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, 2017
27.95
28.57
27.95
28.35
6,911,171
+0.31(+1.11%)
Oct 30, 2017
28.44
28.69
27.93
28.04
9,728,177
-0.47(-1.65%)
Oct 27, 2017
26.25
29.15
26.13
28.51
24,378,400
+2.22(+8.44%)
Oct 26, 2017
26.74
26.74
25.57
26.29
13,551,511
-0.48(-1.79%)
Oct 25, 2017
28.26
28.39
26.77
26.77
10,521,716
-1.59(-5.61%)
Oct 24, 2017
28.19
28.50
28.12
28.36
5,618,894
+0.27(+0.96%)
Oct 23, 2017
28.20
28.73
28.06
28.09
5,772,408
-0.03(-0.11%)
Oct 20, 2017
27.90
28.28
27.78
28.12
5,406,472
+0.25(+0.90%)
Oct 19, 2017
27.49
27.91
27.45
27.87
8,755,680
+0.18(+0.65%)
Oct 18, 2017
27.73
27.96
27.54
27.69
3,550,007
-0.12(-0.43%)
Oct 17, 2017
27.37
27.83
27.30
27.81
3,280,843
+0.49(+1.79%)
Oct 16, 2017
27.57
27.72
27.14
27.32
3,388,792
-0.20(-0.73%)
Oct 13, 2017
27.94
27.94
27.48
27.52
3,421,365
-0.21(-0.76%)
Oct 12, 2017
27.28
27.81
27.18
27.73
3,152,104
+0.28(+1.02%)
Oct 11, 2017
27.48
27.58
27.32
27.45
4,814,137
+0.01(+0.04%)
Oct 10, 2017
27.65
27.66
27.25
27.44
5,807,673
+0.07(+0.26%)
Oct 09, 2017
27.71
27.89
27.19
27.37
7,848,539
-0.37(-1.33%)
Oct 06, 2017
28.25
28.42
27.66
27.74
10,864,324
-0.85(-2.97%)
Oct 05, 2017
28.50
28.93
28.43
28.59
5,441,208
+0.18(+0.63%)
Oct 04, 2017
28.58
28.64
28.02
28.41
6,601,168
-0.10(-0.35%)
Oct 03, 2017
28.99
29.12
28.44
28.51
4,050,981
-0.52(-1.79%)
Oct 02, 2017
28.69
29.04
28.57
29.03
5,594,105
+0.09(+0.31%)
Sep 29, 2017
28.74
29.02
28.68
28.94
3,823,434
+0.09(+0.31%)
Sep 28, 2017
28.95
29.01
28.55
28.85
2,021,160
-0.04(-0.14%)
Sep 27, 2017
28.57
28.89
4,874,659
+0.00(+0.00%)
Sep 26, 2017
28.81
29.18
28.77
28.89
5,629,644
+0.25(+0.87%)
Sep 25, 2017
28.80
28.91
28.56
28.64
3,299,611
+0.01(+0.03%)
Sep 22, 2017
28.32
28.69
28.32
28.63
3,247,131
+0.20(+0.70%)
Sep 21, 2017
28.57
28.72
28.29
28.43
6,251,354
-0.25(-0.87%)
Sep 20, 2017
28.60
28.92
28.52
28.68
8,716,285
+0.21(+0.74%)
Sep 19, 2017
28.57
28.73
28.25
28.47
4,226,419
-0.04(-0.14%)
Sep 18, 2017
28.65
28.91
28.44
28.51
2,086,669
-0.16(-0.56%)
Sep 15, 2017
28.71
28.82
28.52
28.67
5,929,470
-0.04(-0.14%)
Sep 14, 2017
28.04
29.14
28.04
28.71
9,525,292
+0.83(+2.98%)
Sep 13, 2017
27.64
27.97
27.60
27.88
6,903,501
+0.36(+1.31%)
Sep 12, 2017
27.23
27.62
26.97
27.52
3,150,979
+0.43(+1.59%)
Sep 11, 2017
26.92
27.12
26.62
27.09
5,529,407
+0.30(+1.12%)
Sep 08, 2017
27.00
27.11
26.35
26.79
4,277,556
-0.55(-2.01%)
Sep 07, 2017
27.65
27.75
27.13
27.34
2,523,811
-0.34(-1.23%)
Sep 06, 2017
27.70
27.80
27.50
27.68
3,948,784
+0.09(+0.33%)
Sep 05, 2017
27.52
27.75
27.32
27.59
4,851,134
+0.18(+0.66%)
Sep 01, 2017
27.30
27.55
26.94
27.41
1,905,145
+0.05(+0.18%)
Aug 31, 2017
27.27
27.65
27.10
27.36
1,794,901
+0.26(+0.96%)
Aug 30, 2017
26.62
27.14
26.47
27.10
1,400,172
+0.33(+1.23%)
Aug 29, 2017
26.42
26.89
26.32
26.77
1,626,556
+0.15(+0.56%)
Aug 28, 2017
26.75
26.82
26.42
26.62
1,290,734
-0.10(-0.37%)
Aug 25, 2017
26.89
26.94
26.59
26.72
2,168,605
-0.10(-0.37%)
Aug 24, 2017
26.72
27.01
26.44
26.82
1,900,650
+0.09(+0.34%)
Aug 23, 2017
26.78
27.11
26.68
26.73
2,358,798
-0.11(-0.41%)
Aug 22, 2017
26.57
26.97
26.53
26.84
2,190,471
+0.39(+1.47%)
Aug 21, 2017
26.26
26.55
26.20
26.45
3,944,091
+0.13(+0.49%)
Aug 18, 2017
26.73
26.74
26.32
26.32
5,504,843
-0.33(-1.24%)
Aug 17, 2017
26.58
26.93
26.45
26.65
4,862,931
-0.01(-0.04%)
Aug 16, 2017
26.77
27.01
26.56
26.66
3,130,532
-0.05(-0.19%)
Aug 15, 2017
27.08
27.08
26.34
26.71
1,690,786
-0.46(-1.69%)
Aug 14, 2017
27.73
27.79
27.03
27.17
4,898,175
-0.46(-1.66%)
Aug 11, 2017
26.90
27.71
26.90
27.63
2,914,890
+0.47(+1.73%)
Aug 10, 2017
27.66
27.93
27.12
27.16
2,355,516
-0.41(-1.49%)
Aug 09, 2017
27.46
27.65
26.96
27.57
4,989,129
+0.20(+0.73%)
Aug 08, 2017
27.04
27.52
26.98
27.37
4,813,522
+0.29(+1.07%)
Aug 07, 2017
27.37
27.43
26.79
27.08
1,936,193
-0.40(-1.46%)
Aug 04, 2017
27.56
27.76
27.31
27.48
2,768,113
+0.08(+0.29%)
Aug 03, 2017
27.86
28.00
27.20
27.40
5,355,525
-1.12(-3.93%)
Aug 02, 2017
27.82
28.52
27.58
28.52
3,591,601
+0.48(+1.71%)
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
.