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
32.37
33.35
32.37
33.35
54,198
+1.05(+3.25%)
Jan 28, 2016
32.70
32.70
32.25
32.30
243,016
-0.16(-0.51%)
Jan 27, 2016
32.91
33.12
32.36
32.46
63,408
-0.58(-1.74%)
Jan 26, 2016
32.64
33.08
32.40
33.04
54,646
+0.55(+1.69%)
Jan 25, 2016
32.89
33.05
32.42
32.49
39,138
-0.60(-1.81%)
Jan 22, 2016
32.86
33.13
32.69
33.09
104,901
+0.75(+2.32%)
Jan 21, 2016
32.60
32.93
32.23
32.34
241,891
-0.20(-0.61%)
Jan 20, 2016
31.86
32.92
31.18
32.54
257,709
+0.22(+0.68%)
Jan 19, 2016
33.11
33.31
31.92
32.32
463,372
-0.51(-1.55%)
Jan 15, 2016
32.38
32.83
32.83
32.83
338,400
-0.56(-1.68%)
Jan 14, 2016
32.99
33.75
32.44
33.39
346,026
+0.54(+1.64%)
Jan 13, 2016
34.05
34.23
32.61
32.85
557,004
-1.14(-3.35%)
Jan 12, 2016
33.99
34.33
33.36
33.99
929,707
+0.19(+0.56%)
Jan 11, 2016
34.29
34.39
33.41
33.80
1,577,267
-0.35(-1.02%)
Jan 08, 2016
34.97
35.13
34.04
34.15
679,818
-0.60(-1.73%)
Jan 07, 2016
35.19
35.40
34.65
34.75
210,661
-1.04(-2.91%)
Jan 06, 2016
35.73
36.05
35.53
35.79
189,076
-0.43(-1.19%)
Jan 05, 2016
36.35
36.50
36.04
36.22
63,833
-0.03(-0.08%)
Jan 04, 2016
37.05
37.05
36.10
36.25
76,013
-1.35(-3.59%)
Dec 31, 2015
37.94
37.60
37.60
37.60
81,000
-0.50(-1.31%)
Dec 30, 2015
38.43
38.52
38.10
38.10
55,444
-0.36(-0.94%)
Dec 29, 2015
38.17
38.51
38.14
38.46
129,464
+0.46(+1.21%)
Dec 28, 2015
37.92
38.00
37.70
38.00
120,797
-0.21(-0.55%)
Dec 24, 2015
38.19
38.21
38.21
38.21
25,800
+0.02(+0.05%)
Dec 23, 2015
38.06
38.26
37.91
38.19
140,177
+0.38(+1.01%)
Dec 22, 2015
37.94
37.94
37.40
37.81
101,044
+0.05(+0.13%)
Dec 21, 2015
37.61
37.87
37.50
37.76
41,527
+0.20(+0.53%)
Dec 18, 2015
37.90
37.98
37.52
37.56
33,978
-0.57(-1.50%)
Dec 17, 2015
38.69
38.77
38.06
38.13
66,145
-0.44(-1.14%)
Dec 16, 2015
38.27
38.67
38.02
38.57
102,580
+0.50(+1.31%)
Dec 15, 2015
37.68
38.07
37.64
38.07
97,519
+0.66(+1.76%)
Dec 14, 2015
37.71
37.75
37.08
37.41
129,949
-0.20(-0.53%)
Dec 11, 2015
38.19
38.25
37.53
37.61
72,561
-0.92(-2.39%)
Dec 10, 2015
38.31
38.75
38.21
38.53
60,947
+0.18(+0.47%)
Dec 09, 2015
38.92
39.05
38.15
38.35
96,095
-0.72(-1.84%)
Dec 08, 2015
38.45
39.19
38.45
39.07
78,113
+0.30(+0.77%)
Dec 07, 2015
39.41
39.41
38.67
38.77
96,848
-0.74(-1.87%)
Dec 04, 2015
38.87
39.52
38.87
39.51
34,777
+0.53(+1.36%)
Dec 03, 2015
40.04
40.09
38.86
38.98
57,603
-0.93(-2.33%)
Dec 02, 2015
40.11
40.32
39.84
39.91
66,500
-0.30(-0.75%)
Dec 01, 2015
40.16
40.22
39.74
40.21
55,734
+0.25(+0.63%)
Nov 30, 2015
40.48
40.63
39.89
39.96
61,734
-0.38(-0.94%)
Nov 27, 2015
40.12
40.44
40.12
40.34
5,838
+0.24(+0.60%)
Nov 25, 2015
39.79
40.10
40.10
40.10
58,200
+0.32(+0.80%)
Nov 24, 2015
39.31
39.81
39.20
39.78
44,228
+0.31(+0.80%)
Nov 23, 2015
39.09
39.60
39.09
39.47
26,756
+0.34(+0.86%)
Nov 20, 2015
38.92
39.21
38.91
39.13
48,276
+0.36(+0.93%)
Nov 19, 2015
39.08
39.10
38.69
38.77
36,333
-0.31(-0.79%)
Nov 18, 2015
38.58
39.12
38.44
39.08
47,830
+0.59(+1.53%)
Nov 17, 2015
38.59
38.95
38.41
38.49
39,496
+0.06(+0.16%)
Nov 16, 2015
38.16
38.43
37.93
38.43
34,038
+0.09(+0.24%)
Nov 13, 2015
38.40
38.65
38.33
38.34
40,239
-0.24(-0.61%)
Nov 12, 2015
39.00
39.00
38.54
38.58
47,889
-0.74(-1.89%)
Nov 11, 2015
39.65
39.78
39.30
39.32
77,628
-0.26(-0.66%)
Nov 10, 2015
39.24
39.59
39.05
39.58
58,174
+0.25(+0.64%)
Nov 09, 2015
39.86
39.86
39.26
39.33
80,280
-0.59(-1.48%)
Nov 06, 2015
39.45
39.92
39.21
39.92
85,378
+0.57(+1.45%)
Nov 05, 2015
39.14
39.40
38.86
39.35
53,017
+0.17(+0.43%)
Nov 04, 2015
39.35
39.36
38.93
39.18
93,306
-0.07(-0.18%)
Nov 03, 2015
38.99
39.43
38.80
39.25
247,304
+0.15(+0.38%)
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
.