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
39.18
39.47
39.00
39.06
16,586
-0.38(-0.96%)
Aug 28, 2015
39.15
39.58
39.04
39.44
11,692
+0.22(+0.56%)
Aug 27, 2015
38.70
39.35
38.47
39.22
31,024
+1.01(+2.64%)
Aug 26, 2015
37.66
38.24
36.97
38.21
34,598
+1.24(+3.35%)
Aug 25, 2015
38.27
38.27
36.91
36.97
30,154
-0.12(-0.32%)
Aug 24, 2015
38.00
38.48
19.66
37.09
87,579
-1.44(-3.74%)
Aug 21, 2015
39.06
39.37
38.42
38.53
65,545
-1.12(-2.82%)
Aug 20, 2015
40.93
40.96
39.63
39.65
121,732
-1.62(-3.93%)
Aug 19, 2015
41.36
41.54
41.02
41.27
29,135
-0.18(-0.43%)
Aug 18, 2015
41.75
41.75
41.43
41.45
15,121
-0.52(-1.24%)
Aug 17, 2015
41.36
41.97
41.30
41.97
40,891
+0.46(+1.11%)
Aug 14, 2015
41.29
41.53
41.09
41.51
35,758
+0.10(+0.24%)
Aug 13, 2015
41.71
41.74
41.37
41.41
12,568
-0.04(-0.10%)
Aug 12, 2015
41.05
41.61
40.45
41.45
22,962
+0.09(+0.22%)
Aug 11, 2015
41.80
41.97
41.26
41.36
18,908
-0.95(-2.25%)
Aug 10, 2015
41.89
42.37
41.89
42.31
23,515
+0.74(+1.78%)
Aug 07, 2015
41.53
41.62
41.25
41.57
10,912
+0.04(+0.10%)
Aug 06, 2015
42.75
42.75
41.32
41.53
15,925
-1.14(-2.67%)
Aug 05, 2015
42.55
43.01
42.36
42.67
15,983
+0.36(+0.85%)
Aug 04, 2015
42.52
42.52
42.17
42.31
8,056
-0.14(-0.33%)
Aug 03, 2015
42.48
42.66
42.20
42.45
19,867
-0.21(-0.49%)
Jul 31, 2015
42.92
43.00
42.61
42.66
16,515
-0.15(-0.34%)
Jul 30, 2015
42.55
42.84
42.21
42.81
13,009
+0.18(+0.41%)
Jul 29, 2015
42.57
42.63
42.01
42.63
38,639
+0.12(+0.28%)
Jul 28, 2015
42.25
42.59
41.87
42.51
108,201
+0.53(+1.26%)
Jul 27, 2015
42.75
42.75
41.98
41.98
17,820
-0.76(-1.78%)
Jul 24, 2015
43.24
43.33
42.72
42.74
10,617
-0.31(-0.72%)
Jul 23, 2015
43.18
43.70
43.04
43.05
42,541
+0.27(+0.63%)
Jul 22, 2015
42.55
42.98
42.44
42.78
21,829
-0.31(-0.72%)
Jul 21, 2015
43.35
43.37
42.94
43.09
18,118
-0.23(-0.53%)
Jul 20, 2015
43.37
43.54
43.22
43.32
37,437
+0.19(+0.44%)
Jul 17, 2015
43.19
43.19
42.90
43.13
27,757
+0.07(+0.16%)
Jul 16, 2015
42.83
43.12
42.83
43.06
24,290
+0.39(+0.91%)
Jul 15, 2015
43.14
43.14
42.62
42.67
105,871
-0.30(-0.70%)
Jul 14, 2015
42.49
43.04
42.49
42.97
37,715
+0.47(+1.11%)
Jul 13, 2015
42.57
42.58
42.34
42.50
33,623
+0.32(+0.76%)
Jul 10, 2015
41.94
42.24
41.87
42.18
208,261
+0.67(+1.61%)
Jul 09, 2015
42.07
42.10
41.38
41.51
61,377
+0.04(+0.10%)
Jul 08, 2015
41.77
41.85
41.34
41.47
205,806
-0.65(-1.54%)
Jul 07, 2015
42.18
42.42
41.10
42.12
476,289
+0.01(+0.02%)
Jul 06, 2015
42.24
42.59
41.87
42.11
1,134,323
-0.49(-1.15%)
Jul 02, 2015
42.84
42.60
42.60
42.60
13,000
-0.02(-0.05%)
Jul 01, 2015
42.81
43.06
42.51
42.62
29,343
+0.11(+0.26%)
Jun 30, 2015
42.53
42.65
42.41
42.51
18,160
+0.31(+0.73%)
Jun 29, 2015
42.81
43.02
42.19
42.20
41,785
-0.89(-2.07%)
Jun 26, 2015
43.78
43.78
42.98
43.09
68,990
-0.66(-1.51%)
Jun 25, 2015
43.95
43.95
43.66
43.75
20,644
+0.05(+0.11%)
Jun 24, 2015
44.09
44.11
43.58
43.70
33,517
-0.46(-1.04%)
Jun 23, 2015
44.32
44.32
43.88
44.16
43,198
+0.07(+0.16%)
Jun 22, 2015
44.34
44.34
43.88
44.09
54,815
+0.00(+0.00%)
Jun 19, 2015
44.48
44.48
44.01
44.09
66,067
-0.22(-0.50%)
Jun 18, 2015
43.92
44.36
43.83
44.31
33,935
+0.61(+1.40%)
Jun 17, 2015
43.63
43.86
43.52
43.70
62,024
+0.15(+0.34%)
Jun 16, 2015
43.37
43.59
43.17
43.55
21,965
+0.22(+0.51%)
Jun 15, 2015
42.90
43.37
42.77
43.33
133,568
-0.04(-0.09%)
Jun 12, 2015
43.33
43.43
43.06
43.37
43,127
-0.03(-0.07%)
Jun 11, 2015
43.48
43.52
43.28
43.40
27,862
-0.06(-0.14%)
Jun 10, 2015
42.98
43.54
42.98
43.46
43,713
+0.65(+1.52%)
Jun 09, 2015
42.71
42.90
42.21
42.81
75,000
-0.01(-0.02%)
Jun 08, 2015
43.48
43.48
42.75
42.82
250,500
-0.50(-1.15%)
Jun 05, 2015
42.74
43.33
42.68
43.32
32,494
+0.32(+0.74%)
Jun 04, 2015
43.41
43.54
42.95
43.00
32,756
-0.43(-0.99%)
Jun 03, 2015
43.29
43.49
43.17
43.43
42,546
+0.39(+0.91%)
Jun 02, 2015
43.26
43.26
42.81
43.04
84,505
-0.13(-0.30%)
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
.