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 (%)
Dec 31, 2015
40.18
39.69
39.69
39.69
97,700
-0.60(-1.49%)
Dec 30, 2015
40.66
40.76
40.29
40.29
20,991
-0.44(-1.08%)
Dec 29, 2015
40.45
40.74
40.45
40.73
18,458
+0.50(+1.24%)
Dec 28, 2015
40.12
40.23
39.90
40.23
36,246
-0.11(-0.26%)
Dec 24, 2015
40.23
40.34
40.34
40.34
5,900
+0.04(+0.09%)
Dec 23, 2015
40.23
40.40
40.06
40.30
26,058
+0.26(+0.65%)
Dec 22, 2015
39.96
40.09
39.67
40.04
37,573
+0.24(+0.60%)
Dec 21, 2015
39.86
39.89
39.51
39.80
113,103
+0.19(+0.48%)
Dec 18, 2015
40.15
40.22
39.61
39.61
25,309
-0.70(-1.74%)
Dec 17, 2015
40.79
40.81
40.26
40.31
35,600
-0.38(-0.93%)
Dec 16, 2015
40.38
40.71
40.08
40.69
36,447
+0.65(+1.62%)
Dec 15, 2015
39.86
40.20
39.80
40.04
44,473
+0.48(+1.21%)
Dec 14, 2015
39.57
39.70
39.16
39.56
48,630
+0.00(+0.00%)
Dec 11, 2015
40.17
40.21
39.50
39.56
124,494
-0.95(-2.35%)
Dec 10, 2015
40.51
40.82
40.38
40.51
24,677
+0.03(+0.08%)
Dec 09, 2015
41.19
41.25
40.43
40.48
41,759
-0.87(-2.10%)
Dec 08, 2015
40.87
41.48
40.72
41.35
40,411
+0.12(+0.28%)
Dec 07, 2015
41.60
41.60
41.10
41.23
47,494
-0.42(-1.01%)
Dec 04, 2015
40.99
41.68
40.99
41.65
31,849
+0.76(+1.86%)
Dec 03, 2015
41.72
41.80
40.73
40.89
41,007
-0.72(-1.72%)
Dec 02, 2015
41.97
42.11
41.57
41.60
44,351
-0.38(-0.89%)
Dec 01, 2015
41.90
41.98
41.68
41.98
37,164
+0.22(+0.53%)
Nov 30, 2015
41.86
41.88
41.64
41.76
39,348
+0.01(+0.02%)
Nov 27, 2015
41.60
41.78
41.60
41.75
3,863
+0.14(+0.34%)
Nov 25, 2015
41.43
41.61
41.61
41.61
9,300
+0.21(+0.51%)
Nov 24, 2015
41.10
41.46
40.93
41.40
26,566
+0.16(+0.39%)
Nov 23, 2015
41.32
41.41
41.12
41.24
84,440
-0.10(-0.24%)
Nov 20, 2015
41.31
41.45
41.25
41.34
24,086
-0.10(-0.24%)
Nov 19, 2015
41.33
41.64
41.33
41.44
47,445
+0.09(+0.22%)
Nov 18, 2015
40.85
41.36
40.67
41.35
19,860
+0.65(+1.60%)
Nov 17, 2015
40.57
41.00
40.56
40.70
20,418
+0.13(+0.32%)
Nov 16, 2015
40.32
40.58
40.09
40.57
421,894
+0.36(+0.90%)
Nov 13, 2015
40.88
40.88
40.21
40.21
41,336
-0.80(-1.95%)
Nov 12, 2015
41.13
41.39
41.01
41.01
56,207
-0.34(-0.82%)
Nov 11, 2015
41.38
41.69
41.18
41.35
20,689
+0.11(+0.27%)
Nov 10, 2015
41.15
41.27
40.97
41.24
53,436
-0.08(-0.19%)
Nov 09, 2015
41.75
41.79
41.13
41.32
86,170
-0.47(-1.12%)
Nov 06, 2015
41.12
41.82
41.12
41.79
36,990
+0.67(+1.63%)
Nov 05, 2015
41.64
41.72
41.07
41.12
170,088
-0.63(-1.51%)
Nov 04, 2015
41.69
42.02
41.64
41.75
126,274
+0.27(+0.65%)
Nov 03, 2015
41.46
41.70
41.39
41.48
74,585
-0.02(-0.05%)
Nov 02, 2015
41.33
41.66
41.28
41.50
77,648
+0.19(+0.46%)
Oct 30, 2015
41.22
41.46
41.22
41.31
19,160
+0.29(+0.71%)
Oct 29, 2015
41.49
41.50
40.95
41.02
74,967
-0.81(-1.94%)
Oct 28, 2015
40.90
41.85
40.90
41.83
66,568
+0.98(+2.40%)
Oct 27, 2015
40.92
41.21
40.71
40.85
40,101
-0.19(-0.46%)
Oct 26, 2015
41.18
41.18
40.89
41.04
237,392
-0.19(-0.46%)
Oct 23, 2015
41.01
41.23
40.70
41.23
53,990
+0.40(+0.98%)
Oct 22, 2015
40.03
40.89
40.03
40.83
55,960
+1.20(+3.03%)
Oct 21, 2015
40.42
40.42
39.62
39.63
44,065
-0.63(-1.56%)
Oct 20, 2015
40.49
40.64
40.12
40.26
121,918
-0.23(-0.57%)
Oct 19, 2015
40.41
40.79
40.22
40.49
43,718
+0.00(+0.00%)
Oct 16, 2015
40.31
40.53
40.21
40.49
54,346
+0.33(+0.82%)
Oct 15, 2015
39.43
40.19
39.43
40.16
42,513
+0.88(+2.24%)
Oct 14, 2015
39.62
39.80
39.23
39.28
55,510
-0.35(-0.89%)
Oct 13, 2015
40.08
40.32
39.61
39.63
357,074
-0.53(-1.31%)
Oct 12, 2015
40.30
40.35
40.09
40.16
86,318
-0.03(-0.07%)
Oct 09, 2015
40.01
40.34
39.96
40.19
82,657
+0.23(+0.58%)
Oct 08, 2015
40.01
40.04
39.51
39.96
119,652
-0.07(-0.17%)
Oct 07, 2015
39.89
40.03
39.36
40.03
295,128
+0.33(+0.83%)
Oct 06, 2015
40.07
40.20
39.48
39.70
472,094
-0.42(-1.05%)
Oct 05, 2015
39.60
40.16
39.48
40.12
2,012,787
+0.98(+2.50%)
Oct 02, 2015
38.22
39.15
37.92
39.14
36,333
+0.57(+1.48%)
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
.