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
Yahoo
(NQ:
)
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 (%)
Apr 30, 2015
43.12
43.31
42.26
42.56
14,257,802
-0.72(-1.65%)
Apr 29, 2015
43.88
44.05
43.09
43.28
12,709,328
-1.06(-2.39%)
Apr 28, 2015
44.34
44.57
43.94
44.34
7,192,900
-0.02(-0.05%)
Apr 27, 2015
44.65
45.10
44.25
44.36
10,855,345
-0.16(-0.36%)
Apr 24, 2015
43.73
44.71
43.69
44.52
11,281,077
+0.83(+1.89%)
Apr 23, 2015
43.92
44.06
43.58
43.70
14,295,903
-0.28(-0.64%)
Apr 22, 2015
44.58
44.85
43.67
43.98
32,281,824
-0.52(-1.16%)
Apr 21, 2015
45.15
45.18
44.45
44.49
18,544,354
-0.16(-0.37%)
Apr 20, 2015
44.73
44.91
44.41
44.66
10,227,468
+0.20(+0.46%)
Apr 17, 2015
45.30
45.44
44.25
44.45
13,591,630
-1.33(-2.91%)
Apr 16, 2015
45.82
46.13
45.53
45.78
13,832,043
+0.05(+0.11%)
Apr 15, 2015
45.46
45.83
45.23
45.73
15,038,962
+0.20(+0.45%)
Apr 14, 2015
44.82
45.64
44.79
45.52
12,365,803
+0.75(+1.69%)
Apr 13, 2015
45.25
45.59
44.72
44.77
8,836,319
-0.41(-0.91%)
Apr 10, 2015
45.79
45.79
45.00
45.18
8,436,364
-0.45(-0.99%)
Apr 09, 2015
45.70
46.17
45.16
45.63
13,677,977
+0.46(+1.02%)
Apr 08, 2015
43.86
45.19
43.80
45.17
16,058,717
+1.56(+3.58%)
Apr 07, 2015
43.79
44.22
43.56
43.61
11,381,507
-0.06(-0.14%)
Apr 06, 2015
43.82
44.03
43.61
43.67
10,715,992
-0.48(-1.09%)
Apr 02, 2015
44.24
44.15
44.15
44.15
12,229,400
+0.02(+0.05%)
Apr 01, 2015
44.45
44.60
43.95
44.13
14,721,967
-0.30(-0.69%)
Mar 31, 2015
44.82
45.20
44.42
44.44
10,415,517
-0.52(-1.15%)
Mar 30, 2015
45.36
45.42
44.81
44.95
8,883,305
-0.15(-0.33%)
Mar 27, 2015
45.20
45.67
45.01
45.10
20,563,454
+0.63(+1.42%)
Mar 26, 2015
43.78
44.67
43.68
44.47
16,138,160
+0.27(+0.61%)
Mar 25, 2015
44.59
44.93
44.13
44.20
14,036,410
-0.22(-0.50%)
Mar 24, 2015
44.64
44.78
44.28
44.42
7,555,451
-0.30(-0.66%)
Mar 23, 2015
45.25
45.54
44.71
44.72
8,265,562
-0.32(-0.71%)
Mar 20, 2015
45.37
45.58
44.91
45.03
14,194,173
+0.05(+0.12%)
Mar 19, 2015
44.90
45.45
44.85
44.98
14,758,023
+0.31(+0.69%)
Mar 18, 2015
43.58
44.71
43.43
44.67
18,914,600
+0.89(+2.02%)
Mar 17, 2015
43.54
44.15
43.46
43.78
9,652,391
+0.27(+0.63%)
Mar 16, 2015
42.93
43.88
42.75
43.51
11,374,935
+0.64(+1.49%)
Mar 13, 2015
42.84
42.98
42.44
42.87
9,087,016
-0.08(-0.19%)
Mar 12, 2015
