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
31.73
31.99
31.61
31.99
95,942
+0.06(+0.20%)
Nov 27, 2015
31.95
31.97
31.91
31.93
4,059
-0.55(-1.69%)
Nov 25, 2015
32.47
32.47
32.47
0
-0.07(-0.22%)
Nov 24, 2015
32.23
32.61
32.23
32.55
70,876
+0.11(+0.33%)
Nov 23, 2015
32.37
32.44
37,004
-0.23(-0.71%)
Nov 20, 2015
32.71
32.76
32.62
32.67
29,491
+0.27(+0.85%)
Nov 19, 2015
32.37
32.50
32.37
32.40
44,112
+0.22(+0.67%)
Nov 18, 2015
31.89
32.18
31.89
32.18
42,663
+0.15(+0.47%)
Nov 17, 2015
32.06
32.10
31.92
32.03
38,354
-0.09(-0.29%)
Nov 16, 2015
31.73
32.13
31.73
32.12
30,117
+0.39(+1.23%)
Nov 13, 2015
31.92
31.92
31.70
31.73
89,813
-0.57(-1.76%)
Nov 12, 2015
32.59
32.59
32.29
32.30
25,139
-0.09(-0.27%)
Nov 11, 2015
32.55
32.70
32.38
32.39
16,643
+0.07(+0.22%)
Nov 10, 2015
32.30
32.34
32.21
32.32
19,560
-0.11(-0.33%)
Nov 09, 2015
32.78
32.78
32.42
32.42
31,704
-0.63(-1.90%)
Nov 06, 2015
32.90
33.05
32.70
33.05
32,103
-0.38(-1.14%)
Nov 05, 2015
33.39
33.52
33.29
33.43
15,117
-0.09(-0.26%)
Nov 04, 2015
33.81
33.97
33.46
33.52
45,867
+0.16(+0.48%)
Nov 03, 2015
33.09
33.50
33.09
33.36
22,009
+0.24(+0.72%)
Nov 02, 2015
32.90
33.13
32.90
33.12
29,387
+0.27(+0.83%)
Oct 30, 2015
32.91
32.94
32.81
32.85
43,853
-0.03(-0.09%)
Oct 29, 2015
32.79
32.88
32.76
32.88
32,181
-0.22(-0.65%)
Oct 28, 2015
33.30
33.40
32.83
33.09
84,243
-0.19(-0.56%)
Oct 27, 2015
33.27
33.31
33.18
33.28
12,411
-0.23(-0.69%)
Oct 26, 2015
33.52
33.53
33.41
33.51
16,369
-0.37(-1.08%)
Oct 23, 2015
33.84
33.95
33.70
33.88
95,227
+0.40(+1.18%)
Oct 22, 2015
33.20
33.52
33.20
33.48
51,754
+0.62(+1.89%)
Oct 21, 2015
33.06
33.12
32.86
32.86
43,751
-0.36(-1.08%)
Oct 20, 2015
33.21
33.26
33.17
33.22
11,388
+0.07(+0.22%)
Oct 19, 2015
33.16
33.21
33.06
33.15
10,797
-0.30(-0.90%)
Oct 16, 2015
33.30
33.47
33.25
33.45
19,273
+0.04(+0.11%)
Oct 15, 2015
33.22
33.42
33.15
33.42
12,687
+0.91(+2.81%)
Oct 14, 2015
32.45
32.60
32.42
32.50
10,601
+0.24(+0.74%)
Oct 13, 2015
32.29
32.54
32.25
32.27
10,955
-0.32(-1.00%)
Oct 12, 2015
32.69
32.71
32.57
32.59
11,431
-0.09(-0.26%)
Oct 09, 2015
32.95
32.95
32.61
32.68
31,119
+0.03(+0.09%)
Oct 08, 2015
32.19
32.71
32.19
32.65
25,218
+0.40(+1.25%)
Oct 07, 2015
32.22
32.51
32.16
32.24
23,993
+0.99(+3.16%)
Oct 06, 2015
31.21
31.34
31.18
31.26
14,831
-0.18(-0.57%)
Oct 05, 2015
31.08
31.52
31.08
31.44
316,420
+0.59(+1.92%)
Oct 02, 2015
30.13
30.87
30.08
30.85
68,831
+0.60(+1.98%)
Oct 01, 2015
30.21
30.25
30.00
30.25
25,707
+0.29(+0.96%)
Sep 30, 2015
29.90
29.97
29.70
29.96
53,491
+0.71(+2.44%)
Sep 29, 2015
29.12
29.35
29.03
29.25
37,935
-0.04(-0.15%)
Sep 28, 2015
29.32
29.36
29.20
29.29
20,631
-0.55(-1.86%)
Sep 25, 2015
30.20
30.20
29.78
29.84
61,417
-0.08(-0.27%)
Sep 24, 2015
29.71
29.97
29.59
29.92
76,487
-0.27(-0.88%)
Sep 23, 2015
30.34
30.34
30.12
30.19
515,365
-0.18(-0.59%)
Sep 22, 2015
30.41
30.45
30.23
30.37
1,194,490
-0.57(-1.84%)
Sep 21, 2015
30.95
31.06
30.89
30.94
61,233
-0.02(-0.07%)
Sep 18, 2015
31.16
31.34
30.94
30.96
82,942
-0.43(-1.35%)
Sep 17, 2015
31.24
31.90
31.19
31.39
81,254
-0.29(-0.91%)
Sep 16, 2015
31.37
31.71
31.37
31.67
18,244
+0.93(+3.02%)
Sep 15, 2015
30.45
30.80
30.42
30.75
25,081
+0.25(+0.80%)
Sep 14, 2015
30.51
30.51
30.37
30.50
40,972
-0.18(-0.59%)
Sep 11, 2015
30.41
30.68
30.39
30.68
37,295
+0.11(+0.35%)
Sep 10, 2015
30.50
30.67
30.44
30.57
15,578
-0.07(-0.23%)
Sep 09, 2015
31.12
31.22
30.64
30.64
58,307
+0.17(+0.54%)
Sep 08, 2015
30.31
30.48
30.25
30.48
51,619
+1.17(+4.01%)
Sep 04, 2015
29.30
29.30
29.30
0
-0.71(-2.35%)
Sep 03, 2015
29.95
30.30
29.95
30.01
22,870
+0.23(+0.77%)
Sep 02, 2015
29.69
29.79
29.51
29.78
71,085
+0.40(+1.35%)
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
.