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
22.80
22.85
22.68
22.79
36,115
-0.06(-0.26%)
Aug 28, 2015
22.80
22.93
22.73
22.85
40,442
+0.04(+0.18%)
Aug 27, 2015
22.60
22.96
22.42
22.81
59,815
+0.39(+1.74%)
Aug 26, 2015
22.33
22.51
22.07
22.42
110,222
+0.42(+1.91%)
Aug 25, 2015
22.63
22.63
22.00
22.00
320,593
-0.10(-0.45%)
Aug 24, 2015
21.48
22.70
2.410
22.10
304,709
-0.85(-3.70%)
Aug 21, 2015
23.16
23.27
22.94
22.95
170,269
-0.34(-1.46%)
Aug 20, 2015
23.42
23.50
23.29
23.29
108,689
-0.23(-0.98%)
Aug 19, 2015
23.55
23.63
23.42
23.52
46,001
-0.09(-0.38%)
Aug 18, 2015
23.68
23.68
23.59
23.61
30,847
-0.07(-0.30%)
Aug 17, 2015
23.59
23.69
23.50
23.68
39,296
+0.04(+0.17%)
Aug 14, 2015
23.48
23.66
23.44
23.64
21,507
+0.03(+0.13%)
Aug 13, 2015
23.64
23.68
23.54
23.61
21,662
-0.08(-0.34%)
Aug 12, 2015
23.52
23.69
23.39
23.69
47,550
+0.00(+0.00%)
Aug 11, 2015
23.59
23.69
23.53
23.69
41,067
+0.01(+0.04%)
Aug 10, 2015
23.59
23.68
23.59
23.68
74,595
+0.14(+0.59%)
Aug 07, 2015
23.56
23.67
23.52
23.54
30,412
-0.09(-0.38%)
Aug 06, 2015
23.79
23.82
23.48
23.63
50,122
-0.16(-0.67%)
Aug 05, 2015
23.91
23.98
23.74
23.79
49,461
-0.06(-0.25%)
Aug 04, 2015
23.93
24.00
23.82
23.85
63,210
-0.05(-0.21%)
Aug 03, 2015
23.99
23.99
23.82
23.90
156,758
-0.11(-0.46%)
Jul 31, 2015
24.00
24.09
23.96
24.01
29,832
+0.03(+0.13%)
Jul 30, 2015
23.87
24.00
23.87
23.98
60,542
+0.03(+0.13%)
Jul 29, 2015
23.70
24.00
23.65
23.95
37,075
+0.30(+1.27%)
Jul 28, 2015
23.64
23.73
23.54
23.65
49,945
+0.09(+0.38%)
Jul 27, 2015
23.52
23.62
23.41
23.56
135,162
-0.04(-0.17%)
Jul 24, 2015
23.86
23.95
23.58
23.60
147,249
-0.36(-1.50%)
Jul 23, 2015
24.23
24.24
23.91
23.96
104,420
-0.28(-1.16%)
Jul 22, 2015
24.30
24.32
24.22
24.24
50,208
-0.11(-0.45%)
Jul 21, 2015
24.40
24.52
24.34
24.35
69,618
-0.08(-0.34%)
Jul 20, 2015
24.54
24.54
24.37
24.43
47,291
-0.07(-0.27%)
Jul 17, 2015
24.64
24.65
24.44
24.50
49,322
-0.12(-0.49%)
Jul 16, 2015
24.61
24.67
24.60
24.62
45,423
+0.10(+0.41%)
Jul 15, 2015
24.41
24.54
24.38
24.52
41,774
-0.05(-0.20%)
Jul 14, 2015
24.54
24.60
24.50
24.57
41,629
+0.06(+0.24%)
Jul 13, 2015
24.54
24.59
24.47
24.51
70,911
+0.06(+0.25%)
Jul 10, 2015
24.41
24.49
24.38
24.45
36,695
+0.20(+0.82%)
Jul 09, 2015
24.48
24.48
24.25
24.25
76,672
-0.06(-0.26%)
Jul 08, 2015
24.45
24.48
24.24
24.31
41,495
-0.23(-0.93%)
Jul 07, 2015
24.44
24.56
24.25
24.54
153,224
+0.10(+0.41%)
Jul 06, 2015
24.22
24.44
24.19
24.44
34,836
+0.12(+0.50%)
Jul 02, 2015
24.36
24.32
24.32
24.32
27,400
-0.04(-0.17%)
Jul 01, 2015
24.29
24.38
24.24
24.36
45,171
+0.21(+0.87%)
Jun 30, 2015
24.30
24.36
24.15
24.15
64,371
-0.02(-0.08%)
Jun 29, 2015
24.52
24.57
24.17
24.17
79,101
-0.46(-1.87%)
Jun 26, 2015
24.82
24.82
24.58
24.63
53,698
-0.15(-0.61%)
Jun 25, 2015
25.02
25.02
24.76
24.78
61,292
-0.14(-0.56%)
Jun 24, 2015
25.07
25.07
24.92
24.92
37,110
-0.16(-0.64%)
Jun 23, 2015
24.99
25.10
24.98
25.08
52,185
+0.09(+0.36%)
Jun 22, 2015
25.14
25.16
24.98
24.99
234,970
-0.09(-0.36%)
Jun 19, 2015
25.06
25.10
24.95
25.08
47,912
+0.04(+0.16%)
Jun 18, 2015
24.95
25.08
24.92
25.04
172,155
+0.18(+0.72%)
Jun 17, 2015
24.85
24.91
24.79
24.86
48,006
+0.02(+0.08%)
Jun 16, 2015
24.75
24.85
24.71
24.84
52,862
+0.10(+0.40%)
Jun 15, 2015
24.69
24.79
24.65
24.74
44,768
-0.22(-0.90%)
Jun 12, 2015
24.96
24.99
24.91
24.96
61,743
-0.05(-0.18%)
Jun 11, 2015
24.86
25.01
24.86
25.01
49,480
+0.14(+0.56%)
Jun 10, 2015
24.86
24.96
24.80
24.87
70,258
+0.10(+0.40%)
Jun 09, 2015
24.87
24.93
24.75
24.77
204,401
-0.11(-0.44%)
Jun 08, 2015
24.88
24.96
24.87
24.88
82,658
-0.11(-0.44%)
Jun 05, 2015
25.01
25.06
24.90
24.99
55,020
-0.06(-0.24%)
Jun 04, 2015
25.20
25.20
25.02
25.05
58,087
-0.19(-0.75%)
Jun 03, 2015
25.18
25.25
25.14
25.24
42,968
+0.08(+0.32%)
Jun 02, 2015
25.14
25.22
25.11
25.16
38,475
-0.01(-0.04%)
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
.