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 10, 2017
29.32
29.32
29.32
0
-0.34(-1.15%)
Nov 09, 2017
29.14
29.68
29.14
29.66
8,300,929
+0.53(+1.82%)
Nov 08, 2017
28.71
29.25
28.52
29.13
3,203,329
+0.48(+1.68%)
Nov 07, 2017
28.88
29.00
28.49
28.65
3,669,704
-0.28(-0.97%)
Nov 06, 2017
28.60
28.96
28.40
28.93
5,031,151
+0.48(+1.69%)
Nov 03, 2017
28.21
28.64
27.74
28.45
7,537,599
+0.18(+0.64%)
Nov 02, 2017
28.10
28.54
28.00
28.27
3,750,458
+0.06(+0.21%)
Nov 01, 2017
28.44
28.70
28.15
28.21
5,394,629
-0.14(-0.49%)
Oct 31, 2017
27.95
28.57
27.95
28.35
6,911,171
+0.31(+1.11%)
Oct 30, 2017
28.44
28.69
27.93
28.04
9,728,177
-0.47(-1.65%)
Oct 27, 2017
26.25
29.15
26.13
28.51
24,378,400
+2.22(+8.44%)
Oct 26, 2017
26.74
26.74
25.57
26.29
13,551,511
-0.48(-1.79%)
Oct 25, 2017
28.26
28.39
26.77
26.77
10,521,716
-1.59(-5.61%)
Oct 24, 2017
28.19
28.50
28.12
28.36
5,618,894
+0.27(+0.96%)
Oct 23, 2017
28.20
28.73
28.06
28.09
5,772,408
-0.03(-0.11%)
Oct 20, 2017
27.90
28.28
27.78
28.12
5,406,472
+0.25(+0.90%)
Oct 19, 2017
27.49
27.91
27.45
27.87
8,755,680
+0.18(+0.65%)
Oct 18, 2017
27.73
27.96
27.54
27.69
3,550,007
-0.12(-0.43%)
Oct 17, 2017
27.37
27.83
27.30
27.81
3,280,843
+0.49(+1.79%)
Oct 16, 2017
27.57
27.72
27.14
27.32
3,388,792
-0.20(-0.73%)
Oct 13, 2017
27.94
27.94
27.48
27.52
3,421,365
-0.21(-0.76%)
Oct 12, 2017
27.28
27.81
27.18
27.73
3,152,104
+0.28(+1.02%)
Oct 11, 2017
27.48
27.58
27.32
27.45
4,814,137
+0.01(+0.04%)
Oct 10, 2017
27.65
27.66
27.25
27.44
5,807,673
+0.07(+0.26%)
Oct 09, 2017
27.71
27.89
27.19
27.37
7,848,539
-0.37(-1.33%)
Oct 06, 2017
28.25
28.42
27.66
27.74
10,864,324
-0.85(-2.97%)
Oct 05, 2017
28.50
28.93
28.43
28.59
5,441,208
+0.18(+0.63%)
Oct 04, 2017
28.58
28.64
28.02
28.41
6,601,168
-0.10(-0.35%)
Oct 03, 2017
28.99
29.12
28.44
28.51
4,050,981
-0.52(-1.79%)
Oct 02, 2017
28.69
29.04
28.57
29.03
5,594,105
+0.09(+0.31%)
Sep 29, 2017
28.74
29.02
28.68
28.94
3,823,434
+0.09(+0.31%)
Sep 28, 2017
28.95
29.01
28.55
28.85
2,021,160
-0.04(-0.14%)
Sep 27, 2017
28.57
28.89
4,874,659
+0.00(+0.00%)
Sep 26, 2017
28.81
29.18
28.77
28.89
5,629,644
+0.25(+0.87%)
Sep 25, 2017
28.80
28.91
28.56
28.64
3,299,611
+0.01(+0.03%)
Sep 22, 2017
28.32
28.69
28.32
28.63
3,247,131
+0.20(+0.70%)
Sep 21, 2017
28.57
28.72
28.29
28.43
6,251,354
-0.25(-0.87%)
Sep 20, 2017
28.60
28.92
28.52
28.68
8,716,285
+0.21(+0.74%)
Sep 19, 2017
28.57
28.73
28.25
28.47
4,226,419
-0.04(-0.14%)
Sep 18, 2017
28.65
28.91
28.44
28.51
2,086,669
-0.16(-0.56%)
Sep 15, 2017
28.71
28.82
28.52
28.67
5,929,470
-0.04(-0.14%)
Sep 14, 2017
28.04
29.14
28.04
28.71
9,525,292
+0.83(+2.98%)
Sep 13, 2017
27.64
27.97
27.60
27.88
6,903,501
+0.36(+1.31%)
Sep 12, 2017
27.23
27.62
26.97
27.52
3,150,979
+0.43(+1.59%)
Sep 11, 2017
26.92
27.12
26.62
27.09
5,529,407
+0.30(+1.12%)
Sep 08, 2017
27.00
27.11