42.70
43.36
42.58
42.95
8,384,582
+0.45(+1.06%)
Mar 11, 2015
42.77
42.99
42.36
42.50
10,006,132
-0.17(-0.41%)
Mar 10, 2015
42.57
42.92
42.18
42.67
10,599,025
-0.30(-0.71%)
Mar 09, 2015
43.60
43.93
42.67
42.98
11,800,452
-0.46(-1.06%)
Mar 06, 2015
43.98
44.24
43.41
43.44
11,888,005
-0.72(-1.63%)
Mar 05, 2015
44.18
44.31
43.50
44.16
11,866,158
+0.17(+0.39%)
Mar 04, 2015
42.08
44.38
42.62
43.99
30,037,348
+1.37(+3.21%)
Mar 03, 2015
43.70
43.95
42.42
42.62
22,379,116
-1.49(-3.38%)
Mar 02, 2015
44.06
44.43
43.70
44.11
11,026,569
-0.17(-0.38%)
Feb 27, 2015
44.38
44.57
44.05
44.28
10,044,181
-0.17(-0.38%)
Feb 26, 2015
44.60
44.76
44.26
44.45
9,218,815
+0.02(+0.05%)
Feb 25, 2015
43.21
44.72
43.21
44.43
17,917,760
+1.05(+2.42%)
Feb 24, 2015
43.45
43.52
42.91
43.38
9,796,556
-0.15(-0.34%)
Feb 23, 2015
43.99
43.99
43.42
43.53
12,100,248
-0.58(-1.31%)
Feb 20, 2015
44.30
44.36
43.76
44.11
12,036,197
-0.26(-0.59%)
Feb 19, 2015
43.65
44.42
43.50
44.37
13,274,820
+0.72(+1.65%)
Feb 18, 2015
43.56
43.82
43.30
43.65
10,403,158
+0.12(+0.28%)
Feb 17, 2015
44.37
44.54
43.35
43.53
12,788,594
-0.89(-2.00%)
Feb 13, 2015
44.12
44.42
44.42
44.42
13,785,800
+0.50(+1.13%)
Feb 12, 2015
43.07
44.16
42.86
43.92
18,143,476
+0.96(+2.25%)
Feb 11, 2015
43.18
43.26
42.76
42.96
9,783,428
-0.11(-0.26%)
Feb 10, 2015
42.90
43.17
42.66
43.07
12,154,142
+0.50(+1.17%)
Feb 09, 2015
42.61
43.15
42.54
42.57
15,489,570
-0.37(-0.86%)
Feb 06, 2015
43.57
43.66
42.67
42.94
16,063,549
-0.61(-1.39%)
Feb 05, 2015
44.08
44.26
43.02
43.55
18,375,936
-0.50(-1.14%)
Feb 04, 2015
44.80
44.98
43.88
44.05
16,241,644
-0.66(-1.47%)
Feb 03, 2015
45.10
45.25
44.38
44.70
16,981,552
+0.02(+0.03%)
Feb 02, 2015
44.43
44.76
43.88
44.69
20,281,144
+0.70(+1.58%)
Jan 30, 2015
43.75
44.85
43.73
43.99
36,033,624
+0.26(+0.59%)
Jan 29, 2015
43.56
43.80
42.45
43.73
74,341,480
-2.73(-5.88%)
Jan 28, 2015
49.80
50.32
46.30
46.46
84,757,416
-1.53(-3.19%)
Jan 27, 2015
49.14
49.28
47.66
47.99
45,519,132
-1.45(-2.93%)
Jan 26, 2015
49.57
49.79
49.07
49.44
18,960,660
+0.49(+1.00%)
Jan 23, 2015
48.74
49.23
48.63
48.95
14,294,255
+0.06(+0.12%)
Jan 22, 2015
48.43
49.08
48.01
48.89
12,641,269
+0.71(+1.47%)
Jan 21, 2015
47.60
48.38
47.32
48.18
16,124,934
+0.55(+1.15%)
Jan 20, 2015
46.79
