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, 2016
22.33
22.36
22.15
22.29
40,907
-0.04(-0.18%)
Aug 30, 2016
22.23
22.34
22.20
22.33
27,531
+0.15(+0.68%)
Aug 29, 2016
22.10
22.23
22.10
22.18
36,370
+0.11(+0.50%)
Aug 26, 2016
22.20
22.24
21.95
22.07
34,806
-0.03(-0.14%)
Aug 25, 2016
22.15
22.18
22.10
22.10
20,608
-0.03(-0.14%)
Aug 24, 2016
22.18
22.24
22.10
22.13
45,364
-0.05(-0.23%)
Aug 23, 2016
22.08
22.26
22.08
22.18
57,922
+0.14(+0.63%)
Aug 22, 2016
22.08
22.08
21.92
22.04
31,185
+0.02(+0.10%)
Aug 19, 2016
22.00
22.03
21.92
22.02
63,093
+0.01(+0.05%)
Aug 18, 2016
21.89
22.05
21.89
22.01
39,406
+0.15(+0.69%)
Aug 17, 2016
21.94
21.94
21.76
21.86
35,915
-0.04(-0.18%)
Aug 16, 2016
21.95
21.98
21.90
21.90
44,546
-0.09(-0.41%)
Aug 15, 2016
22.02
22.02
21.92
21.99
40,827
-0.13(-0.59%)
Aug 12, 2016
22.06
22.14
22.06
22.12
53,591
+0.02(+0.09%)
Aug 11, 2016
22.11
22.16
22.02
22.10
53,113
+0.00(+0.00%)
Aug 10, 2016
22.23
22.23
22.02
22.10
35,486
-0.07(-0.32%)
Aug 09, 2016
22.10
22.18
22.05
22.17
25,647
+0.09(+0.39%)
Aug 08, 2016
22.26
22.26
22.08
22.08
40,428
-0.06(-0.26%)
Aug 05, 2016
21.92
22.23
21.90
22.14
63,692
+0.27(+1.23%)
Aug 04, 2016
21.83
21.89
21.75
21.87
12,058
+0.02(+0.09%)
Aug 03, 2016
21.56
21.85
21.56
21.85
35,664
+0.29(+1.35%)
Aug 02, 2016
21.76
21.77
21.52
21.56
26,883
-0.24(-1.10%)
Aug 01, 2016
21.79
21.88
21.69
21.80
45,879
+0.03(+0.12%)
Jul 29, 2016
21.69
21.79
21.68
21.77
60,218
+0.07(+0.34%)
Jul 28, 2016
21.71
21.73
21.61
21.70
23,489
+0.00(+0.00%)
Jul 27, 2016
21.61
21.71
21.61
21.70
29,841
+0.09(+0.42%)
Jul 26, 2016
21.59
21.65
21.53
21.61
37,162
+0.04(+0.17%)
Jul 25, 2016
21.54
21.61
21.54
21.57
28,044
-0.06(-0.26%)
Jul 22, 2016
21.49
21.66
21.47
21.63
22,383
+0.13(+0.60%)
Jul 21, 2016
21.55
21.58
21.47
21.50
15,870
-0.06(-0.28%)
Jul 20, 2016
21.51
21.58
21.40
21.56
39,662
+0.10(+0.47%)
Jul 19, 2016
21.41
21.49
21.27
21.46
34,491
+0.05(+0.24%)
Jul 18, 2016
21.33
21.43
21.29
21.41
25,179
+0.10(+0.46%)
Jul 15, 2016
21.33
21.33
21.19
21.31
51,556
-0.09(-0.42%)
Jul 14, 2016
21.49
21.51
21.37
21.40
31,274
+0.01(+0.05%)
Jul 13, 2016
21.50
21.50
21.31
21.39
37,296
-0.05(-0.23%)
Jul 12, 2016
21.33
21.48
21.33
21.44
47,000
+0.25(+1.16%)
Jul 11, 2016
21.03
21.22
21.01
21.19
38,699
+0.28(+1.36%)
Jul 08, 2016
20.85
21.02
20.78
20.91
44,628
+0.13(+0.63%)
Jul 07, 2016
20.77
20.86
20.63
20.78
33,797
+0.01(+0.05%)
Jul 06, 2016
20.59
20.79
20.46
20.77
41,288
+0.10(+0.48%)
Jul 05, 2016
20.83
20.87
20.55
20.67
43,494
-0.28(-1.34%)
Jul 01, 2016
20.86
20.95
20.95
20.95
40,700
+0.11(+0.53%)
Jun 30, 2016
20.60
20.84
20.48
20.84
29,319
+0.26(+1.26%)
Jun 29, 2016
20.43
20.58
20.41
20.58
40,132
+0.31(+1.53%)
Jun 28, 2016
20.10
20.35
20.10
20.27
33,750
+0.34(+1.71%)
Jun 27, 2016
20.35
20.35
19.83
19.93
66,875
-0.51(-2.50%)
Jun 24, 2016
20.20
20.69
20.14
20.44
68,825
-0.44(-2.10%)
Jun 23, 2016
20.75
20.89
20.70
20.88
36,220
+0.29(+1.41%)
Jun 22, 2016
20.71
20.78
20.59
20.59
40,821
-0.09(-0.44%)
Jun 21, 2016
20.80
20.80
20.63
20.68
20,952
-0.08(-0.39%)
Jun 20, 2016
20.76
20.89
20.73
20.76
29,363
+0.16(+0.78%)
Jun 17, 2016
20.56
20.75
20.52
20.60
17,379
+0.06(+0.29%)
Jun 16, 2016
20.42
20.54
20.27
20.54
38,047
+0.05(+0.24%)
Jun 15, 2016
20.37
20.61
20.33
20.49
14,069
-0.07(-0.34%)
Jun 14, 2016
20.70
20.79
20.48
20.56
39,026
-0.22(-1.06%)
Jun 13, 2016
20.96
20.98
20.75
20.78
23,324
-0.22(-1.05%)
Jun 10, 2016
21.06
21.09
20.91
21.00
32,659
-0.16(-0.78%)
Jun 09, 2016
21.24
21.24
21.07
21.16
19,263
-0.13(-0.61%)
Jun 08, 2016
21.29
21.34
21.24
21.30
39,420
+0.04(+0.17%)
Jun 07, 2016
21.30
21.33
21.18
21.26
40,954
+0.01(+0.05%)
Jun 06, 2016
21.07
21.30
21.07
21.25
54,817
+0.22(+1.04%)
Jun 03, 2016
21.08
21.08
20.84
21.03
41,595
-0.08(-0.38%)
Jun 02, 2016
21.03
21.10
20.99
21.11
24,204
+0.01(+0.05%)
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
.