26.35
26.79
4,277,556
-0.55(-2.01%)
Sep 07, 2017
27.65
27.75
27.13
27.34
2,523,811
-0.34(-1.23%)
Sep 06, 2017
27.70
27.80
27.50
27.68
3,948,784
+0.09(+0.33%)
Sep 05, 2017
27.52
27.75
27.32
27.59
4,851,134
+0.18(+0.66%)
Sep 01, 2017
27.30
27.55
26.94
27.41
1,905,145
+0.05(+0.18%)
Aug 31, 2017
27.27
27.65
27.10
27.36
1,794,901
+0.26(+0.96%)
Aug 30, 2017
26.62
27.14
26.47
27.10
1,400,172
+0.33(+1.23%)
Aug 29, 2017
26.42
26.89
26.32
26.77
1,626,556
+0.15(+0.56%)
Aug 28, 2017
26.75
26.82
26.42
26.62
1,290,734
-0.10(-0.37%)
Aug 25, 2017
26.89
26.94
26.59
26.72
2,168,605
-0.10(-0.37%)
Aug 24, 2017
26.72
27.01
26.44
26.82
1,900,650
+0.09(+0.34%)
Aug 23, 2017
26.78
27.11
26.68
26.73
2,358,798
-0.11(-0.41%)
Aug 22, 2017
26.57
26.97
26.53
26.84
2,190,471
+0.39(+1.47%)
Aug 21, 2017
26.26
26.55
26.20
26.45
3,944,091
+0.13(+0.49%)
Aug 18, 2017
26.73
26.74
26.32
26.32
5,504,843
-0.33(-1.24%)
Aug 17, 2017
26.58
26.93
26.45
26.65
4,862,931
-0.01(-0.04%)
Aug 16, 2017
26.77
27.01
26.56
26.66
3,130,532
-0.05(-0.19%)
Aug 15, 2017
27.08
27.08
26.34
26.71
1,690,786
-0.46(-1.69%)
Aug 14, 2017
27.73
27.79
27.03
27.17
4,898,175
-0.46(-1.66%)
Aug 11, 2017
26.90
27.71
26.90
27.63
2,914,890
+0.47(+1.73%)
Aug 10, 2017
27.66
27.93
27.12
27.16
2,355,516
-0.41(-1.49%)
Aug 09, 2017
27.46
27.65
26.96
27.57
4,989,129
+0.20(+0.73%)
Aug 08, 2017
27.04
27.52
26.98
27.37
4,813,522
+0.29(+1.07%)
Aug 07, 2017
27.37
27.43
26.79
27.08
1,936,193
-0.40(-1.46%)
Aug 04, 2017
27.56
27.76
27.31
27.48
2,768,113
+0.08(+0.29%)
Aug 03, 2017
27.86
28.00
27.20
27.40
5,355,525
-1.12(-3.93%)
Aug 02, 2017
27.82
28.52
27.58
28.52
3,591,601
+0.48(+1.71%)
Aug 01, 2017
28.09
28.12
27.77
28.04
2,380,522
+0.07(+0.25%)
Jul 31, 2017
28.96
28.96
27.81
27.97
5,768,636
-0.93(-3.22%)
Jul 28, 2017
28.92
29.55
28.77
28.90
8,518,475
-0.18(-0.62%)
Jul 27, 2017
27.89
29.28
27.42
29.08
8,840,238
+1.30(+4.68%)
Jul 26, 2017
27.72
27.86
27.39
27.78
2,962,496
+0.19(+0.69%)
Jul 25, 2017
27.58
27.93
27.34
27.59
8,366,027
+0.29(+1.06%)
Jul 24, 2017
27.32
27.68
27.17
27.30
3,806,520
+0.06(+0.22%)
Jul 21, 2017
26.69
27.62
26.66
27.24
6,688,735
+0.57(+2.14%)
Jul 20, 2017
26.97
27.17
26.65
26.67
7,701,814
-0.10(-0.37%)
Jul 19, 2017
26.37
26.89
26.28
26.77
7,420,233
+0.43(+1.63%)
Jul 18, 2017
26.80
26.80
25.99
26.34
3,183,550
-0.26(-0.98%)
Jul 17, 2017
26.50
26.86
26.46
26.60
2,778,263
+0.10(+0.38%)
Jul 14, 2017
26.38
26.55
26.22
26.50
3,430,585
+0.26(+0.99%)
Jul 13, 2017
26.12
26.36
25.91
26.24
2,955,350
+0.14(+0.54%)
Jul 12, 2017
26.11
26.34
25.81
26.10
7,350,621
+0.15(+0.58%)
Jul 11, 2017
25.77
26.29
25.58
25.95
7,931,854
+0.25(+0.97%)
Jul 10, 2017
25.10
25.81
25.02
25.70
4,457,747
+0.42(+1.66%)
Jul 07, 2017
25.19
25.35
24.87
25.28
3,588,896
+0.01(+0.04%)
Jul 06, 2017
26.03
26.11
25.15
25.27
13,375,382
-0.60(-2.32%)
Jul 05, 2017
