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
18.40
18.81
18.40
18.81
44,971
+0.47(+2.56%)
Jan 28, 2016
18.36
18.68
18.26
18.34
70,820
+0.15(+0.82%)
Jan 27, 2016
18.23
18.51
18.09
18.19
58,959
-0.04(-0.22%)
Jan 26, 2016
17.79
18.30
17.79
18.23
55,856
+0.55(+3.11%)
Jan 25, 2016
18.21
18.21
17.67
17.68
73,093
-0.58(-3.18%)
Jan 22, 2016
17.89
18.39
17.89
18.26
65,478
+0.57(+3.22%)
Jan 21, 2016
17.62
18.10
17.55
17.69
92,242
+0.12(+0.68%)
Jan 20, 2016
17.59
17.74
16.68
17.57
205,704
-0.18(-1.01%)
Jan 19, 2016
18.41
18.41
17.66
17.75
171,246
-0.49(-2.69%)
Jan 15, 2016
18.41
18.24
18.24
18.24
131,500
-0.71(-3.75%)
Jan 14, 2016
18.94
19.13
18.54
18.95
1,346,350
+0.03(+0.16%)
Jan 13, 2016
19.70
19.76
18.78
18.92
122,770
-0.75(-3.81%)
Jan 12, 2016
20.04
20.07
19.38
19.67
115,702
-0.28(-1.41%)
Jan 11, 2016
20.19
20.21
19.83
19.95
131,431
-0.15(-0.77%)
Jan 08, 2016
20.57
20.57
20.09
20.11
82,209
-0.32(-1.59%)
Jan 07, 2016
20.77
20.81
20.41
20.43
57,962
-0.60(-2.85%)
Jan 06, 2016
20.94
21.18
20.94
21.03
49,338
-0.12(-0.57%)
Jan 05, 2016
21.01
21.23
20.89
21.15
56,059
+0.18(+0.86%)
Jan 04, 2016
20.77
20.97
20.49
20.97
186,254
-0.03(-0.14%)
Dec 31, 2015
21.01
21.00
21.00
21.00
101,600
-0.06(-0.28%)
Dec 30, 2015
21.35
21.35
21.06
21.06
158,483
-0.29(-1.36%)
Dec 29, 2015
21.45
21.51
21.20
21.35
165,266
-0.02(-0.09%)
Dec 28, 2015
21.60
21.60
21.27
21.37
63,814
-0.31(-1.43%)
Dec 24, 2015
21.68
21.68
21.68
21.68
22,100
+0.05(+0.23%)
Dec 23, 2015
21.48
21.65
21.48
21.63
63,707
+0.26(+1.22%)
Dec 22, 2015
21.23
21.44
21.19
21.37
83,755
+0.14(+0.66%)
Dec 21, 2015
21.45
21.45
21.01
21.23
72,750
-0.18(-0.84%)
Dec 18, 2015
21.73
21.74
21.38
21.41
51,944
-0.35(-1.61%)
Dec 17, 2015
21.82
21.91
21.67
21.76
46,462
-0.04(-0.18%)
Dec 16, 2015
21.60
21.85
21.54
21.80
34,175
+0.29(+1.35%)
Dec 15, 2015
21.16
21.60
21.16
21.51
57,524
+0.33(+1.56%)
Dec 14, 2015
21.47
21.53
21.05
21.18
164,331
-0.32(-1.49%)
Dec 11, 2015
21.84
21.89
21.42
21.50
70,375
-0.54(-2.45%)
Dec 10, 2015
21.98
22.18
21.98
22.04
44,352
+0.07(+0.32%)
Dec 09, 2015
22.13
22.33
21.93
21.97
48,618
-0.18(-0.81%)
Dec 08, 2015
22.23
22.24
22.08
22.15
38,565
-0.23(-1.03%)
Dec 07, 2015
22.74
22.74
22.32
22.38
53,015
-0.35(-1.54%)
Dec 04, 2015
22.55
22.76
22.55
22.73
32,371
+0.21(+0.93%)
Dec 03, 2015
22.82
22.82
22.50
22.52
35,840
-0.23(-1.01%)
Dec 02, 2015
23.04
23.04
22.71
22.75
29,538
-0.27(-1.17%)
Dec 01, 2015
22.98
23.09
22.94
23.02
36,483
+0.11(+0.48%)
Nov 30, 2015
22.86
22.94
22.81
22.91
48,511
+0.10(+0.44%)
Nov 27, 2015
22.75
22.85
22.70
22.81
13,355
+0.11(+0.48%)
Nov 25, 2015
22.68
22.70
22.70
22.70
43,900
+0.08(+0.35%)
Nov 24, 2015
22.47
22.65
22.40
22.62
37,900
+0.08(+0.35%)
Nov 23, 2015
22.44
22.59
22.43
22.54
35,278
+0.11(+0.49%)
Nov 20, 2015
22.39
22.48
22.37
22.43
23,381
+0.07(+0.31%)
Nov 19, 2015
22.31
22.39
22.30
22.36
40,187
+0.06(+0.27%)
Nov 18, 2015
22.13
22.30
22.12
22.30
41,705
+0.22(+1.00%)
Nov 17, 2015
22.23
22.34
22.07
22.08
48,440
-0.11(-0.50%)
Nov 16, 2015
21.89
22.19
21.85
22.19
61,126
+0.29(+1.32%)
Nov 13, 2015
22.03
22.09
21.80
21.90
64,387
-0.26(-1.17%)
Nov 12, 2015
22.39
22.39
22.16
22.16
62,215
-0.34(-1.51%)
Nov 11, 2015
22.60
22.60
22.45
22.50
76,027
-0.03(-0.13%)
Nov 10, 2015
22.40
22.56
22.40
22.53
25,113
+0.10(+0.45%)
Nov 09, 2015
22.67
22.67
22.34
22.43
28,666
-0.26(-1.15%)
Nov 06, 2015
22.62
22.69
22.48
22.69
57,772
+0.11(+0.49%)
Nov 05, 2015
22.35
22.60
22.35
22.58
56,911
+0.24(+1.07%)
Nov 04, 2015
22.44
22.46
22.27
22.34
45,732
-0.10(-0.45%)
Nov 03, 2015
22.57
22.57
22.34
22.44
36,563
-0.20(-0.89%)
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
.