(+0.14%)
Dec 17, 2015
31.44
31.44
31.13
31.13
44,459
-0.48(-1.51%)
Dec 16, 2015
31.47
31.72
31.28
31.61
90,927
+0.52(+1.67%)
Dec 15, 2015
30.99
31.18
30.98
31.09
154,566
+0.43(+1.41%)
Dec 14, 2015
30.67
30.80
30.39
30.66
83,222
+0.20(+0.64%)
Dec 11, 2015
30.64
30.67
30.43
30.46
27,800
-0.71(-2.29%)
Dec 10, 2015
31.26
31.33
31.15
31.18
28,487
+0.01(+0.02%)
Dec 09, 2015
31.13
31.38
31.00
31.17
97,180
-0.14(-0.46%)
Dec 08, 2015
31.12
31.35
31.08
31.31
66,089
-0.46(-1.45%)
Dec 07, 2015
31.88
31.89
31.64
31.78
18,853
-0.40(-1.25%)
Dec 04, 2015
31.86
32.23
31.86
32.18
13,854
+0.27(+0.86%)
Dec 03, 2015
32.14
32.14
31.76
31.91
17,504
-0.12(-0.36%)
Dec 02, 2015
32.22
32.24
31.97
32.02
17,789
-0.40(-1.22%)
Dec 01, 2015
32.24
32.42
32.23
32.42
41,591
+0.43(+1.33%)
Nov 30, 2015
31.73
31.99
31.61
31.99
95,942
+0.06(+0.20%)
Nov 27, 2015
31.95
31.97
31.91
31.93
4,059
-0.55(-1.69%)
Nov 25, 2015
32.47
32.47
32.47
0
-0.07(-0.22%)
Nov 24, 2015
32.23
32.61
32.23
32.55
70,876
+0.11(+0.33%)
Nov 23, 2015
32.37
32.44
37,004
-0.23(-0.71%)
Nov 20, 2015
32.71
32.76
32.62
32.67
29,491
+0.27(+0.85%)
Nov 19, 2015
32.37
32.50
32.37
32.40
44,112
+0.22(+0.67%)
Nov 18, 2015
31.89
32.18
31.89
32.18
42,663
+0.15(+0.47%)
Nov 17, 2015
32.06
32.10
31.92
32.03
38,354
-0.09(-0.29%)
Nov 16, 2015
31.73
32.13
31.73
32.12
30,117
+0.39(+1.23%)
Nov 13, 2015
31.92
31.92
31.70
31.73
89,813
-0.57(-1.76%)
Nov 12, 2015
32.59
32.59
32.29
32.30
25,139
-0.09(-0.27%)
Nov 11, 2015
32.55
32.70
32.38
32.39
16,643
+0.07(+0.22%)
Nov 10, 2015
32.30
32.34
32.21
32.32
19,560
-0.11(-0.33%)
Nov 09, 2015
32.78
32.78
32.42
32.42
31,704
-0.63(-1.90%)
Nov 06, 2015
32.90
33.05
32.70
33.05
32,103
-0.38(-1.14%)
Nov 05, 2015
33.39
33.52
33.29
33.43
15,117
-0.09(-0.26%)
Nov 04, 2015
33.81
33.97
33.46
33.52
45,867
+0.16(+0.48%)
Nov 03, 2015
33.09
33.50
33.09
33.36
22,009
+0.24(+0.72%)
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
.