25.72
26.06
25.45
25.87
7,322,140
+0.21(+0.82%)
Jul 03, 2017
24.65
25.99
24.65
25.66
13,501,650
-0.97(-3.64%)
Jun 30, 2017
26.95
27.01
26.55
26.63
3,904,772
-0.16(-0.60%)
Jun 29, 2017
26.82
26.93
26.43
26.79
3,446,297
+0.20(+0.75%)
Jun 28, 2017
26.50
26.96
26.45
26.59
6,735,518
+0.15(+0.57%)
Jun 27, 2017
26.30
26.62
26.11
26.44
13,530,005
+0.02(+0.08%)
Jun 26, 2017
25.62
26.63
25.51
26.42
9,757,173
+0.77(+3.00%)
Jun 23, 2017
24.11
25.68
24.03
25.65
9,894,366
+1.62(+6.74%)
Jun 22, 2017
23.75
24.20
23.39
24.03
23,515,108
+0.44(+1.87%)
Jun 21, 2017
24.19
24.26
23.17
23.59
30,867,282
-0.54(-2.24%)
Jun 20, 2017
24.61
24.62
23.89
24.13
27,731,336
-0.44(-1.79%)
Jun 19, 2017
25.32
25.52
24.45
24.57
66,851,812
+4.88(+24.78%)
Jun 16, 2017
19.84
19.89
19.44
19.69
3,161,741
-0.03(-0.15%)
Jun 15, 2017
19.93
20.08
19.51
19.72
4,175,857
-0.27(-1.35%)
Jun 14, 2017
20.48
20.48
19.66
19.99
3,356,987
-0.62(-3.01%)
Jun 13, 2017
20.51
20.79
20.39
20.61
2,492,448
+0.13(+0.63%)
Jun 12, 2017
20.40
20.84
20.11
20.48
3,313,871
+0.25(+1.24%)
Jun 09, 2017
19.60
20.31
19.27
20.23
5,892,207
+0.69(+3.53%)
Jun 08, 2017
19.28
19.84
19.19
19.54
3,124,425
+0.17(+0.88%)
Jun 07, 2017
19.70
20.03
19.25
19.37
4,488,152
-0.46(-2.32%)
Jun 06, 2017
19.51
20.06
19.39
19.83
2,619,581
+0.33(+1.69%)
Jun 05, 2017
19.57
19.64
19.28
19.50
3,223,782
-0.25(-1.27%)
Jun 02, 2017
19.92
20.05
19.38
19.75
4,601,316
-0.33(-1.64%)
Jun 01, 2017
19.99
20.32
19.88
20.08
2,442,230
+0.08(+0.40%)
May 31, 2017
19.81
20.18
19.64
20.00
3,284,218
-0.04(-0.20%)
May 30, 2017
20.28
20.41
19.94
20.04
2,272,713
-0.56(-2.72%)
May 26, 2017
20.47
20.80
20.26
20.60
1,777,433
+0.13(+0.64%)
May 25, 2017
20.47
21.15
20.26
20.47
2,436,900
-0.21(-1.02%)
May 24, 2017
21.15
21.37
20.39
20.68
2,568,993
-0.52(-2.45%)
May 23, 2017
21.42
21.56
21.16
21.20
2,874,029
-0.22(-1.03%)
May 22, 2017
21.71
21.82
21.23
21.42
2,219,316
-0.10(-0.46%)
May 19, 2017
21.35
21.58
20.83
21.52
3,039,860
+0.34(+1.61%)
May 18, 2017
21.03
21.27
20.78
21.18
2,610,650
+0.02(+0.09%)
May 17, 2017
21.77
22.00
21.00
21.16
4,000,355
-0.77(-3.51%)
May 16, 2017
22.47
22.47
21.88
21.93
2,528,223
-0.54(-2.40%)
May 15, 2017
23.18
23.18
22.39
22.47
2,776,119
-0.20(-0.88%)
May 12, 2017
22.50
23.16
22.45
22.67
6,022,692
+0.17(+0.76%)
May 11, 2017
22.08
22.57
21.92
22.50
3,560,995
+0.48(+2.18%)
May 10, 2017
21.70
22.20
21.45
22.02
2,914,924
+0.70(+3.28%)
May 09, 2017
21.71
21.77
21.06
21.32
4,185,581
-0.36(-1.66%)
May 08, 2017
21.94
22.07
21.29
21.68
3,812,937
-0.16(-0.73%)
May 05, 2017
20.74
21.87
20.60
21.84
4,942,101
+1.24(+6.02%)
May 04, 2017
21.34
21.34
19.45
20.60
11,257,890
-1.01(-4.67%)
May 03, 2017
21.50
21.86
21.00
21.61
4,973,167
+0.00(+0.00%)
May 02, 2017
21.46
22.10
21.36
21.61
4,414,091
+0.15(+0.70%)
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
.