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
40.68
40.71
40.64
40.71
67,144
+0.09(+0.23%)
Jan 29, 2015
40.50
40.62
40.50
40.62
7,481
+0.00(+0.00%)
Jan 28, 2015
40.59
40.62
40.58
40.62
3,199
+0.05(+0.12%)
Jan 27, 2015
40.46
40.62
40.46
40.57
3,723
+0.01(+0.02%)
Jan 26, 2015
40.55
40.57
40.54
40.56
7,272
-0.02(-0.04%)
Jan 23, 2015
40.58
40.58
40.47
40.58
7,094
+0.03(+0.08%)
Jan 22, 2015
40.45
40.55
40.45
40.54
3,492
-0.02(-0.04%)
Jan 21, 2015
40.50
40.56
40.43
40.56
4,526
+0.13(+0.32%)
Jan 20, 2015
40.44
40.56
40.42
40.43
20,064
-0.04(-0.10%)
Jan 16, 2015
40.58
40.58
40.47
40.47
4,533
-0.15(-0.38%)
Jan 15, 2015
40.62
40.62
13,597
+0.16(+0.41%)
Jan 14, 2015
40.55
40.55
40.46
40.46
1,481
-0.05(-0.13%)
Jan 13, 2015
40.51
6,658
-0.01(-0.02%)
Jan 12, 2015
40.40
40.52
40.40
40.52
6,166
+0.06(+0.14%)
Jan 09, 2015
40.47
40.50
40.46
40.46
5,036
+0.02(+0.06%)
Jan 08, 2015
40.45
40.46
40.35
40.44
16,787
-0.01(-0.02%)
Jan 07, 2015
40.30
40.45
40.30
40.45
2,244
+0.09(+0.22%)
Jan 06, 2015
40.40
40.42
40.36
40.36
5,290
+0.05(+0.12%)
Jan 05, 2015
40.31
40.31
40.31
40.31
222
-0.03(-0.08%)
Jan 02, 2015
40.35
40.36
40.30
40.34
2,275
+0.03(+0.08%)
Dec 31, 2014
40.31
40.31
40.31
0
+0.03(+0.06%)
Dec 30, 2014
40.28
40.30
40.28
40.29
21,699
+0.07(+0.19%)
Dec 29, 2014
40.13
40.26
40.13
40.21
6,633
+0.02(+0.05%)
Dec 24, 2014
40.19
40.19
40.19
0
-0.02(-0.04%)
Dec 23, 2014
40.22
40.22
40.16
40.21
4,784
-0.01(-0.02%)
Dec 22, 2014
40.30
40.30
40.22
40.22
1,801
-0.00(-0.00%)
Dec 19, 2014
40.30
40.31
40.21
40.22
2,901
-0.11(-0.26%)
Dec 17, 2014
40.32
11
+0.06(+0.15%)
Dec 15, 2014
40.28
40.29
40.22
40.26
12,198
-0.02(-0.06%)
Dec 12, 2014
40.32
40.32
40.29
40.29
3,462
+0.02(+0.04%)
Dec 11, 2014
40.27
40.28
40.21
40.27
3,326
+0.02(+0.06%)
Dec 10, 2014
40.26
40.26
40.22
40.25
14,929
-0.02(-0.06%)
Dec 09, 2014
40.27
40.27
40.27
40.27
847
+0.08(+0.20%)
Dec 08, 2014
40.17
40.22
40.17
40.19
1,568
+0.00(+0.00%)
Dec 05, 2014
40.22
40.22
40.18
40.19
2,174
-0.14(-0.36%)
Dec 04, 2014
40.27
40.34
40.27
40.34
3,119
+0.02(+0.06%)
Dec 03, 2014
40.30
40.31
40.29
40.31
18,346
+0.01(+0.02%)
Dec 02, 2014
40.32
40.33
40.30
40.30
10,747
-0.07(-0.18%)
Dec 01, 2014
40.42
40.42
40.33
40.38
8,874
+0.01(+0.02%)
Nov 28, 2014
40.37
40.37
40.37
40.37
5,511
-0.06(-0.14%)
Nov 26, 2014
40.42
40.42
40.42
0
+0.05(+0.11%)
Nov 25, 2014
40.37
40.38
40.32
40.38
2,297
+0.04(+0.11%)
Nov 24, 2014
40.33
40.34
40.30
40.34
23,891
-0.02(-0.04%)
Nov 21, 2014
40.33
40.35
40.30
40.35
2,773
+0.02(+0.06%)
Nov 20, 2014
40.35
40.35
40.31
40.33
4,133
+0.04(+0.10%)
Nov 19, 2014
40.31
40.33
40.25
40.29
16,353
-0.04(-0.10%)
Nov 18, 2014
40.32
40.34
40.32
40.33
3,229
-0.01(-0.02%)
Nov 17, 2014
40.34
40.35
40.31
40.34
2,293
+0.02(+0.05%)
Nov 14, 2014
40.33
40.34
40.32
40.32
3,256
-0.02(-0.06%)
Nov 13, 2014
40.27
40.34
40.27
40.34
1,512
+0.03(+0.08%)
Nov 12, 2014
40.32
40.34
40.31
40.31
1,755
+0.00(+0.01%)
Nov 11, 2014
40.31
40.31
40.31
40.31
127
-0.04(-0.09%)
Nov 10, 2014
40.31
40.34
40.31
40.34
2,868
+0.03(+0.08%)
Nov 07, 2014
40.34
40.38
40.31
40.31
6,070
+0.00(+0.00%)
Nov 06, 2014
40.33
40.35
40.31
40.31
46,315
-0.01(-0.02%)
Nov 05, 2014
40.34
40.34
40.28
40.32
6,756
-0.03(-0.08%)
Nov 04, 2014
40.34
40.35
40.28
40.35
117,800
-0.01(-0.02%)
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
.