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 (%)
Feb 01, 2016
102.17
102.17
102.17
0
-0.12(-0.12%)
Jan 29, 2016
102.38
102.74
101.98
102.29
16,390,863
+0.86(+0.85%)
Jan 28, 2016
100.88
101.58
100.81
101.43
13,160,495
+0.14(+0.14%)
Jan 27, 2016
101.05
101.48
100.59
101.29
9,903,237
-0.02(-0.02%)
Jan 26, 2016
101.24
101.62
101.05
101.31
7,084,260
+0.05(+0.05%)
Jan 25, 2016
101.21
101.46
100.97
101.26
7,137,573
+0.55(+0.54%)
Jan 22, 2016
100.37
100.87
100.06
100.72
12,649,427
-0.39(-0.38%)
Jan 21, 2016
102.00
102.28
100.98
101.10
13,690,063
-0.69(-0.68%)
Jan 20, 2016
102.03
102.79
101.59
101.79
21,508,324
+1.06(+1.05%)
Jan 19, 2016
100.55
101.30
100.40
100.73
11,108,660
-0.31(-0.31%)
Jan 15, 2016
101.05
101.05
101.05
0
+1.55(+1.56%)
Jan 14, 2016
100.02
100.41
99.11
99.49
16,021,147
-0.94(-0.94%)
Jan 13, 2016
99.26
100.84
99.05
100.44
19,384,368
+0.98(+0.99%)
Jan 12, 2016
98.31
99.90
98.16
99.45
16,051,112
+1.41(+1.44%)
Jan 11, 2016
98.06
98.67
97.92
98.04
12,494,893
-1.08(-1.09%)
Jan 08, 2016
98.38
99.21
98.22
99.12
11,918,797
+0.44(+0.45%)
Jan 07, 2016
98.58
98.78
97.86
98.68
12,695,570
+0.18(+0.18%)
Jan 06, 2016
98.27
98.53
98.07
98.51
11,097,052
+1.31(+1.35%)
Jan 05, 2016
97.13
97.63
96.96
97.20
7,768,826
-0.39(-0.40%)
Jan 04, 2016
97.98
98.39
97.49
97.59
13,181,563
+0.70(+0.72%)
Dec 31, 2015
96.89
96.89
96.89
0
+0.43(+0.45%)
Dec 30, 2015
96.36
96.86
96.16
96.46
6,855,752
-0.10(-0.10%)
Dec 29, 2015
97.78
97.82
96.43
96.55
9,690,161
-1.63(-1.66%)
Dec 28, 2015
98.02
98.57
97.91
98.18
9,441,420
+0.29(+0.30%)
Dec 24, 2015
97.90
97.90
97.90
0
+0.56(+0.57%)
Dec 23, 2015
97.21
97.51
96.92
97.34
9,087,798
-0.74(-0.75%)
Dec 22, 2015
98.35
98.47
97.82
98.08
6,791,396
-0.71(-0.72%)
Dec 21, 2015
98.97
99.25
98.56
98.79
9,346,832
-0.02(-0.02%)
Dec 18, 2015
98.69
99.05
98.48
98.81
12,685,146
+0.55(+0.55%)
Dec 17, 2015
97.65
98.45
97.54
98.27
12,373,933
+1.10(+1.13%)
Dec 16, 2015
97.08
97.96
96.62
97.17
13,698,905
-0.21(-0.21%)
Dec 15, 2015
97.04
97.51
96.89
97.38
10,968,579
-0.58(-0.59%)
Dec 14, 2015
98.69
98.75
97.63
97.96
13,295,168
-1.28(-1.29%)
Dec 11, 2015
98.65
99.51
98.52
99.24
15,339,400
+1.54(+1.58%)
Dec 10, 2015
97.66
97.85
97.42
97.70
6,992,366
+0.13(+0.13%)
Dec 09, 2015
97.31
97.94
96.63
97.57
11,216,202
-0.10(-0.11%)
Dec 08, 2015
98.05
98.17
97.39
97.67
9,050,868
+0.05(+0.05%)
