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
30.44
30.48
30.18
30.36
71,640
-0.09(-0.31%)
Aug 28, 2015
30.39
30.57
30.34
30.45
44,574
-0.43(-1.38%)
Aug 27, 2015
30.32
30.97
30.32
30.88
64,604
+0.86(+2.86%)
Aug 26, 2015
29.71
30.02
29.25
30.02
116,453
+0.66(+2.26%)
Aug 25, 2015
30.07
31.15
29.35
29.35
208,029
+0.95(+3.35%)
Aug 24, 2015
29.31
29.35
27.39
28.40
156,900
-1.48(-4.97%)
Aug 21, 2015
30.44
30.50
29.84
29.89
126,824
-0.87(-2.83%)
Aug 20, 2015
30.99
31.04
30.75
30.76
87,753
-0.70(-2.22%)
Aug 19, 2015
31.65
31.65
31.26
31.46
41,965
-0.44(-1.38%)
Aug 18, 2015
31.91
31.99
31.88
31.90
13,514
-0.41(-1.27%)
Aug 17, 2015
32.14
32.31
32.06
32.31
29,215
-0.37(-1.12%)
Aug 14, 2015
32.65
32.73
32.61
32.68
32,325
+0.09(+0.27%)
Aug 13, 2015
32.59
32.77
32.55
32.59
84,185
+0.11(+0.33%)
Aug 12, 2015
32.36
32.50
32.25
32.48
51,554
-0.57(-1.72%)
Aug 11, 2015
33.11
33.11
32.87
33.05
54,575
-0.75(-2.22%)
Aug 10, 2015
33.51
33.83
33.51
33.80
42,595
+0.48(+1.45%)
Aug 07, 2015
33.42
33.42
33.27
33.32
17,513
+0.14(+0.43%)
Aug 06, 2015
33.26
33.26
33.07
33.17
15,958
-0.41(-1.22%)
Aug 05, 2015
33.74
33.79
33.52
33.58
16,944
+0.04(+0.10%)
Aug 04, 2015
33.61
33.73
33.47
33.55
18,308
+0.17(+0.50%)
Aug 03, 2015
33.56
33.56
33.30
33.38
33,737
-0.60(-1.77%)
Jul 31, 2015
34.12
34.20
33.98
33.98
21,388
-0.07(-0.21%)
Jul 30, 2015
33.97
34.05
33.86
34.05
4,543
-0.43(-1.23%)
Jul 29, 2015
34.22
34.51
34.22
34.48
29,602
+0.36(+1.06%)
Jul 28, 2015
34.12
34.17
33.89
34.12
27,614
+0.57(+1.70%)
Jul 27, 2015
33.63
33.79
33.49
33.55
42,154
-0.71(-2.08%)
Jul 24, 2015
34.50
34.50
34.18
34.26
15,512
-0.44(-1.27%)
Jul 23, 2015
34.85
34.89
34.66
34.70
28,945
-0.14(-0.41%)
Jul 22, 2015
34.89
34.93
34.78
34.85
53,962
-0.34(-0.96%)
Jul 21, 2015
35.32
35.32
35.18
35.18
14,303
+0.10(+0.27%)
Jul 20, 2015
35.06
35.15
34.93
35.09
50,274
-0.26(-0.74%)
Jul 17, 2015
35.31
35.35
35.24
35.35
19,490
+0.24(+0.70%)
Jul 16, 2015
34.93
35.11
34.93
35.10
75,394
+0.37(+1.08%)
Jul 15, 2015
34.88
34.92
34.69
34.73
58,686
-0.25(-0.72%)
Jul 14, 2015
34.85
35.00
34.85
34.98
12,548
-0.19(-0.53%)
Jul 13, 2015
35.16
35.28
35.13
35.17
57,880
+0.21(+0.60%)
Jul 10, 2015
35.12
35.12
34.72
34.96
82,170
+0.84(+2.45%)
Jul 09, 2015
33.88
34.55
33.88
34.12
28,474
+0.91(+2.73%)
Jul 08, 2015
34.23
34.23
33.14
33.22
143,963
-1.70(-4.87%)
Jul 07, 2015
34.77
34.92
34.32
34.92
147,216
-0.53(-1.50%)
Jul 06, 2015
35.68
35.68
35.31
35.45
40,244
-1.06(-2.90%)
Jul 02, 2015
36.51
36.51
36.51
0
+0.18(+0.50%)
Jul 01, 2015
36.37
36.50
36.25
36.33
81,758
+0.09(+0.26%)
Jun 30, 2015
36.44
36.48
36.21
36.24
42,090
+0.37(+1.04%)
Jun 29, 2015
36.27
36.27
35.86
35.86
41,416
-0.74(-2.03%)
Jun 26, 2015
36.73
36.84
36.57
36.60
37,666
-0.52(-1.40%)
Jun 25, 2015
37.26
37.27
37.11
37.12
23,750
-0.23(-0.62%)
Jun 24, 2015
37.52
37.64
37.32
37.35
52,029
-0.19(-0.50%)
Jun 23, 2015
37.43
37.55
37.43
37.54
41,364
+0.42(+1.14%)
Jun 22, 2015
37.09
37.21
37.07
37.12
34,879
+0.46(+1.25%)
Jun 19, 2015
36.62
36.75
36.62
36.66
33,738
-0.11(-0.29%)
Jun 18, 2015
36.62
36.79
36.61
36.77
46,363
+0.27(+0.73%)
Jun 17, 2015
36.38
36.58
36.24
36.50
70,496
+0.14(+0.37%)
Jun 16, 2015
36.28
36.37
36.20
36.37
32,187
-0.14(-0.37%)
Jun 15, 2015
36.70
36.70
36.29
36.50
17,668
-0.53(-1.43%)
Jun 12, 2015
37.03
37.07
36.99
37.03
13,001
+0.08(+0.21%)
Jun 11, 2015
37.00
37.01
36.89
36.95
59,047
+0.16(+0.45%)
Jun 10, 2015
36.59
36.81
36.58
36.79
20,809
+0.16(+0.45%)
Jun 09, 2015
36.60
36.66
36.42
36.62
24,133
-0.32(-0.86%)
Jun 08, 2015
37.00
37.00
36.90
36.94
13,750
-0.05(-0.15%)
Jun 05, 2015
36.97
37.06
36.77
37.00
42,056
-0.27(-0.73%)
Jun 04, 2015
37.48
37.48
37.23
37.27
22,416
-0.30(-0.80%)
Jun 03, 2015
37.60
37.66
37.51
37.57
16,616
+0.17(+0.46%)
Jun 02, 2015
37.24
37.51
37.24
37.40
27,700
+0.04(+0.12%)
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
.