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
18.55
19.73
18.43
19.45
1,618,408
+0.67(+3.57%)
Aug 28, 2015
18.60
19.64
18.49
18.78
2,199,987
+0.11(+0.59%)
Aug 27, 2015
17.98
19.10
17.95
18.67
1,987,366
+0.94(+5.30%)
Aug 26, 2015
17.55
17.78
17.14
17.73
2,647,071
+0.41(+2.37%)
Aug 25, 2015
18.75
18.75
17.29
17.32
1,865,871
-0.72(-3.99%)
Aug 24, 2015
18.33
19.28
17.81
18.04
2,262,397
-1.26(-6.53%)
Aug 21, 2015
19.48
19.87
19.30
19.30
1,702,874
-0.47(-2.38%)
Aug 20, 2015
20.36
20.73
19.74
19.77
1,450,859
-0.58(-2.85%)
Aug 19, 2015
20.70
20.88
19.91
20.35
982,813
-0.43(-2.07%)
Aug 18, 2015
20.31
20.97
20.13
20.78
1,037,297
+0.39(+1.91%)
Aug 17, 2015
20.07
20.47
19.91
20.39
1,081,837
+0.19(+0.94%)
Aug 14, 2015
19.91
20.58
19.91
20.20
1,004,398
+0.34(+1.71%)
Aug 13, 2015
19.82
20.16
19.60
19.86
1,060,636
-0.38(-1.88%)
Aug 12, 2015
19.96
20.47
19.61
20.24
1,347,402
+0.21(+1.05%)
Aug 11, 2015
19.01
20.14
18.79
20.03
1,394,405
+0.54(+2.77%)
Aug 10, 2015
18.54
19.51
18.38
19.49
1,676,011
+1.12(+6.10%)
Aug 07, 2015
18.75
19.38
18.23
18.37
1,748,942
-0.60(-3.16%)
Aug 06, 2015
17.30
19.06
17.07
18.97
3,507,223
+1.55(+8.90%)
Aug 05, 2015
17.93
18.08
17.28
17.42
1,783,023
-0.18(-1.02%)
Aug 04, 2015
18.04
18.51
17.58
17.60
1,479,998
-0.23(-1.29%)
Aug 03, 2015
18.00
18.27
17.65
17.83
1,365,438
-0.22(-1.22%)
Jul 31, 2015
18.65
19.10
18.02
18.05
1,516,988
-0.74(-3.94%)
Jul 30, 2015
19.59
19.81
18.75
18.79
1,294,916
-0.94(-4.76%)
Jul 29, 2015
18.99
19.78
18.70
19.73
2,045,211
+0.63(+3.30%)
Jul 28, 2015
18.37
19.32
18.18
19.10
2,421,930
+0.77(+4.20%)
Jul 27, 2015
18.71
19.07
18.25
18.33
1,393,507
-0.67(-3.53%)
Jul 24, 2015
19.19
19.44
18.80
19.00
1,609,390
-0.18(-0.94%)
Jul 23, 2015
18.94
19.35
18.76
19.18
1,938,596
+0.40(+2.13%)
Jul 22, 2015
19.00
19.44
18.74
18.78
1,484,542
-0.38(-1.98%)
Jul 21, 2015
18.59
19.36
18.57
19.16
2,098,268
+0.56(+3.01%)
Jul 20, 2015
19.69
19.82
18.52
18.60
1,956,949
-1.12(-5.68%)
Jul 17, 2015
20.38
20.39
19.70
19.72
1,007,541
-0.71(-3.48%)
Jul 16, 2015
20.79
20.88
20.31
20.43
940,226
-0.17(-0.83%)
Jul 15, 2015
20.77
21.11
20.47
20.60
1,882,185
-0.32(-1.53%)
Jul 14, 2015
20.22
20.97
20.22
20.92
1,630,572
+0.62(+3.05%)
Jul 13, 2015
19.94
20.33
19.94
20.30
1,365,716
+0.26(+1.30%)
Jul 10, 2015
19.90
20.19
19.59
20.04
1,754,507
+0.29(+1.47%)
Jul 09, 2015
19.54
19.95
19.35
19.75
1,143,565
+0.50(+2.60%)
Jul 08, 2015
19.56
19.81
18.91
19.25
919,903
-0.47(-2.38%)
Jul 07, 2015
19.12
19.77
18.54
19.72
1,433,544
+0.61(+3.19%)
Jul 06, 2015
19.84
19.95
19.07
19.11
2,260,816
-1.10(-5.44%)
Jul 02, 2015
20.11
20.21
20.21
20.21
1,610,600
+0.16(+0.80%)
Jul 01, 2015
20.82
20.88
19.97
20.05
2,807,688
-0.78(-3.74%)
Jun 30, 2015
20.49
20.89
20.16
20.83
1,826,484
+0.56(+2.76%)
Jun 29, 2015
20.94
21.15
20.23
20.27
1,975,734
-0.97(-4.57%)
Jun 26, 2015
21.15
21.40
20.95
21.24
2,569,468
+0.03(+0.14%)
Jun 25, 2015
21.56
21.55
21.16
21.21
1,206,510
-0.34(-1.58%)
Jun 24, 2015
22.01
22.32
21.43
21.55
1,209,908
-0.55(-2.49%)
Jun 23, 2015
22.36
22.59
22.10
22.10
1,338,143
-0.33(-1.47%)
Jun 22, 2015
22.07
22.66
21.74
22.43
2,101,253
+0.43(+1.95%)
Jun 19, 2015
22.53
22.88
21.88
22.00
2,860,565
-0.71(-3.13%)
Jun 18, 2015
23.29
23.44
22.67
22.71
1,070,562
-0.48(-2.07%)
Jun 17, 2015
23.56
23.67
22.84
23.19
999,160
-0.08(-0.34%)
Jun 16, 2015
22.90
23.34
22.83
23.27
1,221,351
+0.32(+1.39%)
Jun 15, 2015
22.50
23.07
22.32
22.95
1,224,330
+0.32(+1.41%)
Jun 12, 2015
22.63
23.04
22.63
22.63
1,573,111
-0.19(-0.83%)
Jun 11, 2015
23.08
23.32
22.63
22.82
2,176,302
-0.23(-1.00%)
Jun 10, 2015
22.89
23.22
22.60
23.05
1,697,893
+0.34(+1.50%)
Jun 09, 2015
22.83
23.12
22.64
22.71
1,778,879
+0.09(+0.40%)
Jun 08, 2015
22.14
22.68
22.00
22.62
1,820,070
+0.37(+1.66%)
Jun 05, 2015
21.83
22.46
21.83
22.25
1,409,026
+0.26(+1.18%)
Jun 04, 2015
22.27
22.31
21.73
21.99
2,291,178
-0.45(-2.01%)
Jun 03, 2015
22.13
22.59
22.10
22.44
1,680,921
+0.15(+0.67%)
Jun 02, 2015
22.31
22.55
22.05
22.29
1,349,531
-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
.