Dec 07, 2015
96.87
98.20
96.86
97.63
11,244,732
+0.94(+0.97%)
Dec 04, 2015
95.85
96.97
95.80
96.69
14,770,461
+0.84(+0.88%)
Dec 03, 2015
97.31
97.35
95.41
95.85
20,716,598
-2.68(-2.72%)
Dec 02, 2015
98.36
98.66
97.98
98.52
9,160,967
+0.03(+0.03%)
Dec 01, 2015
97.23
98.51
97.23
98.49
15,921,113
+1.31(+1.35%)
Nov 30, 2015
96.90
97.24
96.87
97.18
6,471,828
+0.38(+0.40%)
Nov 27, 2015
97.02
97.08
96.79
96.80
3,212,640
-0.10(-0.10%)
Nov 25, 2015
96.89
96.89
96.89
0
+0.22(+0.23%)
Nov 24, 2015
96.74
96.98
96.48
96.67
4,213,435
-0.01(-0.01%)
Nov 23, 2015
96.92
96.68
6,793,924
+0.30(+0.31%)
Nov 20, 2015
96.24
96.38
7,462,237
-0.30(-0.31%)
Nov 19, 2015
96.72
96.94
96.56
96.68
8,302,071
+0.64(+0.67%)
Nov 18, 2015
95.68
96.17
95.51
96.04
6,541,000
+0.20(+0.21%)
Nov 17, 2015
95.22
96.12
94.95
95.84
6,402,324
+0.16(+0.17%)
Nov 16, 2015
95.85
96.02
95.32
95.68
6,855,253
-0.09(-0.09%)
Nov 13, 2015
95.48
95.94
95.40
95.76
9,881,187
+0.54(+0.57%)
Nov 12, 2015
95.02
95.57
94.98
95.22
8,505,399
+0.46(+0.48%)
Nov 11, 2015
94.70
94.88
94.64
94.76
3,571,507
-0.20(-0.21%)
Nov 10, 2015
94.82
95.39
94.72
94.96
8,388,933
+0.28(+0.30%)
Nov 09, 2015
94.50
95.14
94.42
94.68
11,446,956
-0.54(-0.56%)
Nov 06, 2015
95.61
95.64
95.01
95.22
13,253,179
-1.42(-1.47%)
Nov 05, 2015
96.86
96.87
96.28
96.64
9,083,629
-0.26(-0.26%)
Nov 04, 2015
96.90
97.25
96.58
96.89
7,474,477
+0.11(+0.12%)
Nov 03, 2015
97.34
97.41
96.65
96.78
11,149,669
-0.80(-0.82%)
Nov 02, 2015
97.44
97.76
97.37
97.58
10,936,500
-0.45(-0.46%)
Oct 30, 2015
97.60
98.05
97.42
98.03
14,855,929
+0.73(+0.76%)
Oct 29, 2015
98.35
98.38
97.18
97.30
15,164,767
-1.57(-1.59%)
Oct 28, 2015
99.22
99.28
98.45
98.87
10,606,683
-0.40(-0.40%)
Oct 27, 2015
99.72
99.13
99.27
8,963,575
+0.25(+0.25%)
Oct 26, 2015
98.90
99.16
98.85
99.02
7,339,153
+0.65(+0.67%)
Oct 23, 2015
98.29
98.57
98.09
98.37
8,840,138
-0.85(-0.85%)
Oct 22, 2015
99.08
99.63
98.61
99.21
8,684,706
+0.17(+0.17%)
Oct 21, 2015
98.69
99.18
98.58
99.05
8,271,058
+0.97(+0.99%)
Oct 20, 2015
98.05
98.18
97.85
98.07
8,054,455
-0.61(-0.61%)
Oct 19, 2015
98.84
98.98
98.13
98.68
7,813,305
-0.27(-0.27%)
Oct 16, 2015
99.20
99.38
98.90
98.95
10,080,206
+0.03(+0.03%)
Oct 15, 2015
99.25
99.37
98.83
98.92
8,672,377
-0.49(-0.49%)
Oct 14, 2015
98.77
99.44
98.45
99.40
12,196,602
+0.86(+0.88%)
Oct 13, 2015
98.63
98.69
98.05
98.54
7,698,300
