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 06, 2016
23.47
23.47
23.47
0
+0.23(+0.99%)
Dec 05, 2016
23.06
23.24
22.99
23.24
80,873
+0.33(+1.44%)
Dec 02, 2016
23.00
23.05
22.85
22.91
37,386
-0.13(-0.56%)
Dec 01, 2016
23.17
23.20
22.94
23.04
61,313
-0.03(-0.13%)
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%)
Sep 01, 2016
22.31
22.31
22.00
22.19
153,218
-0.10(-0.45%)
Aug 31, 2016
22.33
22.36
22.15
22.29
40,907
-0.04(-0.18%)
Aug 30, 2016
22.23
22.34
22.20
22.33
27,531
+0.15(+0.68%)
Aug 29, 2016
22.10
22.23
22.10
22.18
36,370
+0.11(+0.50%)
Aug 26, 2016
22.20
22.24
21.95
22.07
34,806
-0.03(-0.14%)
Aug 25, 2016
22.15
22.18
22.10
22.10
20,608
-0.03(-0.14%)
Aug 24, 2016
22.18
22.24
22.10
22.13
45,364
-0.05(-0.23%)
Aug 23, 2016
22.08
22.26
22.08
22.18
57,922
+0.14(+0.63%)
Aug 22, 2016
22.08
22.08
21.92
22.04
31,185
+0.02(+0.10%)
Aug 19, 2016
22.00
22.03
21.92
22.02
63,093
+0.01(+0.05%)
Aug 18, 2016
21.89
22.05
21.89
22.01
39,406
+0.15(+0.69%)
Aug 17, 2016
21.94
21.94
21.76
21.86
35,915
-0.04(-0.18%)
Aug 16, 2016
21.95
21.98
21.90
21.90
44,546
-0.09(-0.41%)
Aug 15, 2016
22.02
22.02
21.92
21.99
40,827
-0.13(-0.59%)
Aug 12, 2016
22.06
22.14
22.06
22.12
53,591
+0.02(+0.09%)
Aug 11, 2016
22.11
22.16
22.02
22.10
53,113
+0.00(+0.00%)
Aug 10, 2016
22.23
22.23
22.02
22.10
35,486
-0.07(-0.32%)
Aug 09, 2016
22.10
22.18
22.05
22.17
25,647
+0.09(+0.39%)
Aug 08, 2016
22.26
22.26
22.08
22.08
40,428
-0.06(-0.26%)
Aug 05, 2016
21.92
22.23
21.90
22.14
63,692
+0.27(+1.23%)
Aug 04, 2016
21.83
21.89
21.75
21.87
12,058
+0.02(+0.09%)
Aug 03, 2016
21.56
21.85
21.56
21.85
35,664
+0.29(+1.35%)
Aug 02, 2016
21.76
21.77
21.52
21.56
26,883
-0.24(-1.10%)
Aug 01, 2016
21.79
21.88
21.69
21.80
45,879
+0.03(+0.12%)
Jul 29, 2016
21.69
21.79
21.68
21.77
60,218
+0.07(+0.34%)
Jul 28, 2016
21.71
21.73
21.61
21.70
23,489
+0.00(+0.00%)
Jul 27, 2016
21.61
21.71
21.61
21.70
29,841
+0.09(+0.42%)
Jul 26, 2016
21.59
21.65
21.53
21.61
37,162
+0.04(+0.17%)
Jul 25, 2016
21.54
21.61
21.54
21.57
28,044
-0.06(-0.26%)
Jul 22, 2016
21.49
21.66
21.47
21.63
22,383
+0.13(+0.60%)
Jul 21, 2016
21.55
21.58
21.47
21.50
15,870
-0.06(-0.28%)
Jul 20, 2016
21.51
21.58
21.40
21.56
39,662
+0.10(+0.47%)
Jul 19, 2016
21.41
21.49
21.27
21.46
34,491
+0.05(+0.24%)
Jul 18, 2016
21.33
21.43
21.29
21.41
25,179
+0.10(+0.46%)
Jul 15, 2016
21.33
21.33
21.19
21.31
51,556
-0.09(-0.42%)
Jul 14, 2016
21.49
21.51
21.37
21.40
31,274
+0.01(+0.05%)
Jul 13, 2016
21.50
21.50
21.31
21.39
37,296
-0.05(-0.23%)
Jul 12, 2016
21.33
21.48
21.33
21.44
47,000
+0.25(+1.16%)
Jul 11, 2016
21.03
21.22
21.01
21.19
38,699
+0.28(+1.36%)
Jul 08, 2016
20.85
21.02
20.78
20.91
44,628
+0.13(+0.63%)
Jul 07, 2016
20.77
20.86
20.63
20.78
