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
Coach
(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 30, 2015
30.86
31.38
30.85
31.20
3,276,034
+0.34(+1.10%)
Oct 29, 2015
31.00
31.25
30.63
30.86
2,905,655
-0.14(-0.45%)
Oct 28, 2015
31.54
31.67
30.40
31.00
6,927,039
-0.65(-2.05%)
Oct 27, 2015
32.38
33.08
31.33
31.65
11,331,435
+1.33(+4.39%)
Oct 26, 2015
30.35
30.64
29.95
30.32
4,313,418
+0.19(+0.63%)
Oct 23, 2015
30.35
30.35
29.53
30.13
5,601,463
-0.02(-0.07%)
Oct 22, 2015
30.35
30.43
29.93
30.15
4,117,399
+0.09(+0.30%)
Oct 21, 2015
30.63
30.93
30.03
30.06
4,934,824
+0.00(+0.00%)
Oct 20, 2015
30.19
30.36
29.93
30.06
2,853,679
-0.11(-0.36%)
Oct 19, 2015
29.97
30.32
29.91
30.17
3,543,462
+0.48(+1.62%)
Oct 16, 2015
29.83
29.89
28.86
29.69
7,854,833
-0.17(-0.57%)
Oct 15, 2015
30.87
30.93
29.82
29.86
4,512,160
-0.91(-2.96%)
Oct 14, 2015
30.84
30.95
30.37
30.77
2,496,841
-0.03(-0.10%)
Oct 13, 2015
30.71
31.25
30.54
30.80
2,513,946
-0.03(-0.10%)
Oct 12, 2015
31.42
31.57
30.76
30.83
2,081,551
-0.45(-1.44%)
Oct 09, 2015
31.40
31.60
30.93
31.28
2,500,595
-0.17(-0.54%)
Oct 08, 2015
30.20
31.88
30.09
31.45
4,466,511
+1.10(+3.62%)
Oct 07, 2015
30.40
30.94
29.98
30.35
3,628,620
-0.06(-0.20%)
Oct 06, 2015
30.28
30.80
30.08
30.41
4,075,772
+0.10(+0.33%)
Oct 05, 2015
29.60
30.68
29.59
30.31
5,369,627
+0.96(+3.27%)
Oct 02, 2015
28.10
29.39
27.93
29.35
3,642,700
+0.90(+3.16%)
Oct 01, 2015
28.88
29.01
28.14
28.45
4,173,179
-0.48(-1.66%)
Sep 30, 2015
28.06
28.97
27.99
28.93
4,848,062
+1.19(+4.29%)
Sep 29, 2015
27.47
27.82
27.22
27.74
3,145,284
+0.30(+1.09%)
Sep 28, 2015
28.22
28.59
27.42
27.44
2,430,964
-1.04(-3.65%)
Sep 25, 2015
29.08
29.16
28.29
28.48
2,292,825
-0.25(-0.87%)
Sep 24, 2015
28.32
28.94
28.15
28.73
3,676,677
+0.33(+1.16%)
Sep 23, 2015
29.02
29.12
28.35
28.40
1,720,134
-0.52(-1.80%)
Sep 22, 2015
28.94
29.03
28.55
28.92
1,947,321
-0.37(-1.26%)
Sep 21, 2015
29.26
29.71
29.14
29.29
1,967,960
+0.19(+0.65%)
Sep 18, 2015
29.38
29.66
28.99
29.10
3,260,871
-0.75(-2.51%)
Sep 17, 2015
29.99
30.48
29.68
29.85
2,499,094
-0.07(-0.23%)
Sep 16, 2015
29.48
30.00
29.24
29.92
2,580,316
+0.54(+1.84%)
Sep 15, 2015
29.08
29.52
28.94
29.38
2,642,941
+0.39(+1.35%)
Sep 14, 2015
29.32
29.39
28.93
28.99
2,231,253
-0.45(-1.53%)
Sep 11, 2015
29.45
29.49
28.95
29.44
2,489,123
-0.07(-0.24%)
Sep 10, 2015
29.17
29.71
29.00
29.51
3,556,039
+0.45(+1.55%)
Sep 09, 2015
30.28
30.41
28.97
29.06
5,111,776
-1.09(-3.62%)
Sep 08, 2015
29.75
30.21
29.44
30.15
4,441,071
+0.99(+3.40%)
Sep 04, 2015
29.47
29.16
29.16
29.16
2,842,600
-0.69(-2.31%)
Sep 03, 2015
29.46
30.24
29.46
29.85
3,383,582
+0.05(+0.17%)
Sep 02, 2015
30.00
30.00
29.20
29.80
4,571,211
+0.21(+0.71%)
Sep 01, 2015
29.67
30.18
29.44
29.59
4,347,351
-0.66(-2.18%)
Aug 31, 2015
29.95
30.79
29.93
30.25
4,822,828
+0.29(+0.97%)
Aug 28, 2015
29.80
30.49
29.68
29.96
3,391,740
-0.14(-0.47%)
Aug 27, 2015
29.74
30.23
29.53
30.10
3,891,541
+0.70(+2.38%)
Aug 26, 2015
29.00
29.47
28.60
29.40
4,965,303
+1.00(+3.52%)
Aug 25, 2015
29.45
29.74
28.39
28.40
6,095,055
-0.32(-1.11%)
Aug 24, 2015
28.70
29.71
27.62
28.72
8,649,612
-1.99(-6.48%)
Aug 21, 2015
30.95
30.96
30.24
30.71
6,067,135
-0.50(-1.60%)
Aug 20, 2015
31.80
31.80
31.19
31.21
3,270,208
-0.87(-2.71%)
Aug 19, 2015
32.35
32.47
31.90
32.08
2,453,933
-0.55(-1.69%)
Aug 18, 2015
32.65
33.11
32.46
32.63
5,722,287
+0.61(+1.91%)
Aug 17, 2015
31.85
32.05
31.56
32.02
2,546,448
+0.09(+0.28%)
Aug 14, 2015
31.60
32.24
31.42
31.93
3,812,588
+0.47(+1.49%)
Aug 13, 2015
31.20
31.70
30.94
31.46
4,807,362
+0.27(+0.87%)
Aug 12, 2015
32.12
32.16
30.67
31.19
9,406,507
-1.45(-4.44%)
Aug 11, 2015
32.38
32.77
32.38
32.64
3,206,963
-0.43(-1.30%)
Aug 10, 2015
33.23
33.35
32.95
33.07
4,402,163
+0.00(+0.00%)
Aug 07, 2015
31.96
33.40
31.92
33.07
6,916,346
+1.51(+4.78%)
Aug 06, 2015
31.78
31.92
31.17
31.56
4,301,742
-0.17(-0.54%)
Aug 05, 2015
31.71
31.86
31.25
31.73
6,206,047
+0.32(+1.02%)
Aug 04, 2015
32.00
32.68
30.50
31.41
13,247,627
+0.98(+3.22%)
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
.