+0.17(+0.17%)
Oct 12, 2015
98.23
98.55
98.14
98.37
5,311,721
+0.74(+0.76%)
Oct 09, 2015
97.38
97.92
97.34
97.63
11,319,874
+0.26(+0.26%)
Oct 08, 2015
98.44
98.50
97.14
97.38
16,134,309
-0.82(-0.84%)
Oct 07, 2015
98.05
98.47
97.82
98.20
8,407,509
-0.33(-0.33%)
Oct 06, 2015
97.85
98.69
97.74
98.53
7,123,731
+0.42(+0.43%)
Oct 05, 2015
98.78
98.87
98.03
98.10
14,231,309
-1.35(-1.36%)
Oct 02, 2015
100.28
100.77
99.15
99.45
16,282,500
+0.60(+0.61%)
Oct 01, 2015
99.07
99.42
98.73
98.85
11,359,130
+0.42(+0.43%)
Sep 30, 2015
98.33
98.63
98.10
98.43
12,340,257
-0.34(-0.35%)
Sep 29, 2015
98.43
99.03
98.20
98.78
11,303,262
+0.28(+0.28%)
Sep 28, 2015
97.37
98.62
97.36
98.50
12,341,490
+1.66(+1.71%)
Sep 25, 2015
96.93
97.15
96.62
96.84
10,522,123
-0.84(-0.86%)
Sep 24, 2015
98.14
98.54
97.60
97.68
12,053,518
+0.66(+0.68%)
Sep 23, 2015
96.90
97.26
96.40
97.02
8,496,608
-0.01(-0.01%)
Sep 22, 2015
96.76
97.52
96.52
97.03
12,510,736
+1.33(+1.39%)
Sep 21, 2015
96.42
96.49
95.44
95.70
12,658,014
-1.59(-1.63%)
Sep 18, 2015
96.58
97.37
96.51
97.29
18,779,950
+1.47(+1.54%)
Sep 17, 2015
94.72
95.91
94.60
95.81
24,901,768
+1.16(+1.22%)
Sep 16, 2015
94.78
95.17
94.46
94.66
8,722,296
-0.36(-0.38%)
Sep 15, 2015
96.32
96.45
94.91
95.02
14,928,454
-1.86(-1.92%)
Sep 14, 2015
97.17
97.32
96.63
96.87
5,298,533
+0.15(+0.16%)
Sep 11, 2015
96.78
97.27
96.67
96.72
7,393,484
+0.61(+0.63%)
Sep 10, 2015
96.43
96.56
95.97
96.11
8,517,356
-0.65(-0.68%)
Sep 09, 2015
95.32
96.97
95.26
96.77
9,340,016
+0.46(+0.48%)
Sep 08, 2015
96.71
96.86
96.22
96.31
8,845,754
-1.44(-1.48%)
Sep 04, 2015
97.75
97.75
97.75
0
+0.88(+0.91%)
Sep 03, 2015
96.71
96.94
96.18
96.86
8,838,729
+0.47(+0.49%)
Sep 02, 2015
96.74
97.19
96.30
96.39
11,942,098
-0.84(-0.86%)
Sep 01, 2015
96.92
97.28
96.39
97.23
19,200,196
+0.70(+0.72%)
Aug 31, 2015
98.08
98.16
96.47
96.53
10,838,914
-0.75(-0.77%)
Aug 28, 2015
97.91
98.16
97.18
97.28
12,510,128
+0.29(+0.30%)
Aug 27, 2015
96.85
97.69
96.72
97.00
11,479,537
+0.06(+0.06%)
Aug 26, 2015
97.79
98.20
96.49
96.94
20,662,462
-1.91(-1.93%)
Aug 25, 2015
99.02
99.21
98.24
98.85
19,309,036
-1.61(-1.61%)
Aug 24, 2015
102.01
102.50
100.03
100.46
20,958,614
-0.03(-0.03%)
Aug 21, 2015
100.30
100.76
99.85
100.49
13,481,339
+0.30(+0.30%)
Aug 20, 2015
99.68
100.26
99.52
100.19
11,416,241
+1.00(+1.01%)
Aug 19, 2015
97.84
99.33
97.78
99.19