47.89
46.77
47.63
15,833,147
+1.16(+2.50%)
Jan 16, 2015
46.06
46.59
45.85
46.47
14,681,801
+0.24(+0.52%)
Jan 15, 2015
47.54
47.75
46.20
46.23
17,110,696
-1.28(-2.69%)
Jan 14, 2015
47.70
48.09
47.07
47.51
15,863,193
-0.79(-1.64%)
Jan 13, 2015
49.15
49.48
47.40
48.30
21,596,598
-0.50(-1.02%)
Jan 12, 2015
49.92
49.93
48.56
48.80
10,159,431
-0.92(-1.85%)
Jan 09, 2015
50.28
50.41
49.62
49.72
7,466,080
-0.51(-1.02%)
Jan 08, 2015
48.99
50.23
48.72
50.23
14,701,985
+1.64(+3.38%)
Jan 07, 2015
49.62
49.64
48.51
48.59
11,783,149
-0.62(-1.26%)
Jan 06, 2015
49.20
49.88
48.33
49.21
16,195,018
+0.08(+0.16%)
Jan 05, 2015
49.71
49.88
48.91
49.13
14,360,695
-1.04(-2.07%)
Jan 02, 2015
50.66
50.78
49.47
50.17
11,924,473
-0.34(-0.67%)
Dec 31, 2014
51.54
50.51
50.51
50.51
9,305,000
-0.71(-1.39%)
Dec 30, 2014
50.35
51.27
50.35
51.22
10,701,653
+0.69(+1.37%)
Dec 29, 2014
50.67
51.01
50.51
50.53
6,622,646
-0.33(-0.65%)
Dec 26, 2014
50.65
51.06
50.61
50.86
5,170,048
+0.21(+0.41%)
Dec 24, 2014
50.19
50.65
50.65
50.65
5,961,900
+0.63(+1.26%)
Dec 23, 2014
51.46
51.46
49.93
50.02
15,509,736
-1.13(-2.21%)
Dec 22, 2014
50.99
51.60
50.95
51.15
24,003,752
+0.27(+0.53%)
Dec 19, 2014
51.06
51.47
50.83
50.88
24,110,188
-0.03(-0.06%)
Dec 18, 2014
50.93
51.15
50.44
50.91
15,331,379
+0.79(+1.58%)
Dec 17, 2014
49.02
50.25
48.90
50.12
17,103,508
+1.27(+2.60%)
Dec 16, 2014
49.50
50.08
48.81
48.85
21,392,152
-0.97(-1.95%)
Dec 15, 2014
50.42
50.92
49.50
49.82
18,127,258
-0.42(-0.84%)
Dec 12, 2014
49.54
51.17
49.48
50.24
20,370,512
+0.30(+0.60%)
Dec 11, 2014
49.54
50.58
49.43
49.94
21,087,772
+0.73(+1.49%)
Dec 10, 2014
50.33
50.69
49.19
49.20
16,176,064
-1.30(-2.58%)
Dec 09, 2014
48.75
50.53
48.29
50.51
19,654,062
+0.89(+1.79%)
Dec 08, 2014
50.52
50.90
49.22
49.62
18,186,032
-1.37(-2.69%)
Dec 05, 2014
51.03
51.25
50.51
50.99
15,418,123
+0.58(+1.15%)
Dec 04, 2014
50.19
50.66
49.90
50.41
12,156,533
+0.13(+0.26%)
Dec 03, 2014
50.71
50.97
50.20
50.28
14,234,236
-0.39(-0.77%)
Dec 02, 2014
50.27
51.12
50.01
50.67
16,297,000
+0.57(+1.14%)
Dec 01, 2014
51.43
51.43
49.66
50.10
23,106,210
-1.64(-3.17%)
Nov 28, 2014
51.87
52.00
51.64
51.74
8,913,738
-0.19(-0.37%)
Nov 26, 2014
51.56
51.93
51.93
51.93
13,428,500
+0.21(+0.41%)
Nov 25, 2014
51.98
52.19
51.60
