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 29, 2014
28.91
29.28
29.28
29.28
670,200
+0.40(+1.39%)
Aug 28, 2014
29.14
29.41
28.60
28.88
819,386
-0.23(-0.79%)
Aug 27, 2014
29.15
29.61
28.97
29.11
490,974
-0.04(-0.14%)
Aug 26, 2014
29.01
29.75
29.01
29.15
1,059,818
+0.19(+0.66%)
Aug 25, 2014
29.45
29.73
28.92
28.96
1,172,456
-0.34(-1.16%)
Aug 22, 2014
29.41
29.56
28.73
29.30
1,266,129
-0.21(-0.71%)
Aug 21, 2014
29.44
29.75
28.41
29.51
962,028
+0.03(+0.10%)
Aug 20, 2014
28.99
29.55
28.68
29.48
747,238
+0.54(+1.87%)
Aug 19, 2014
28.56
29.37
28.51
28.94
1,350,078
+0.35(+1.22%)
Aug 18, 2014
28.72
28.80
28.25
28.59
999,811
-0.12(-0.42%)
Aug 15, 2014
27.99
29.08
27.99
28.71
2,379,061
+0.61(+2.17%)
Aug 14, 2014
28.07
28.45
28.00
28.10
7,143,098
+0.63(+2.29%)
Aug 13, 2014
28.43
28.85
27.20
27.47
1,307,605
-1.02(-3.58%)
Aug 12, 2014
26.90
28.70
27.52
28.49
2,479,738
+0.97(+3.52%)
Aug 11, 2014
27.00
27.90
26.40
27.52
1,499,288
+0.75(+2.80%)
Aug 08, 2014
26.06
26.88
26.05
26.77
1,227,222
+0.72(+2.76%)
Aug 07, 2014
26.40
26.49
25.65
26.05
1,506,353
-0.35(-1.33%)
Aug 06, 2014
26.00
26.47
25.83
26.40
729,608
+0.18(+0.69%)
Aug 05, 2014
26.26
26.65
26.02
26.22
626,485
+0.00(+0.00%)
Aug 04, 2014
25.80
26.25
25.57
26.22
651,944
+0.36(+1.39%)
Aug 01, 2014
26.32
26.36
25.63
25.86
673,766
-0.44(-1.67%)
Jul 31, 2014
26.43
26.43
25.94
26.30
690,595
-0.43(-1.61%)
Jul 30, 2014
26.60
27.17
26.50
26.73
763,892
+0.15(+0.56%)
Jul 29, 2014
26.49
26.67
26.28
26.58
975,696
+0.07(+0.26%)
Jul 28, 2014
26.89
26.89
25.86
26.51
1,180,642
-0.39(-1.45%)
Jul 25, 2014
26.85
27.38
26.44
26.90
1,740,420
-0.01(-0.04%)
Jul 24, 2014
25.48
26.93
25.39
26.91
1,216,467
+1.56(+6.15%)
Jul 23, 2014
25.86
26.05
25.02
25.35
1,723,121
-0.56(-2.16%)
Jul 22, 2014
25.95
26.38
25.85
25.91
735,108
-0.06(-0.23%)
Jul 21, 2014
25.97
26.21
25.46
25.97
1,009,847
-0.19(-0.73%)
Jul 18, 2014
25.72
26.24
25.48
26.16
887,736
+0.56(+2.19%)
Jul 17, 2014
26.39
26.71
25.47
25.60
1,616,969
-0.24(-0.93%)
Jul 16, 2014
25.97
26.22
25.60
25.84
875,758
-0.13(-0.50%)
Jul 15, 2014
26.60
26.70
25.14
25.97
1,382,000
-0.63(-2.37%)
Jul 14, 2014
27.22
27.36
26.31
26.60
2,410,069
-0.49(-1.81%)
Jul 11, 2014
28.00
28.12
27.07
27.09
1,450,908
-0.94(-3.35%)
Jul 10, 2014
28.00
28.47
27.16
28.03
1,405,933
-0.37(-1.30%)
Jul 09, 2014
29.24
29.25
28.30
28.40
1,596,870
+0.10(+0.35%)
Jul 08, 2014
29.12
29.12
28.07
28.30
1,021,048
-0.56(-1.94%)
Jul 07, 2014
29.21
29.69
28.16
28.86
1,659,176
-0.23(-0.79%)
Jul 03, 2014
29.60
29.09
29.09
29.09
756,000
-0.26(-0.89%)
Jul 02, 2014
29.74
30.03
29.14
29.35
1,088,648
-0.36(-1.21%)
Jul 01, 2014
30.35
30.57
29.25
29.71
965,148
-0.74(-2.43%)
Jun 30, 2014
30.46
30.72
29.66
30.45
633,459
-0.03(-0.10%)
Jun 27, 2014
29.79
30.65
29.25
30.48
1,326,402
+0.83(+2.80%)
Jun 26, 2014
29.85
29.92
29.21
29.65
698,358
-0.20(-0.67%)
Jun 25, 2014
29.88
30.23
29.09
29.85
903,852
-0.02(-0.07%)
Jun 24, 2014
31.42
31.66
29.75
29.87
1,344,919
-1.35(-4.32%)
Jun 23, 2014
31.53
31.82
30.80
31.22
1,150,914
-0.60(-1.89%)
Jun 20, 2014
32.51
32.54
31.16
31.82
2,979,645
-0.73(-2.24%)
Jun 19, 2014
31.89
32.60
31.81
32.55
492,174
+0.77(+2.42%)
Jun 18, 2014
31.58
32.19
31.50
31.78
566,851
+0.22(+0.70%)
Jun 17, 2014
31.77
31.77
31.16
31.56
901,594
-0.13(-0.41%)
Jun 16, 2014
32.15
32.24
31.16
31.69
705,933
-0.32(-1.00%)
Jun 13, 2014
32.00
32.09
31.18
32.01
1,244,382
-0.01(-0.03%)
Jun 12, 2014
32.26
32.36
31.11
32.02
1,336,478
-0.27(-0.84%)
Jun 11, 2014
32.01
32.82
31.61
32.29
503,195
+0.20(+0.62%)
Jun 10, 2014
32.71
32.94
31.95
32.09
750,650
-0.96(-2.90%)
Jun 06, 2014
33.44
33.82
32.62
33.05
1,128,426
-0.27(-0.81%)
Jun 05, 2014
33.47
34.00
33.09
33.32
765,575
+0.12(+0.36%)
Jun 04, 2014
32.59
33.29
32.11
33.20
1,123,006
+0.61(+1.87%)
Jun 03, 2014
31.45
33.00
31.26
32.59
1,050,368
+1.20(+3.82%)
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
.