13,498,593
+0.97(+0.99%)
Aug 18, 2015
98.43
98.82
98.09
98.22
6,319,355
-0.78(-0.79%)
Aug 17, 2015
99.15
99.46
98.90
99.00
9,911,734
+0.45(+0.45%)
Aug 14, 2015
98.16
98.88
97.95
98.55
5,439,595
+0.23(+0.23%)
Aug 13, 2015
98.45
98.92
97.97
98.32
9,674,170
-0.32(-0.32%)
Aug 12, 2015
99.33
99.95
98.59
98.64
10,633,489
-0.54(-0.55%)
Aug 11, 2015
98.82
99.48
98.71
99.18
14,004,866
+1.55(+1.59%)
Aug 10, 2015
98.12
98.24
97.41
97.63
9,385,150
-1.22(-1.24%)
Aug 07, 2015
98.03
98.98
97.98
98.86
10,460,972
+1.28(+1.31%)
Aug 06, 2015
97.00
97.69
97.00
97.58
7,691,640
+0.86(+0.89%)
Aug 05, 2015
96.81
96.92
96.35
96.72
9,526,952
-0.73(-0.75%)
Aug 04, 2015
97.92
98.04
97.36
97.45
8,108,068
-0.78(-0.79%)
Aug 03, 2015
97.25
98.39
97.25
98.23
14,781,880
+0.81(+0.83%)
Jul 31, 2015
97.35
97.71
97.04
97.42
11,544,481
+0.72(+0.74%)
Jul 30, 2015
96.37
96.94
96.32
96.70
7,725,787
+0.74(+0.77%)
Jul 29, 2015
96.22
96.34
95.74
95.96
8,435,155
-0.36(-0.37%)
Jul 28, 2015
96.33
96.65
96.12
96.32
11,481,289
-0.71(-0.73%)
Jul 27, 2015
97.15
97.22
96.58
97.03
10,278,539
+0.52(+0.54%)
Jul 24, 2015
96.60
96.64
96.14
96.51
9,191,744
+0.24(+0.25%)
Jul 23, 2015
95.09
96.36
94.97
96.27
11,426,307
+1.18(+1.25%)
Jul 22, 2015
94.62
95.33
94.57
95.09
7,834,640
+0.59(+0.62%)
Jul 21, 2015
93.56
94.56
93.55
94.50
7,078,115
+0.51(+0.54%)
Jul 20, 2015
94.05
94.33
93.74
93.99
7,472,480
-0.40(-0.42%)
Jul 17, 2015
94.11
94.52
94.10
94.39
9,313,822
+0.48(+0.52%)
Jul 16, 2015
93.90
9,186,529
+0.64(+0.69%)
Jul 15, 2015
92.31
93.46
92.26
93.26
10,968,395
+0.98(+1.06%)
Jul 14, 2015
92.24
92.44
91.96
92.28
5,317,389
+0.30(+0.33%)
Jul 13, 2015
91.74
92.59
91.74
91.98
10,070,352
-0.29(-0.31%)
Jul 10, 2015
92.26
92.80
92.03
92.27
17,151,940
-1.49(-1.59%)
Jul 09, 2015
94.37
94.71
93.69
93.75
13,971,221
-1.88(-1.97%)
Jul 08, 2015
95.42
95.86
95.01
95.64
12,517,117
+0.82(+0.86%)
Jul 07, 2015
95.14
95.80
94.57
94.82
20,325,916
+0.88(+0.94%)
Jul 06, 2015
93.86
94.33
93.07
93.94
13,339,823
+1.71(+1.85%)
Jul 02, 2015
92.23
92.23
92.23
0
+0.30(+0.33%)
Jul 01, 2015
92.08
92.51
91.77
91.92
15,661,279
-1.26(-1.35%)
Jun 30, 2015
93.13
94.16
93.08
93.18
16,978,428
-0.65(-0.69%)
Jun 29, 2015
92.78
94.14
92.39
93.83
21,593,216
+2.42(+2.65%)
Jun 26, 2015
91.76
91.92
91.13
91.41
14,714,442
-1.04(-1.12%)
Jun 25, 2015
92.49
92.88
92.17
92.45
10,447,262
-0.33(-0.35%)