33,797
+0.01(+0.05%)
Jul 06, 2016
20.59
20.79
20.46
20.77
41,288
+0.10(+0.48%)
Jul 05, 2016
20.83
20.87
20.55
20.67
43,494
-0.28(-1.34%)
Jul 01, 2016
20.86
20.95
20.95
20.95
40,700
+0.11(+0.53%)
Jun 30, 2016
20.60
20.84
20.48
20.84
29,319
+0.26(+1.26%)
Jun 29, 2016
20.43
20.58
20.41
20.58
40,132
+0.31(+1.53%)
Jun 28, 2016
20.10
20.35
20.10
20.27
33,750
+0.34(+1.71%)
Jun 27, 2016
20.35
20.35
19.83
19.93
66,875
-0.51(-2.50%)
Jun 24, 2016
20.20
20.69
20.14
20.44
68,825
-0.44(-2.10%)
Jun 23, 2016
20.75
20.89
20.70
20.88
36,220
+0.29(+1.41%)
Jun 22, 2016
20.71
20.78
20.59
20.59
40,821
-0.09(-0.44%)
Jun 21, 2016
20.80
20.80
20.63
20.68
20,952
-0.08(-0.39%)
Jun 20, 2016
20.76
20.89
20.73
20.76
29,363
+0.16(+0.78%)
Jun 17, 2016
20.56
20.75
20.52
20.60
17,379
+0.06(+0.29%)
Jun 16, 2016
20.42
20.54
20.27
20.54
38,047
+0.05(+0.24%)
Jun 15, 2016
20.37
20.61
20.33
20.49
14,069
-0.07(-0.34%)
Jun 14, 2016
20.70
20.79
20.48
20.56
39,026
-0.22(-1.06%)
Jun 13, 2016
20.96
20.98
20.75
20.78
23,324
-0.22(-1.05%)
Jun 10, 2016
21.06
21.09
20.91
21.00
32,659
-0.16(-0.78%)
Jun 09, 2016
21.24
21.24
21.07
21.16
19,263
-0.13(-0.61%)
Jun 08, 2016
21.29
21.34
21.24
21.30
39,420
+0.04(+0.17%)
Jun 07, 2016
21.30
21.33
21.18
21.26
40,954
+0.01(+0.05%)
Jun 06, 2016
21.07
21.30
21.07
21.25
54,817
+0.22(+1.04%)
Jun 03, 2016
21.08
21.08
20.84
21.03
41,595
-0.08(-0.38%)
Jun 02, 2016
21.03
21.10
20.99
21.11
24,204
+0.01(+0.05%)
Jun 01, 2016
20.91
21.10
20.76
21.10
36,663
+0.14(+0.67%)
May 31, 2016
20.91
21.00
20.87
20.96
34,143
+0.08(+0.38%)
May 27, 2016
20.83
20.88
20.88
20.88
39,900
+0.09(+0.43%)
May 26, 2016
20.88
20.88
20.76
20.79
31,017
-0.03(-0.14%)
May 25, 2016
20.67
20.84
20.67
20.82
59,962
+0.22(+1.07%)
May 24, 2016
20.46
20.63
20.46
20.60
33,860
+0.22(+1.08%)
May 23, 2016
20.37
20.43
20.29
20.38
27,174
+0.05(+0.25%)
May 20, 2016
20.21
20.35
20.21
20.33
20,673
+0.20(+0.99%)
May 19, 2016
20.32
20.32
19.98
20.13
95,188
-0.28(-1.37%)
May 18, 2016
20.47
20.61
20.34
20.41
43,644
-0.07(-0.34%)
May 17, 2016
20.51
20.73
20.40
20.48
43,884
-0.07(-0.34%)
May 16, 2016
20.50
20.67
20.50
20.55
33,390
+0.07(+0.34%)
May 13, 2016
20.58
20.65
20.45
20.48
25,753
-0.32(-1.54%)
May 12, 2016
20.99
21.00
20.69
20.80
42,133
-0.10(-0.48%)
May 11, 2016
20.85
21.08
20.85
20.90
84,358
+0.02(+0.10%)
May 10, 2016
20.75
20.88
20.66
20.88
30,707
+0.20(+0.97%)
May 09, 2016
20.67
20.79
20.60
20.68
38,985
+0.03(+0.15%)
May 06, 2016
20.53
20.67
20.47
20.65
17,101
+0.04(+0.19%)
May 05, 2016
20.66
20.71
20.53
20.61
20,871
-0.06(-0.29%)
May 04, 2016
20.60
20.79
20.53
20.67
38,518
-0.01(-0.05%)
May 03, 2016
20.87
20.87
20.54
20.68
41,511
-0.34(-1.62%)
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
.