51.72
14,206,947
-0.11(-0.21%)
Nov 24, 2014
51.25
51.83
51.07
51.83
14,630,848
+0.79(+1.55%)
Nov 21, 2014
51.99
52.25
50.99
51.04
22,226,984
-0.21(-0.41%)
Nov 20, 2014
50.60
52.23
50.27
51.25
28,903,388
+0.67(+1.32%)
Nov 19, 2014
51.24
51.37
50.00
50.58
29,235,738
-1.17(-2.26%)
Nov 18, 2014
52.28
52.62
51.34
51.75
26,833,420
-0.62(-1.18%)
Nov 17, 2014
51.83
52.42
50.94
52.37
38,380,576
+0.62(+1.20%)
Nov 14, 2014
50.52
51.95
50.47
51.75
28,824,672
+1.25(+2.48%)
Nov 13, 2014
50.95
51.17
49.95
50.50
35,511,740
-0.10(-0.20%)
Nov 12, 2014
49.33
50.63
49.22
50.60
30,514,834
+1.55(+3.16%)
Nov 11, 2014
48.57
49.18
48.09
49.05
31,577,678
-0.36(-0.73%)
Nov 10, 2014
48.80
49.63
48.79
49.41
24,668,972
+0.86(+1.77%)
Nov 07, 2014
47.90
48.67
47.86
48.55
24,166,738
+0.62(+1.29%)
Nov 06, 2014
47.37
47.98
46.60
47.93
22,620,628
+0.47(+0.99%)
Nov 05, 2014
47.62
48.28
47.32
47.46
33,005,510
+0.38(+0.81%)
Nov 04, 2014
45.99
47.13
45.74
47.08
25,027,170
+0.74(+1.60%)
Nov 03, 2014
46.05
46.72
45.94
46.34
17,065,906
+0.29(+0.63%)
Oct 31, 2014
46.16
46.52
45.67
46.05
18,446,804
+0.42(+0.92%)
Oct 30, 2014
45.21
45.84
45.13
45.63
16,206,278
+0.20(+0.44%)
Oct 29, 2014
45.94
45.98
45.13
45.43
25,373,286
-0.44(-0.96%)
Oct 28, 2014
45.01
46.15
44.88
45.87
36,870,620
+1.17(+2.62%)
Oct 27, 2014
43.31
44.82
43.50
44.70
36,590,688
+1.20(+2.76%)
Oct 24, 2014
42.53
43.65
42.40
43.50
33,805,840
+0.90(+2.11%)
Oct 23, 2014
42.40
42.83
42.26
42.60
30,648,996
+0.60(+1.43%)
Oct 22, 2014
42.42
42.88
41.77
42.00
69,345,592
+1.82(+4.53%)
Oct 21, 2014
39.65
40.48
39.45
40.18
41,575,868
+0.90(+2.29%)
Oct 20, 2014
38.47
39.40
38.25
39.28
17,796,816
+0.83(+2.16%)
Oct 17, 2014
38.74
38.98
38.31
38.45
24,106,968
+0.34(+0.88%)
Oct 16, 2014
36.95
38.50
36.92
38.12
27,002,124
+0.30(+0.78%)
Oct 15, 2014
37.27
38.08
36.20
37.82
41,967,584
-0.15(-0.40%)
Oct 14, 2014
38.66
39.00
37.71
37.97
38,512,840
-0.41(-1.07%)
Oct 13, 2014
39.52
40.07
38.29
38.38
38,826,232
-1.22(-3.08%)
Oct 10, 2014
40.73
41.07
39.59
39.60
36,771,500
-1.50(-3.65%)
Oct 09, 2014
40.90
41.25
40.42
41.10
33,523,950
+0.02(+0.05%)
Oct 08, 2014
41.00
41.29
40.10
41.08
26,590,880
+0.15(+0.37%)
Oct 07, 2014
41.06
41.29
40.78
40.93
22,522,744
-0.59(-1.42%)
Oct 06, 2014
41.20
41.73
41.04
41.52