Jun 24, 2015
92.43
92.95
92.15
92.78
10,841,149
+0.79(+0.86%)
Jun 23, 2015
91.81
92.78
91.78
91.98
11,274,651
-0.56(-0.60%)
Jun 22, 2015
93.48
93.72
92.49
92.54
12,314,336
-1.93(-2.04%)
Jun 19, 2015
94.01
94.55
94.00
94.47
13,159,255
+1.20(+1.28%)
Jun 18, 2015
93.11
93.40
92.63
93.27
12,760,905
-0.46(-0.49%)
Jun 17, 2015
94.01
94.11
93.01
93.73
17,171,838
-0.73(-0.77%)
Jun 16, 2015
94.09
94.47
93.56
94.46
8,882,101
+0.74(+0.79%)
Jun 15, 2015
94.32
94.45
93.40
93.72
10,329,222
+0.15(+0.16%)
Jun 12, 2015
93.28
94.46
93.25
93.57
9,911,898
+0.00(+0.00%)
Jun 11, 2015
92.47
93.59
92.21
93.57
17,457,734
+1.93(+2.10%)
Jun 10, 2015
91.96
92.13
91.44
91.64
15,357,928
-0.81(-0.88%)
Jun 09, 2015
92.86
92.92
92.11
92.45
15,622,943
-0.74(-0.79%)
Jun 08, 2015
93.58
93.74
93.11
93.19
6,723,770
-0.10(-0.11%)
Jun 05, 2015
93.48
94.06
93.12
93.29
14,118,419
-1.15(-1.22%)
Jun 04, 2015
93.82
94.63
93.72
94.44
13,688,599
+1.21(+1.30%)
Jun 03, 2015
93.92
94.09
92.97
93.23
18,669,232
-1.52(-1.61%)
Jun 02, 2015
95.33
95.40
94.49
94.75
12,700,956
-1.34(-1.40%)
Jun 01, 2015
96.87
97.08
95.74
96.09
16,520,271
-1.04(-1.07%)
May 29, 2015
97.55
97.82
96.98
97.14
9,995,025
+0.21(+0.22%)
May 28, 2015
96.97
97.39
96.75
96.92
7,879,804
-0.24(-0.24%)
May 27, 2015
96.72
97.25
96.26
97.16
8,194,021
+0.22(+0.23%)
May 26, 2015
95.66
97.01
95.58
96.94
13,225,763
+1.63(+1.71%)
May 22, 2015
95.31
95.31
95.31
0
+0.04(+0.04%)
May 21, 2015
94.66
95.47
94.56
95.27
14,854,047
+1.31(+1.40%)
May 20, 2015
94.02
94.56
93.55
93.95
9,840,505
+0.16(+0.17%)
May 19, 2015
93.62
94.86
93.53
93.80
10,641,069
-0.84(-0.89%)
May 18, 2015
95.24
95.32
94.57
94.63
12,894,952
-1.61(-1.68%)
May 15, 2015
95.29
96.50
95.22
96.25
15,955,973
+1.89(+2.01%)
May 14, 2015
94.14
94.86
93.95
94.36
11,531,093
+0.25(+0.27%)
May 13, 2015
95.51
95.56
93.91
94.10
19,907,352
-0.76(-0.80%)
May 12, 2015
94.31
95.49
94.06
94.86
20,036,894
+0.25(+0.26%)
May 11, 2015
96.27
96.30
94.60
94.62
17,348,610
-2.36(-2.43%)
May 08, 2015
97.67
97.80
96.82
96.98
14,801,106
+0.26(+0.27%)
May 07, 2015
96.12
97.03
96.06
96.72
15,074,187
+1.28(+1.34%)
May 06, 2015
96.57
96.62
95.28
95.43
18,132,042
-1.66(-1.71%)
May 05, 2015
97.25
97.39
96.33
97.10
17,600,024
-0.13(-0.14%)
May 04, 2015
98.39
98.58
97.14
97.23
11,546,170
-0.93(-0.94%)
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
.