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 (%)
Apr 28, 2017
22.17
22.17
21.26
21.29
2,725,580
-0.57(-2.61%)
Apr 27, 2017
21.88
22.07
21.50
21.86
3,128,104
-0.36(-1.62%)
Apr 26, 2017
22.25
22.98
22.08
22.22
6,350,757
-0.22(-0.98%)
Apr 25, 2017
22.39
22.51
21.78
22.44
7,359,258
+0.03(+0.13%)
Apr 24, 2017
23.05
23.24
22.11
22.41
5,891,939
-0.40(-1.75%)
Apr 21, 2017
22.63
22.91
22.46
22.81
3,172,139
+0.03(+0.13%)
Apr 20, 2017
22.50
22.96
22.50
22.78
2,442,746
+0.26(+1.15%)
Apr 19, 2017
22.90
23.09
22.42
22.52
2,287,825
-0.20(-0.88%)
Apr 18, 2017
22.43
23.38
22.43
22.72
3,456,561
-0.19(-0.83%)
Apr 17, 2017
22.56
22.92
22.48
22.91
2,811,324
+0.31(+1.37%)
Apr 13, 2017
23.10
23.15
22.53
22.60
2,819,598
-0.40(-1.74%)
Apr 12, 2017
23.43
23.56
22.83
23.00
4,108,146
-0.53(-2.25%)
Apr 11, 2017
23.58
23.61
22.84
23.53
4,167,000
-0.11(-0.47%)
Apr 10, 2017
23.63
23.70
23.49
23.64
2,578,800
+0.18(+0.77%)
Apr 07, 2017
23.51
23.76
23.30
23.46
3,161,110
-0.05(-0.21%)
Apr 06, 2017
23.39
23.66
23.17
23.51
2,857,467
+0.30(+1.29%)
Apr 05, 2017
24.16
24.31
23.07
23.21
4,538,367
-0.52(-2.19%)
Apr 04, 2017
23.52
23.75
23.20
23.73
3,102,388
+0.35(+1.50%)
Apr 03, 2017
23.22
23.95
22.98
23.38
3,920,916
-0.32(-1.35%)
Mar 31, 2017
22.87
23.92
22.75
23.70
6,353,414
+0.68(+2.95%)
Mar 30, 2017
23.53
23.67
22.90
23.02
6,534,795
-0.25(-1.07%)
Mar 29, 2017
22.63
23.73
22.63
23.27
5,677,243
+0.71(+3.15%)
Mar 28, 2017
22.02
22.65
21.71
22.56
8,228,602
+0.54(+2.45%)
Mar 27, 2017
20.84
22.10
20.79
22.02
5,005,788
+0.76(+3.57%)
Mar 24, 2017
20.85
21.51
20.77
21.26
2,854,682
+0.44(+2.11%)
Mar 23, 2017
20.30
21.05
20.20
20.82
4,752,065
+0.56(+2.76%)
Mar 22, 2017
20.62
20.83
20.26
20.26
2,167,783
-0.64(-3.06%)
Mar 21, 2017
21.30
21.35
20.79
20.90
2,606,295
-0.33(-1.55%)
Mar 20, 2017
20.77
21.27
20.43
21.23
2,536,756
+0.37(+1.77%)
Mar 17, 2017
21.07
21.16
20.64
20.86
2,793,998
-0.01(-0.05%)
Mar 16, 2017
20.94
21.39
20.82
20.87
3,441,236
-0.41(-1.93%)
Mar 15, 2017
20.64
21.36
20.29
21.28
4,463,852
+0.89(+4.36%)
Mar 14, 2017
20.24
20.50
19.89
20.39
3,745,330
-0.07(-0.34%)
Mar 13, 2017
20.28
20.75
20.11
20.46
3,097,480
+0.41(+2.04%)
Mar 10, 2017
20.44
20.61
19.83
20.05
3,621,551
-0.16(-0.79%)
Mar 09, 2017
20.14
20.41
19.54
20.21
4,000,527
+0.07(+0.35%)
Mar 08, 2017
20.89
20.94
19.95
20.14
4,773,427
-0.46(-2.23%)
Mar 07, 2017
20.91
21.26
20.54
20.60
3,933,700
-0.25(-1.20%)
Mar 06, 2017
20.30
21.11
20.08
20.85
4,268,673
+0.87(+4.35%)
Mar 03, 2017
19.72
20.12
19.53
19.98
3,281,063
+0.46(+2.36%)
Mar 02, 2017
19.63
19.90
19.40
19.52
3,947,105
-0.28(-1.41%)
Mar 01, 2017
18.94
19.97
18.82
19.80
4,513,337
+1.15(+6.17%)
Feb 28, 2017
18.47
18.82
18.38
18.65
3,476,977
+0.05(+0.27%)
Feb 27, 2017
18.57
18.77
18.30
18.60
6,832,898
-0.02(-0.11%)
Feb 24, 2017
19.40
19.41
18.53
18.62
8,068,181
-1.00(-5.10%)
Feb 23, 2017
20.04
20.98
18.96
19.62
8,193,246
+0.08(+0.41%)
Feb 22, 2017
19.68
19.96
19.44
19.54
4,037,154
-0.28(-1.41%)
Feb 21, 2017
19.76
20.32
19.70
19.82
3,706,468
-0.16(-0.80%)
Feb 17, 2017
19.98
19.98
19.98
0
-0.13(-0.65%)
Feb 16, 2017
21.14
21.24
20.08
20.11
2,663,223
-1.01(-4.78%)
Feb 15, 2017
21.35
21.59
21.10
21.12
2,436,962
-0.16(-0.75%)
Feb 14, 2017
20.86
21.34
20.48
21.28
3,220,998
+0.49(+2.36%)
Feb 13, 2017
21.41
21.55
20.72
20.79
3,433,982
-0.67(-3.12%)
Feb 10, 2017
21.70
21.88
21.40
21.46
3,190,613
-0.24(-1.11%)
Feb 09, 2017
21.07
21.71
20.99
21.70
2,833,067
+0.63(+2.99%)
Feb 08, 2017
20.88
21.33
20.73
21.07
2,958,617
-0.23(-1.08%)
Feb 07, 2017
21.26
21.57
20.92
21.30
3,941,688
+0.12(+0.57%)
Feb 06, 2017
21.38
21.80
20.95
21.18
3,295,229
+0.16(+0.76%)
Feb 03, 2017
20.24
21.20
20.21
21.02
6,933,864
+0.76(+3.75%)
Feb 02, 2017
19.31
20.28
19.23
20.26
4,182,667
+0.91(+4.70%)
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
.