23,570,416
+0.49(+1.19%)
Oct 03, 2014
40.79
41.69
40.65
41.03
38,191,732
+0.53(+1.31%)
Oct 02, 2014
40.24
40.64
39.69
40.50
24,585,046
+0.18(+0.45%)
Oct 01, 2014
40.66
41.24
40.11
40.32
35,168,028
-0.43(-1.06%)
Sep 30, 2014
40.58
41.23
40.44
40.75
30,380,814
+0.23(+0.57%)
Sep 29, 2014
40.41
41.09
40.16
40.52
35,876,016
-0.14(-0.34%)
Sep 26, 2014
39.01
40.80
39.00
40.66
62,189,220
+1.71(+4.39%)
Sep 25, 2014
39.56
39.80
38.82
38.95
35,885,956
-0.93(-2.33%)
Sep 24, 2014
39.26
40.09
38.91
39.88
48,995,356
+0.83(+2.13%)
Sep 23, 2014
38.15
39.27
37.90
39.05
66,088,152
+0.40(+1.03%)
Sep 22, 2014
39.77
40.04
38.22
38.65
109,033,264
-2.28(-5.57%)
Sep 19, 2014
42.44
43.19
39.55
40.93
233,872,064
-1.16(-2.74%)
Sep 18, 2014
43.05
43.32
41.42
42.09
93,513,648
-0.51(-1.19%)
Sep 17, 2014
42.37
42.96
42.30
42.59
39,473,240
-0.12(-0.28%)
Sep 16, 2014
42.61
42.96
41.69
42.71
61,408,848
+0.16(+0.38%)
Sep 15, 2014
43.98
44.01
42.14
42.55
72,303,472
-0.33(-0.77%)
Sep 12, 2014
41.73
43.20
41.50
42.88
69,745,456
+1.62(+3.93%)
Sep 11, 2014
41.02
41.56
40.93
41.26
25,219,340
+0.12(+0.29%)
Sep 10, 2014
41.05
41.23
40.33
41.14
30,733,456
+0.36(+0.88%)
Sep 09, 2014
42.01
42.01
40.60
40.78
52,666,464
-1.03(-2.46%)
Sep 08, 2014
40.34
41.82
40.26
41.81
75,410,288
+2.22(+5.61%)
Sep 05, 2014
39.05
39.80
39.05
39.59
26,200,420
+0.40(+1.02%)
Sep 04, 2014
39.14
39.33
38.96
39.19
14,759,520
+0.32(+0.82%)
Sep 03, 2014
39.49
39.60
38.69
38.87
16,087,430
-0.40(-1.02%)
Sep 02, 2014
38.90
39.30
38.79
39.27
19,797,172
+0.76(+1.97%)
Aug 29, 2014
38.57
38.51
38.51
38.51
11,634,100
+0.20(+0.52%)
Aug 28, 2014
38.09
38.57
37.90
38.31
16,477,649
+0.13(+0.34%)
Aug 27, 2014
38.30
38.72
37.83
38.18
24,833,744
+0.39(+1.03%)
Aug 26, 2014
37.76
37.92
37.56
37.79
9,518,044
+0.08(+0.21%)
Aug 25, 2014
38.14
38.19
37.54
37.71
14,357,744
-0.30(-0.79%)
Aug 22, 2014
37.70
38.20
37.64
38.01
14,881,982
+0.37(+0.98%)
Aug 21, 2014
37.65
37.75
37.33
37.64
12,257,057
+0.14(+0.37%)
Aug 20, 2014
37.61
37.75
37.31
37.50
12,656,836
-0.33(-0.87%)
Aug 19, 2014
37.56
37.94
37.50
37.83
17,087,916
+0.45(+1.20%)
Aug 18, 2014
36.77
37.77
36.75
37.38
20,138,524
+0.91(+2.50%)
Aug 15, 2014
36.20
36.57
36.13
36.47
13,338,864
+0.11(+0.30%)
Aug 14, 2014
36.32
36.36
36.17
36.36
