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 (%)
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%)
Nov 02, 2015
22.40
22.68
22.40
22.64
47,189
+0.24(+1.08%)
Oct 30, 2015
22.69
22.69
22.34
22.40
45,959
-0.25(-1.10%)
Oct 29, 2015
22.81
22.82
22.62
22.65
30,211
-0.27(-1.18%)
Oct 28, 2015
22.46
22.92
22.40
22.92
46,840
+0.48(+2.14%)
Oct 27, 2015
22.79
22.82
22.38
22.44
52,437
-0.43(-1.88%)
Oct 26, 2015
23.01
23.03
22.84
22.87
63,560
-0.14(-0.61%)
Oct 23, 2015
23.01
23.04
22.87
23.01
20,770
+0.12(+0.52%)
Oct 22, 2015
22.80
23.00
22.77
22.89
64,027
+0.19(+0.84%)
Oct 21, 2015
22.96
22.98
22.70
22.70
37,465
-0.19(-0.83%)
Oct 20, 2015
22.75
22.91
22.74
22.89
67,550
+0.14(+0.62%)
Oct 19, 2015
22.74
22.83
22.70
22.75
29,230
-0.04(-0.18%)
Oct 16, 2015
22.76
22.82
22.67
22.79
33,104
+0.09(+0.40%)
Oct 15, 2015
22.47
22.70
22.33
22.70
34,322
+0.20(+0.89%)
Oct 14, 2015
22.75
22.83
22.50
22.50
40,889
-0.26(-1.14%)
Oct 13, 2015
22.94
23.02
22.76
22.76
88,837
-0.23(-1.00%)
Oct 12, 2015
22.97
23.02
22.92
22.99
40,764
+0.05(+0.22%)
Oct 09, 2015
23.12
23.12
22.93
22.94
44,521
-0.12(-0.52%)
Oct 08, 2015
22.92
23.08
22.90
23.06
68,942
+0.13(+0.57%)
Oct 07, 2015
22.66
22.93
22.59
22.93
32,728
+0.35(+1.55%)
Oct 06, 2015
22.53
22.61
22.50
22.58
38,857
+0.03(+0.13%)
Oct 05, 2015
22.14
22.56
22.14
22.55
43,054
+0.53(+2.41%)
Oct 02, 2015
21.95
22.03
21.68
22.02
166,347
-0.11(-0.50%)
Oct 01, 2015
21.96
22.13
21.85
22.13
55,607
+0.18(+0.82%)
Sep 30, 2015
21.80
21.97
21.70
21.95
42,188
+0.32(+1.48%)
Sep 29, 2015
21.94
21.94
21.58
21.63
54,345
-0.31(-1.41%)
Sep 28, 2015
22.33
22.33
21.86
21.94
43,520
-0.50(-2.23%)
Sep 25, 2015
22.63
22.63
22.43
22.44
32,961
-0.03(-0.13%)
Sep 24, 2015
22.37
22.51
22.28
22.47
29,375
+0.04(+0.18%)
Sep 23, 2015
22.46
22.58
22.37
22.43
31,504
+0.01(+0.04%)
Sep 22, 2015
22.43
22.52
22.38
22.42
32,995
-0.23(-1.02%)
Sep 21, 2015
22.52
22.66
22.52
22.65
76,221
+0.23(+1.03%)
Sep 18, 2015
22.56
22.65
22.39
22.42
41,251
-0.32(-1.41%)
Sep 17, 2015
22.71
23.00
22.60
22.74
40,650
+0.03(+0.13%)
Sep 16, 2015
22.63
22.73
22.55
22.71
36,660
+0.11(+0.49%)
Sep 15, 2015
22.55
22.63
22.51
22.60
35,368
-0.07(-0.31%)
Sep 14, 2015
22.73
22.75
22.62
22.67
23,397
-0.04(-0.18%)
Sep 11, 2015
22.55
22.71
22.49
22.71
53,565
+0.12(+0.53%)
Sep 10, 2015
22.50
22.66
22.50
22.59
65,424
+0.05(+0.22%)
Sep 09, 2015
22.88
22.88
22.53
22.54
79,890
-0.19(-0.84%)
Sep 08, 2015
22.70
22.77
22.60
22.73
51,514
+0.28(+1.25%)
Sep 04, 2015
22.42
22.45
22.45
22.45
55,800
-0.16(-0.71%)
Sep 03, 2015
22.57
22.77
22.56
22.61
38,096
+0.10(+0.44%)
Sep 02, 2015
22.56
22.57
22.40
22.51
47,466
+0.15(+0.67%)
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
.