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
23.00
23.09
22.91
22.99
111,956
-0.12(-0.52%)
Aug 28, 2015
23.04
23.20
22.99
23.11
474,036
-0.09(-0.39%)
Aug 27, 2015
23.06
23.29
23.03
23.20
415,299
+0.28(+1.22%)
Aug 26, 2015
22.85
22.95
22.38
22.92
438,938
+0.60(+2.69%)
Aug 25, 2015
22.97
23.00
22.30
22.32
795,604
+0.13(+0.59%)
Aug 24, 2015
21.62
22.62
20.93
22.19
677,720
-0.47(-2.07%)
Aug 21, 2015
23.20
23.22
22.63
22.66
623,819
-0.60(-2.58%)
Aug 20, 2015
23.57
23.65
23.26
23.26
183,383
-0.68(-2.84%)
Aug 19, 2015
23.88
24.06
23.78
23.94
158,284
-0.15(-0.62%)
Aug 18, 2015
24.09
24.14
24.07
24.09
60,581
-0.11(-0.45%)
Aug 17, 2015
24.04
24.21
24.04
24.20
45,571
-0.07(-0.29%)
Aug 14, 2015
24.13
24.27
24.13
24.27
48,025
+0.18(+0.73%)
Aug 13, 2015
24.02
24.16
24.01
24.09
80,974
+0.09(+0.40%)
Aug 12, 2015
23.96
24.03
23.71
24.00
226,118
-0.24(-0.99%)
Aug 11, 2015
24.27
24.27
24.12
24.24
72,890
-0.32(-1.30%)
Aug 10, 2015
24.36
24.58
24.36
24.56
48,752
+0.30(+1.24%)
Aug 07, 2015
24.22
24.29
24.11
24.26
52,641
-0.18(-0.74%)
Aug 06, 2015
24.67
24.67
24.41
24.44
139,671
-0.21(-0.85%)
Aug 05, 2015
24.66
24.74
24.61
24.65
110,505
+0.07(+0.28%)
Aug 04, 2015
24.58
24.69
24.51
24.58
60,824
+0.09(+0.37%)
Aug 03, 2015
24.56
24.60
24.43
24.49
174,954
+0.00(+0.00%)
Jul 31, 2015
24.59
24.63
24.45
24.49
59,953
+0.28(+1.16%)
Jul 30, 2015
24.23
24.23
24.06
24.21
72,645
-0.15(-0.62%)
Jul 29, 2015
24.28
24.51
24.27
24.36
53,344
+0.06(+0.25%)
Jul 28, 2015
24.09
24.30
24.04
24.30
245,695
+0.30(+1.25%)
Jul 27, 2015
24.09
24.10
23.95
24.00
210,701
-0.25(-1.03%)
Jul 24, 2015
24.40
24.46
24.20
24.25
48,303
-0.13(-0.53%)
Jul 23, 2015
24.42
24.50
24.36
24.38
60,890
+0.00(+0.00%)
Jul 22, 2015
24.30
24.39
24.29
24.38
76,014
-0.15(-0.61%)
Jul 21, 2015
24.52
24.54
24.47
24.53
95,183
-0.05(-0.20%)
Jul 20, 2015
24.60
24.64
24.53
24.58
46,562
+0.12(+0.49%)
Jul 17, 2015
24.46
24.48
24.41
24.46
63,522
+0.09(+0.37%)
Jul 16, 2015
24.40
24.49
24.36
24.37
47,107
+0.18(+0.74%)
Jul 15, 2015
24.18
24.26
24.09
24.19
117,842
-0.06(-0.25%)
Jul 14, 2015
24.09
24.27
24.06
24.25
112,904
+0.17(+0.71%)
Jul 13, 2015
23.98
24.09
23.97
24.08
320,322
+0.14(+0.58%)
Jul 10, 2015
23.85
23.98
23.79
23.94
625,878
+0.75(+3.23%)
Jul 09, 2015
23.42
23.42
23.10
23.19
420,031
+0.24(+1.05%)
Jul 08, 2015
23.19
23.22
22.92
22.95
225,848
-0.62(-2.63%)
Jul 07, 2015
23.38
23.58
23.09
23.57
409,392
-0.03(-0.13%)
Jul 06, 2015
23.45
23.76
23.13
23.60
136,407
-0.38(-1.58%)
Jul 02, 2015
23.99
23.98
23.98
23.98
71,100
+0.00(+0.00%)
Jul 01, 2015
24.20
24.23
23.85
23.98
651,218
+0.10(+0.42%)
Jun 30, 2015
24.13
24.13
23.77
23.88
151,433
+0.00(+0.00%)
Jun 29, 2015
24.21
24.36
23.86
23.88
283,752
-0.78(-3.16%)
Jun 26, 2015
24.62
24.74
24.57
24.66
90,612
-0.11(-0.44%)
Jun 25, 2015
24.78
24.81
24.69
24.77
23,944
+0.09(+0.36%)
Jun 24, 2015
24.77
24.83
24.66
24.68
121,067
-0.21(-0.84%)
Jun 23, 2015
24.87
24.96
24.84
24.89
154,745
+0.10(+0.40%)
Jun 22, 2015
24.81
24.93
24.78
24.79
43,336
+0.23(+0.95%)
Jun 19, 2015
24.53
24.64
24.53
24.56
66,341
-0.22(-0.90%)
Jun 18, 2015
24.67
24.92
24.67
24.78
41,210
+0.17(+0.69%)
Jun 17, 2015
24.55
24.65
24.41
24.61
126,207
-0.01(-0.04%)
Jun 16, 2015
24.54
24.65
24.49
24.62
250,166
-0.03(-0.12%)
Jun 15, 2015
24.61
24.65
24.54
24.65
120,099
-0.35(-1.40%)
Jun 12, 2015
24.89
25.04
24.86
25.00
53,205
-0.18(-0.71%)
Jun 11, 2015
25.14
25.23
25.07
25.18
74,936
+0.06(+0.24%)
Jun 10, 2015
24.95
25.15
24.90
25.12
55,875
+0.51(+2.07%)
Jun 09, 2015
24.63
24.66
24.48
24.61
207,179
-0.12(-0.49%)
Jun 08, 2015
24.68
24.74
24.65
24.73
44,206
-0.01(-0.04%)
Jun 05, 2015
24.69
24.80
24.56
24.74
133,098
-0.28(-1.12%)
Jun 04, 2015
25.19
25.24
24.91
25.02
106,912
-0.32(-1.26%)
Jun 03, 2015
25.19
25.42
25.19
25.34
164,947
+0.10(+0.40%)
Jun 02, 2015
25.22
25.39
25.19
25.24
61,777
+0.10(+0.40%)
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
.