8,926,882
+0.17(+0.47%)
Aug 13, 2014
35.96
36.39
35.77
36.19
16,530,420
+0.67(+1.89%)
Aug 12, 2014
35.80
35.99
35.15
35.52
12,904,874
-0.27(-0.75%)
Aug 11, 2014
36.10
36.15
35.75
35.79
8,663,697
-0.12(-0.33%)
Aug 08, 2014
35.73
35.96
35.40
35.91
10,593,699
+0.25(+0.70%)
Aug 07, 2014
36.00
36.00
35.53
35.66
11,307,186
-0.13(-0.36%)
Aug 06, 2014
35.58
35.94
35.44
35.79
11,770,981
+0.09(+0.25%)
Aug 05, 2014
36.32
36.42
35.62
35.70
17,596,764
-0.83(-2.29%)
Aug 04, 2014
35.71
36.66
35.65
36.53
13,059,396
+0.91(+2.57%)
Aug 01, 2014
35.69
36.08
35.31
35.62
14,576,634
-0.19(-0.53%)
Jul 31, 2014
36.26
36.49
35.68
35.81
17,909,884
-0.79(-2.16%)
Jul 30, 2014
35.94
36.99
35.80
36.60
29,865,780
+0.92(+2.58%)
Jul 29, 2014
35.91
36.16
35.67
35.68
11,575,103
-0.22(-0.61%)
Jul 28, 2014
36.23
36.23
35.51
35.90
14,607,545
-0.22(-0.61%)
Jul 25, 2014
36.00
36.33
35.75
36.12
20,143,754
-0.05(-0.14%)
Jul 24, 2014
35.09
36.55
35.04
36.17
47,387,552
+1.46(+4.21%)
Jul 23, 2014
33.78
34.92
33.68
34.71
38,435,224
+1.11(+3.30%)
Jul 22, 2014
33.48
33.84
33.40
33.60
18,117,420
+0.32(+0.96%)
Jul 21, 2014
33.35
33.64
33.16
33.28
18,335,056
-0.05(-0.15%)
Jul 18, 2014
33.18
33.35
32.93
33.33
21,540,896
+0.12(+0.36%)
Jul 17, 2014
33.82
33.90
32.98
33.21
37,462,496
-0.58(-1.72%)
Jul 16, 2014
34.42
34.45
33.72
33.79
56,242,080
-1.82(-5.11%)
Jul 15, 2014
35.72
35.94
35.20
35.61
33,622,832
-0.09(-0.25%)
Jul 14, 2014
35.80
35.95
35.45
35.70
18,672,824
+0.27(+0.76%)
Jul 11, 2014
34.95
35.56
34.78
35.43
18,379,520
+0.50(+1.43%)
Jul 10, 2014
34.33
34.97
34.10
34.93
17,906,772
+0.08(+0.23%)
Jul 09, 2014
34.68
35.07
34.68
34.85
12,586,865
+0.32(+0.93%)
Jul 08, 2014
35.64
35.66
34.28
34.53
23,041,140
-0.99(-2.79%)
Jul 07, 2014
36.15
36.23
35.48
35.52
13,835,721
-0.62(-1.72%)
Jul 03, 2014
36.07
36.14
36.14
36.14
8,604,900
+0.26(+0.72%)
Jul 02, 2014
35.62
35.91
35.40
35.88
16,488,309
+0.53(+1.50%)
Jul 01, 2014
35.50
35.70
35.21
35.35
18,117,688
+0.22(+0.63%)
Jun 30, 2014
34.93
35.26
34.85
35.13
20,400,596
+0.88(+2.57%)
Jun 27, 2014
33.85
34.55
33.70
34.25
25,503,598
+0.59(+1.75%)
Jun 26, 2014
33.25
33.75
33.02
33.66
15,987,246
+0.41(+1.23%)
Jun 25, 2014
33.38
33.65
33.10
33.25
18,021,960
-0.23(-0.68%)
Jun 24, 2014
33.79
33.99
33.35
33.48
14,575,821
