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 (%)
Jun 30, 2016
23.16
23.64
23.16
23.64
52,426
+0.49(+2.12%)
Jun 29, 2016
23.02
23.23
23.02
23.15
56,486
+0.31(+1.36%)
Jun 28, 2016
22.79
22.86
22.69
22.84
23,543
+0.25(+1.11%)
Jun 27, 2016
22.81
22.81
22.37
22.59
91,411
-0.38(-1.64%)
Jun 24, 2016
22.87
23.14
22.80
22.97
55,621
-0.71(-3.01%)
Jun 23, 2016
23.47
23.68
23.47
23.68
38,683
+0.34(+1.46%)
Jun 22, 2016
23.45
23.47
23.33
23.34
38,378
-0.02(-0.09%)
Jun 21, 2016
23.43
23.48
23.31
23.36
30,083
-0.07(-0.30%)
Jun 20, 2016
23.33
23.52
23.33
23.43
67,199
+0.29(+1.25%)
Jun 17, 2016
23.20
23.22
23.02
23.14
18,909
-0.04(-0.17%)
Jun 16, 2016
23.01
23.18
22.85
23.18
38,619
+0.08(+0.35%)
Jun 15, 2016
23.28
23.28
23.08
23.10
100,742
-0.06(-0.26%)
Jun 14, 2016
23.03
23.16
22.98
23.16
38,744
+0.07(+0.30%)
Jun 13, 2016
23.32
23.32
23.08
23.09
39,263
-0.35(-1.49%)
Jun 10, 2016
23.70
23.70
23.36
23.44
47,740
-0.45(-1.88%)
Jun 09, 2016
23.85
23.90
23.75
23.89
50,094
-0.07(-0.29%)
Jun 08, 2016
23.80
23.97
23.80
23.96
48,027
+0.19(+0.80%)
Jun 07, 2016
23.56
23.80
23.56
23.77
51,676
+0.19(+0.81%)
Jun 06, 2016
23.44
23.60
23.39
23.58
27,933
+0.19(+0.81%)
Jun 03, 2016
23.39
23.43
23.27
23.39
33,749
-0.03(-0.13%)
Jun 02, 2016
23.29
23.42
23.26
23.42
155,671
+0.06(+0.26%)
Jun 01, 2016
23.16
23.39
23.11
23.36
169,893
+0.13(+0.56%)
May 31, 2016
23.15
23.25
23.15
23.23
43,683
+0.10(+0.43%)
May 27, 2016
23.01
23.13
23.13
23.13
39,300
+0.08(+0.35%)
May 26, 2016
23.09
23.15
23.02
23.05
39,659
-0.01(-0.04%)
May 25, 2016
23.11
23.14
23.01
23.06
50,500
+0.08(+0.35%)
May 24, 2016
22.75
23.03
22.74
22.98
31,675
+0.30(+1.32%)
May 23, 2016
22.71
22.90
22.59
22.68
47,948
-0.05(-0.22%)
May 20, 2016
22.69
22.82
22.65
22.73
21,723
+0.16(+0.71%)
May 19, 2016
22.52
22.61
22.38
22.57
60,627
-0.11(-0.49%)
May 18, 2016
22.61
22.89
22.50
22.68
93,776
-0.03(-0.13%)
May 17, 2016
22.93
23.02
22.62
22.71
34,202
-0.30(-1.30%)
May 16, 2016
22.77
23.08
22.77
23.01
31,215
+0.26(+1.14%)
May 13, 2016
22.87
22.92
22.69
22.75
42,313
-0.13(-0.55%)
May 12, 2016
22.94
23.04
22.75
22.88
38,559
+0.01(+0.03%)
May 11, 2016
22.90
23.04
22.87
22.87
40,586
-0.09(-0.39%)
May 10, 2016
22.82
22.97
22.73
22.96
35,492
+0.28(+1.23%)
May 09, 2016
22.76
22.79
22.66
22.68
30,984
-0.15(-0.66%)
May 06, 2016
22.58
22.83
22.57
22.83
23,834
+0.22(+0.97%)
May 05, 2016
22.89
22.89
22.59
22.61
19,204
-0.22(-0.96%)
May 04, 2016
22.86
22.96
22.76
22.83
48,923
-0.10(-0.44%)
May 03, 2016
23.18
23.22
22.80
22.93
48,338
-0.35(-1.50%)
May 02, 2016
23.00
23.29
22.97
23.28
33,154
+0.32(+1.39%)
Apr 29, 2016
23.08
23.10
22.81
22.96
98,747
-0.14(-0.61%)
Apr 28, 2016
23.31
23.39
23.06
23.10
47,705
-0.30(-1.28%)
Apr 27, 2016
23.25
23.43
23.20
23.40
46,085
+0.17(+0.73%)
Apr 26, 2016
23.01
23.23
22.95
23.23
39,528
+0.33(+1.44%)
Apr 25, 2016
23.03
23.03
22.84
22.90
39,687
-0.16(-0.69%)
Apr 22, 2016
22.83
23.06
22.83
23.06
56,233
+0.25(+1.10%)
Apr 21, 2016
22.86
22.99
22.77
22.81
70,162
+0.04(+0.18%)
Apr 20, 2016
22.81
22.91
22.65
22.77
50,679
-0.05(-0.22%)
Apr 19, 2016
22.66
22.85
22.66
22.82
56,094
+0.21(+0.93%)
Apr 18, 2016
22.37
22.61
22.30
22.61
53,997
+0.16(+0.71%)
Apr 15, 2016
22.37
22.45
22.30
22.45
71,809
+0.07(+0.31%)
Apr 14, 2016
22.38
22.39
22.29
22.38
45,877
+0.04(+0.18%)
Apr 13, 2016
22.09
22.34
22.01
22.34
83,863
+0.34(+1.55%)
Apr 12, 2016
21.79
22.01
21.73
22.00
42,662
+0.21(+0.96%)
Apr 11, 2016
21.86
22.00
21.76
21.79
73,552
-0.01(-0.05%)
Apr 08, 2016
21.75
21.94
21.75
21.80
31,708
+0.18(+0.83%)
Apr 07, 2016
21.69
21.77
21.50
21.62
41,726
-0.18(-0.83%)
Apr 06, 2016
21.72
21.82
21.59
21.80
41,581
+0.09(+0.41%)
Apr 05, 2016
21.78
21.81
21.66
21.71
42,798
-0.21(-0.96%)
Apr 04, 2016
22.15
22.15
21.89
21.92
531,065
-0.25(-1.13%)
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
.