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, 2016
23.33
23.39
22.94
23.07
118,619
-0.09(-0.39%)
Nov 29, 2016
23.07
23.25
23.07
23.16
37,557
+0.07(+0.30%)
Nov 28, 2016
23.23
23.29
23.09
23.09
87,584
-0.14(-0.60%)
Nov 25, 2016
23.11
23.23
23.08
23.23
33,075
+0.13(+0.57%)
Nov 23, 2016
23.10
23.10
23.10
0
-0.03(-0.13%)
Nov 22, 2016
23.01
23.16
23.01
23.13
88,759
+0.12(+0.52%)
Nov 21, 2016
23.08
23.08
22.94
23.01
66,808
+0.11(+0.48%)
Nov 18, 2016
22.80
22.90
22.71
22.90
64,961
+0.18(+0.79%)
Nov 17, 2016
22.74
22.77
22.65
22.72
137,158
+0.10(+0.44%)
Nov 16, 2016
22.55
22.67
22.55
22.62
98,614
+0.01(+0.04%)
Nov 15, 2016
22.44
22.62
22.29
22.61
48,131
+0.04(+0.18%)
Nov 14, 2016
22.81
22.89
22.53
22.57
121,257
-0.20(-0.88%)
Nov 11, 2016
22.39
22.79
22.31
22.77
91,235
+0.31(+1.38%)
Nov 10, 2016
22.27
22.62
22.19
22.46
106,674
+0.32(+1.45%)
Nov 09, 2016
21.19
22.24
21.10
22.14
185,132
+0.58(+2.69%)
Nov 08, 2016
21.56
21.62
21.45
21.56
26,220
+0.04(+0.19%)
Nov 07, 2016
21.46
21.58
21.42
21.52
29,538
+0.31(+1.46%)
Nov 04, 2016
21.13
21.33
21.10
21.21
47,320
+0.11(+0.50%)
Nov 03, 2016
21.19
21.26
21.06
21.10
50,116
-0.02(-0.07%)
Nov 02, 2016
21.29
21.33
21.10
21.12
181,833
-0.16(-0.75%)
Nov 01, 2016
21.62
21.62
21.21
21.28
99,524
-0.20(-0.93%)
Oct 31, 2016
21.67
21.67
21.47
21.48
81,484
-0.06(-0.28%)
Oct 28, 2016
21.62
21.68
21.41
21.54
28,917
-0.03(-0.14%)
Oct 27, 2016
21.86
21.86
21.55
21.57
21,787
-0.28(-1.28%)
Oct 26, 2016
21.93
21.97
21.80
21.85
22,741
-0.13(-0.59%)
Oct 25, 2016
21.91
22.00
21.85
21.98
32,684
+0.08(+0.37%)
Oct 24, 2016
21.74
21.92
21.74
21.90
28,597
+0.20(+0.92%)
Oct 21, 2016
21.52
21.71
21.52
21.70
18,648
+0.10(+0.46%)
Oct 20, 2016
21.61
21.65
21.48
21.60
21,987
-0.02(-0.11%)
Oct 19, 2016
21.50
21.67
21.50
21.62
37,811
+0.12(+0.58%)
Oct 18, 2016
21.47
21.58
21.39
21.50
28,466
+0.13(+0.61%)
Oct 17, 2016
21.45
21.49
21.34
21.37
57,799
-0.12(-0.56%)
Oct 14, 2016
21.57
21.62
21.43
21.49
44,780
-0.12(-0.56%)
Oct 13, 2016
21.52
21.66
21.41
21.61
42,255
-0.09(-0.41%)
Oct 12, 2016
21.56
21.80
21.56
21.70
26,151
+0.10(+0.46%)
Oct 11, 2016
21.66
21.73
21.52
21.60
31,139
-0.14(-0.64%)
Oct 10, 2016
21.74
21.87
21.64
21.74
28,816
+0.09(+0.43%)
Oct 07, 2016
21.62
21.73
21.53
21.65
44,987
+0.02(+0.08%)
Oct 06, 2016
21.79
21.79
21.54
21.63
78,501
-0.16(-0.73%)
Oct 05, 2016
21.78
21.87
21.76
21.79
46,151
+0.12(+0.55%)
Oct 04, 2016
21.97
21.97
21.58
21.67
81,206
-0.25(-1.14%)
Oct 03, 2016
22.01
22.01
21.87
21.92
61,632
-0.09(-0.41%)
Sep 30, 2016
21.92
22.09
21.89
22.01
100,007
+0.12(+0.53%)
Sep 29, 2016
22.07
22.10
21.88
21.89
34,844
-0.14(-0.64%)
Sep 28, 2016
21.99
22.06
21.84
22.04
43,047
+0.16(+0.71%)
Sep 27, 2016
21.87
21.96
21.83
21.88
33,434
+0.03(+0.14%)
Sep 26, 2016
22.00
22.10
21.84
21.85
63,755
-0.25(-1.12%)
Sep 23, 2016
22.06
22.17
22.04
22.10
20,785
-0.01(-0.05%)
Sep 22, 2016
22.01
22.14
21.99
22.11
45,806
+0.17(+0.78%)
Sep 21, 2016
21.93
21.98
21.73
21.94
27,900
+0.12(+0.55%)
Sep 20, 2016
21.91
21.95
21.82
21.82
23,263
+0.00(+0.00%)
Sep 19, 2016
21.77
22.03
21.75
21.82
28,258
+0.11(+0.50%)
Sep 16, 2016
21.73
21.79
21.55
21.71
33,942
-0.07(-0.32%)
Sep 15, 2016
21.60
21.85
21.58
21.78
37,725
+0.01(+0.05%)
Sep 14, 2016
21.88
21.88
21.70
21.77
44,892
-0.03(-0.14%)
Sep 13, 2016
22.01
22.01
21.71
21.80
40,866
-0.29(-1.31%)
Sep 12, 2016
21.92
22.16
21.66
22.09
69,606
+0.08(+0.36%)
Sep 09, 2016
22.52
22.52
22.01
22.01
85,110
-0.59(-2.61%)
Sep 08, 2016
22.66
22.66
22.56
22.60
60,005
-0.03(-0.13%)
Sep 07, 2016
22.46
22.64
22.46
22.63
96,194
+0.18(+0.82%)
Sep 06, 2016
22.50
22.57
22.30
22.45
36,741
+0.01(+0.03%)
Sep 02, 2016
22.27
22.44
22.44
22.44
31,200
+0.25(+1.13%)
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
.