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 (%)
Oct 31, 2016
23.02
23.08
22.04
22.09
5,827,161
-1.05(-4.54%)
Oct 28, 2016
23.21
23.96
22.89
23.14
6,350,291
-0.19(-0.81%)
Oct 27, 2016
22.89
23.64
22.84
23.33
4,073,506
+0.65(+2.87%)
Oct 26, 2016
22.71
22.88
21.73
22.68
7,479,621
-0.37(-1.61%)
Oct 25, 2016
23.26
23.57
23.01
23.05
3,738,017
-0.39(-1.66%)
Oct 24, 2016
24.11
24.11
23.12
23.44
4,503,234
-0.73(-3.02%)
Oct 21, 2016
25.08
25.11
24.07
24.17
2,793,564
-1.07(-4.24%)
Oct 20, 2016
24.71
25.50
24.53
25.24
4,361,915
+0.21(+0.84%)
Oct 19, 2016
25.63
25.69
24.96
25.03
3,449,750
-0.47(-1.84%)
Oct 18, 2016
25.88
26.29
24.72
25.50
4,074,676
+0.16(+0.63%)
Oct 17, 2016
26.08
26.14
25.29
25.34
4,423,344
-0.64(-2.46%)
Oct 14, 2016
27.25
27.59
25.91
25.98
4,448,166
-1.31(-4.80%)
Oct 13, 2016
27.17
27.68
26.65
27.29
3,601,476
-0.53(-1.91%)
Oct 12, 2016
27.18
27.88
26.90
27.82
3,318,998
+0.48(+1.76%)
Oct 11, 2016
27.40
27.55
26.97
27.34
5,279,459
-0.02(-0.07%)
Oct 10, 2016
27.63
27.75
27.34
27.36
4,199,336
-0.02(-0.07%)
Oct 07, 2016
27.24
27.71
26.78
27.38
6,352,077
+0.36(+1.33%)
Oct 06, 2016
27.02
27.33
26.62
27.02
4,761,050
+0.22(+0.82%)
Oct 05, 2016
27.04
27.15
26.33
26.80
2,908,655
+0.14(+0.53%)
Oct 04, 2016
26.73
27.06
26.29
26.66
3,830,866
-0.01(-0.04%)
Oct 03, 2016
26.38
26.78
25.74
26.67
4,522,267
+0.56(+2.14%)
Sep 30, 2016
25.31
26.52
25.07
26.11
7,056,636
+0.98(+3.90%)
Sep 29, 2016
25.42
25.55
24.49
25.13
11,254,795
-0.12(-0.48%)
Sep 28, 2016
25.29
25.65
24.56
25.25
10,163,654
+0.25(+1.00%)
Sep 27, 2016
25.20
25.50
24.86
25.00
24,039,076
-2.14(-7.89%)
Sep 26, 2016
27.38
27.39
26.83
27.14
1,843,002
+0.22(+0.82%)
Sep 23, 2016
28.23
28.26
26.53
26.92
2,541,229
-1.09(-3.89%)
Sep 22, 2016
29.00
29.36
27.95
28.01
3,449,527
-0.77(-2.68%)
Sep 21, 2016
27.91
28.82
27.71
28.78
2,270,744
+1.27(+4.62%)
Sep 20, 2016
26.99
27.80
26.63
27.51
2,434,520
+0.59(+2.19%)
Sep 19, 2016
27.28
27.41
26.45
26.92
1,341,651
+0.01(+0.04%)
Sep 16, 2016
26.23
26.92
26.04
26.91
3,042,534
+0.27(+1.01%)
Sep 15, 2016
25.59
26.66
25.34
26.64
2,524,507
+1.18(+4.63%)
Sep 14, 2016
25.95
26.47
25.30
25.46
2,215,166
-0.52(-2.00%)
Sep 13, 2016
27.06
27.14
25.82
25.98
2,180,618
-1.46(-5.32%)
Sep 12, 2016
26.88
27.65
26.65
27.44
2,273,641
+0.27(+0.99%)
Sep 09, 2016
27.83
27.89
26.94
27.17
1,684,280
-0.86(-3.07%)
Sep 08, 2016
27.45
28.19
27.16
28.03
2,288,779
+0.92(+3.39%)
Sep 07, 2016
27.26
27.50
26.95
27.11
1,509,668
+0.01(+0.04%)
Sep 06, 2016
26.88
27.11
26.67
27.10
1,317,382
+0.27(+1.01%)
Sep 02, 2016
26.90
26.83
26.83
26.83
1,171,600
+0.23(+0.86%)
Sep 01, 2016
26.16
26.64
26.05
26.60
1,879,668
+0.30(+1.14%)
Aug 31, 2016
26.40
26.59
25.94
26.30
1,911,689
-0.38(-1.42%)
Aug 30, 2016
27.04
27.04
26.46
26.68
1,905,701
+0.04(+0.15%)
Aug 29, 2016
26.75
27.09
26.55
26.64
1,900,153
-0.26(-0.97%)
Aug 26, 2016
26.76
27.26
26.22
26.90
2,252,289
+0.24(+0.90%)
Aug 25, 2016
26.57
26.68
26.07
26.66
1,874,650
+0.25(+0.95%)
Aug 24, 2016
26.55
26.80
26.21
26.41
2,023,522
-0.20(-0.75%)
Aug 23, 2016
26.21
26.86
26.14
26.61
1,520,422
+0.35(+1.33%)
Aug 22, 2016
26.16
26.41
25.95
26.26
1,541,664
-0.30(-1.13%)
Aug 19, 2016
26.53
26.68
26.20
26.56
2,109,713
-0.12(-0.45%)
Aug 18, 2016
26.57
26.81
26.15
26.68
2,158,256
+0.31(+1.18%)
Aug 17, 2016
25.81
26.48
25.70
26.37
4,803,052
+0.41(+1.58%)
Aug 16, 2016
25.35
26.17
24.97
25.96
4,144,963
+0.58(+2.29%)
Aug 15, 2016
24.15
25.49
23.97
25.38
4,174,059
+1.50(+6.28%)
Aug 12, 2016
24.40
24.44
23.77
23.88
3,058,921
-0.34(-1.40%)
Aug 11, 2016
24.39
24.67
24.13
24.22
2,355,232
-0.03(-0.12%)
Aug 10, 2016
24.98
25.27
24.09
24.25
2,659,530
-0.33(-1.34%)
Aug 09, 2016
25.24
25.35
24.46
24.58
3,315,565
-0.55(-2.19%)
Aug 08, 2016
25.83
25.99
25.11
25.13
4,543,678
-0.37(-1.45%)
Aug 05, 2016
25.29
25.63
24.77
25.50
2,610,764
+0.21(+0.83%)
Aug 04, 2016
23.65
25.55
23.65
25.29
5,432,883
+1.30(+5.42%)
Aug 03, 2016
23.20
24.01
23.04
23.99
4,295,262
+0.83(+3.58%)
Aug 02, 2016
23.21
23.54
22.88
23.16
2,986,389
+0.20(+0.87%)
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
.