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 (%)
Aug 31, 2015
22.04
22.12
21.85
21.97
81,788
-0.12(-0.54%)
Aug 28, 2015
21.79
22.20
21.79
22.09
94,011
+0.20(+0.91%)
Aug 27, 2015
21.55
21.98
21.50
21.89
77,368
+0.59(+2.77%)
Aug 26, 2015
21.07
21.35
20.82
21.30
223,707
+0.51(+2.45%)
Aug 25, 2015
21.46
21.75
20.79
20.79
161,840
-0.41(-1.93%)
Aug 24, 2015
20.85
21.95
20.17
21.20
356,970
-0.80(-3.64%)
Aug 21, 2015
22.38
22.46
21.98
22.00
194,476
-0.58(-2.57%)
Aug 20, 2015
22.98
22.98
22.56
22.58
119,594
-0.56(-2.42%)
Aug 19, 2015
23.34
23.34
23.00
23.14
78,332
-0.33(-1.41%)
Aug 18, 2015
23.60
23.64
23.38
23.47
38,906
-0.13(-0.55%)
Aug 17, 2015
23.40
23.60
23.29
23.60
57,681
+0.14(+0.60%)
Aug 14, 2015
23.30
23.49
23.30
23.46
31,880
+0.10(+0.43%)
Aug 13, 2015
23.40
23.56
23.33
23.36
82,506
+0.00(+0.00%)
Aug 12, 2015
23.04
23.43
22.77
23.36
166,199
+0.20(+0.86%)
Aug 11, 2015
23.35
23.39
23.11
23.16
56,733
-0.39(-1.66%)
Aug 10, 2015
23.34
23.56
23.25
23.55
50,588
+0.37(+1.60%)
Aug 07, 2015
23.36
23.43
23.10
23.18
131,588
-0.16(-0.69%)
Aug 06, 2015
24.05
24.05
23.29
23.34
114,778
-0.67(-2.79%)
Aug 05, 2015
23.86
24.20
23.84
24.01
153,924
+0.56(+2.39%)
Aug 04, 2015
23.57
23.60
23.41
23.45
52,766
-0.09(-0.38%)
Aug 03, 2015
23.81
23.82
23.44
23.54
70,951
-0.28(-1.18%)
Jul 31, 2015
23.92
24.00
23.77
23.82
29,010
-0.07(-0.29%)
Jul 30, 2015
23.75
23.93
23.71
23.89
145,214
+0.09(+0.38%)
Jul 29, 2015
23.57
23.85
23.50
23.80
64,674
+0.28(+1.19%)
Jul 28, 2015
23.36
23.61
23.24
23.52
390,984
+0.23(+0.99%)
Jul 27, 2015
23.30
23.37
23.16
23.29
163,872
-0.16(-0.68%)
Jul 24, 2015
23.67
23.69
23.39
23.45
119,081
-0.23(-0.97%)
Jul 23, 2015
23.92
23.99
23.66
23.68
78,941
-0.24(-1.00%)
Jul 22, 2015
24.07
24.15
23.85
23.92
220,501
-0.23(-0.95%)
Jul 21, 2015
24.43
24.43
24.12
24.15
63,076
-0.39(-1.59%)
Jul 20, 2015
24.71
24.80
24.54
24.54
42,149
-0.14(-0.57%)
Jul 17, 2015
24.84
24.84
24.61
24.68
32,646
-0.17(-0.68%)
Jul 16, 2015
24.86
24.93
24.77
24.85
38,715
+0.15(+0.61%)
Jul 15, 2015
25.07
25.07
24.64
24.70
201,814
-0.36(-1.44%)
Jul 14, 2015
24.98
25.11
24.98
25.06
52,499
+0.09(+0.36%)
Jul 13, 2015
24.81
24.99
24.81
24.97
34,343
+0.29(+1.15%)
Jul 10, 2015
24.66
24.75
24.61
24.68
99,762
+0.21(+0.85%)
Jul 09, 2015
24.81
24.81
24.46
24.48
39,088
-0.05(-0.22%)
Jul 08, 2015
24.72
24.81
24.42
24.53
71,830
-0.39(-1.57%)
Jul 07, 2015
24.80
24.93
24.46
24.92
46,380
+0.24(+0.97%)
Jul 06, 2015
24.77
24.91
24.60
24.68
40,915
-0.25(-1.00%)
Jul 02, 2015
24.97
24.93
24.93
24.93
45,200
-0.02(-0.08%)
Jul 01, 2015
25.15
25.17
24.85
24.95
42,869
+0.00(+0.00%)
Jun 30, 2015
25.09
25.10
24.86
24.95
61,135
+0.10(+0.40%)
Jun 29, 2015
25.18
25.25
24.84
24.85
69,515
-0.52(-2.05%)
Jun 26, 2015
25.45
25.47
25.33
25.37
46,041
-0.04(-0.16%)
Jun 25, 2015
25.55
25.57
25.41
25.41
49,609
-0.08(-0.31%)
Jun 24, 2015
25.55
25.66
25.46
25.49
34,005
-0.14(-0.55%)
Jun 23, 2015
25.57
25.64
25.49
25.63
164,935
+0.11(+0.43%)
Jun 22, 2015
25.42
25.54
25.40
25.52
54,161
+0.22(+0.87%)
Jun 19, 2015
25.44
25.48
25.29
25.30
40,805
-0.21(-0.82%)
Jun 18, 2015
25.37
25.56
25.31
25.51
154,694
+0.27(+1.07%)
Jun 17, 2015
25.30
25.35
25.18
25.24
79,525
-0.05(-0.20%)
Jun 16, 2015
25.19
25.29
25.14
25.29
87,277
+0.09(+0.36%)
Jun 15, 2015
25.68
25.68
25.10
25.20
81,502
-0.51(-1.98%)
Jun 12, 2015
25.76
25.78
25.66
25.71
28,184
-0.16(-0.62%)
Jun 11, 2015
25.91
25.91
25.73
25.87
138,534
+0.03(+0.12%)
Jun 10, 2015
25.68
25.89
25.68
25.84
48,486
+0.27(+1.06%)
Jun 09, 2015
25.56
25.71
25.53
25.57
42,870
+0.07(+0.27%)
Jun 08, 2015
25.59
25.60
25.49
25.50
46,304
-0.12(-0.47%)
Jun 05, 2015
25.59
25.63
25.40
25.62
51,917
-0.03(-0.12%)
Jun 04, 2015
25.88
25.88
25.61
25.65
146,927
-0.29(-1.12%)
Jun 03, 2015
25.91
26.03
25.86
25.94
48,132
+0.07(+0.27%)
Jun 02, 2015
25.75
26.02
25.71
25.87
45,297
+0.06(+0.23%)
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
.