-0.16(-0.48%)
Jun 23, 2014
34.13
34.22
33.37
33.64
26,136,024
-0.41(-1.20%)
Jun 20, 2014
34.81
34.81
33.97
34.05
21,605,808
-0.63(-1.82%)
Jun 19, 2014
35.14
35.20
34.52
34.68
16,194,154
-0.26(-0.74%)
Jun 18, 2014
34.67
35.01
34.26
34.94
17,743,916
+0.51(+1.48%)
Jun 17, 2014
34.80
34.94
34.30
34.43
24,392,624
-0.38(-1.09%)
Jun 16, 2014
35.00
35.49
34.77
34.81
30,767,346
-2.13(-5.77%)
Jun 13, 2014
36.88
37.06
36.64
36.94
12,926,290
+0.16(+0.44%)
Jun 12, 2014
36.50
36.79
36.34
36.78
12,065,778
+0.15(+0.41%)
Jun 11, 2014
36.25
36.84
36.11
36.63
13,276,934
+0.32(+0.88%)
Jun 10, 2014
35.87
36.52
35.86
36.31
9,158,477
+0.39(+1.09%)
Jun 06, 2014
35.06
36.08
35.05
35.92
18,707,170
+0.98(+2.80%)
Jun 05, 2014
34.79
34.99
34.36
34.94
11,165,060
+0.21(+0.60%)
Jun 04, 2014
34.48
34.83
34.26
34.73
9,423,620
+0.08(+0.23%)
Jun 03, 2014
34.80
34.97
34.58
34.65
6,518,944
-0.22(-0.63%)
Jun 02, 2014
34.69
34.95
34.28
34.87
9,147,266
+0.22(+0.63%)
May 30, 2014
34.92
34.93
34.13
34.65
13,172,341
-0.25(-0.72%)
May 29, 2014
34.90
35.10
34.67
34.90
9,749,300
+0.12(+0.35%)
May 28, 2014
35.15
35.17
34.42
34.78
16,046,020
-0.34(-0.97%)
May 27, 2014
35.00
35.13
34.73
35.12
12,722,075
+0.10(+0.29%)
May 23, 2014
34.85
35.02
35.02
35.02
16,294,400
+0.32(+0.92%)
May 22, 2014
34.60
34.84
34.26
34.70
13,544,395
+0.34(+0.99%)
May 21, 2014
34.00
34.39
33.89
34.36
13,760,192
+0.49(+1.45%)
May 20, 2014
33.99
34.47
33.67
33.87
18,499,680
-0.02(-0.06%)
May 19, 2014
33.41
33.99
33.28
33.89
14,806,178
+0.48(+1.44%)
May 16, 2014
33.66
33.66
33.10
33.41
18,847,816
-0.39(-1.15%)
May 15, 2014
34.18
34.19
33.40
33.80
18,795,640
-0.37(-1.08%)
May 14, 2014
34.48
34.65
33.98
34.17
17,011,026
-0.23(-0.67%)
May 13, 2014
34.43
34.69
34.17
34.40
12,462,762
-0.05(-0.15%)
May 12, 2014
33.99
34.59
33.87
34.45
22,438,528
+0.69(+2.04%)
May 09, 2014
34.01
34.10
33.41
33.76
20,303,364
-0.16(-0.47%)
May 08, 2014
33.88
34.57
33.61
33.92
30,364,020
-0.15(-0.44%)
May 07, 2014
35.99
35.99
33.67
34.07
65,939,780
-2.42(-6.63%)
May 06, 2014
36.94
37.16
36.48
36.49
18,202,398
-0.42(-1.14%)
May 05, 2014
36.68
37.05
36.30
36.91
13,077,439
+0.04(+0.11%)
May 02, 2014
36.59
37.12
36.21
36.87
22,454,080
+0.36(+0.99%)
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
.