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, 2017
27.27
27.65
27.10
27.36
1,794,901
+0.26(+0.96%)
Aug 30, 2017
26.62
27.14
26.47
27.10
1,400,172
+0.33(+1.23%)
Aug 29, 2017
26.42
26.89
26.32
26.77
1,626,556
+0.15(+0.56%)
Aug 28, 2017
26.75
26.82
26.42
26.62
1,290,734
-0.10(-0.37%)
Aug 25, 2017
26.89
26.94
26.59
26.72
2,168,605
-0.10(-0.37%)
Aug 24, 2017
26.72
27.01
26.44
26.82
1,900,650
+0.09(+0.34%)
Aug 23, 2017
26.78
27.11
26.68
26.73
2,358,798
-0.11(-0.41%)
Aug 22, 2017
26.57
26.97
26.53
26.84
2,190,471
+0.39(+1.47%)
Aug 21, 2017
26.26
26.55
26.20
26.45
3,944,091
+0.13(+0.49%)
Aug 18, 2017
26.73
26.74
26.32
26.32
5,504,843
-0.33(-1.24%)
Aug 17, 2017
26.58
26.93
26.45
26.65
4,862,931
-0.01(-0.04%)
Aug 16, 2017
26.77
27.01
26.56
26.66
3,130,532
-0.05(-0.19%)
Aug 15, 2017
27.08
27.08
26.34
26.71
1,690,786
-0.46(-1.69%)
Aug 14, 2017
27.73
27.79
27.03
27.17
4,898,175
-0.46(-1.66%)
Aug 11, 2017
26.90
27.71
26.90
27.63
2,914,890
+0.47(+1.73%)
Aug 10, 2017
27.66
27.93
27.12
27.16
2,355,516
-0.41(-1.49%)
Aug 09, 2017
27.46
27.65
26.96
27.57
4,989,129
+0.20(+0.73%)
Aug 08, 2017
27.04
27.52
26.98
27.37
4,813,522
+0.29(+1.07%)
Aug 07, 2017
27.37
27.43
26.79
27.08
1,936,193
-0.40(-1.46%)
Aug 04, 2017
27.56
27.76
27.31
27.48
2,768,113
+0.08(+0.29%)
Aug 03, 2017
27.86
28.00
27.20
27.40
5,355,525
-1.12(-3.93%)
Aug 02, 2017
27.82
28.52
27.58
28.52
3,591,601
+0.48(+1.71%)
Aug 01, 2017
28.09
28.12
27.77
28.04
2,380,522
+0.07(+0.25%)
Jul 31, 2017
28.96
28.96
27.81
27.97
5,768,636
-0.93(-3.22%)
Jul 28, 2017
28.92
29.55
28.77
28.90
8,518,475
-0.18(-0.62%)
Jul 27, 2017
27.89
29.28
27.42
29.08
8,840,238
+1.30(+4.68%)
Jul 26, 2017
27.72
27.86
27.39
27.78
2,962,496
+0.19(+0.69%)
Jul 25, 2017
27.58
27.93
27.34
27.59
8,366,027
+0.29(+1.06%)
Jul 24, 2017
27.32
27.68
27.17
27.30
3,806,520
+0.06(+0.22%)
Jul 21, 2017
26.69
27.62
26.66
27.24
6,688,735
+0.57(+2.14%)
Jul 20, 2017
26.97
27.17
26.65
26.67
7,701,814
-0.10(-0.37%)
Jul 19, 2017
26.37
26.89
26.28
26.77
7,420,233
+0.43(+1.63%)
Jul 18, 2017
26.80
26.80
25.99
26.34
3,183,550
-0.26(-0.98%)
Jul 17, 2017
26.50
26.86
26.46
26.60
2,778,263
+0.10(+0.38%)
Jul 14, 2017
26.38
26.55
26.22
26.50
3,430,585
+0.26(+0.99%)
Jul 13, 2017
26.12
26.36
25.91
26.24
2,955,350
+0.14(+0.54%)
Jul 12, 2017
26.11
26.34
25.81
26.10
7,350,621
+0.15(+0.58%)
Jul 11, 2017
25.77
26.29
25.58
25.95
7,931,854
+0.25(+0.97%)
Jul 10, 2017
25.10
25.81
25.02
25.70
4,457,747
+0.42(+1.66%)
Jul 07, 2017
25.19
25.35
24.87
25.28
3,588,896
+0.01(+0.04%)
Jul 06, 2017
26.03
26.11
25.15
25.27
13,375,382
-0.60(-2.32%)
Jul 05, 2017
25.72
26.06
25.45
25.87
7,322,140
+0.21(+0.82%)
Jul 03, 2017
24.65
25.99
24.65
25.66
13,501,650
-0.97(-3.64%)
Jun 30, 2017
26.95
27.01
26.55
26.63
3,904,772
-0.16(-0.60%)
Jun 29, 2017
26.82
26.93
26.43
26.79
3,446,297
+0.20(+0.75%)
Jun 28, 2017
26.50
26.96
26.45
26.59
6,735,518
+0.15(+0.57%)
Jun 27, 2017
26.30
26.62
26.11
26.44
13,530,005
+0.02(+0.08%)
Jun 26, 2017
25.62
26.63
25.51
26.42
9,757,173
+0.77(+3.00%)
Jun 23, 2017
24.11
25.68
24.03
25.65
9,894,366
+1.62(+6.74%)
Jun 22, 2017
23.75
24.20
23.39
24.03
23,515,108
+0.44(+1.87%)
Jun 21, 2017
24.19
24.26
23.17
23.59
30,867,282
-0.54(-2.24%)
Jun 20, 2017
24.61
24.62
23.89
24.13
27,731,336
-0.44(-1.79%)
Jun 19, 2017
25.32
25.52
24.45
24.57
66,851,812
+4.88(+24.78%)
Jun 16, 2017
19.84
19.89
19.44
19.69
3,161,741
-0.03(-0.15%)
Jun 15, 2017
19.93
20.08
19.51
19.72
4,175,857
-0.27(-1.35%)
Jun 14, 2017
20.48
20.48
19.66
19.99
3,356,987
-0.62(-3.01%)
Jun 13, 2017
20.51
20.79
20.39
20.61
2,492,448
+0.13(+0.63%)
Jun 12, 2017
20.40
20.84
20.11
20.48
3,313,871
+0.25(+1.24%)
Jun 09, 2017
19.60
20.31
19.27
20.23
5,892,207
+0.69(+3.53%)
Jun 08, 2017
19.28
19.84
19.19
19.54
3,124,425
+0.17(+0.88%)
Jun 07, 2017
19.70
20.03
19.25
19.37
4,488,152
-0.46(-2.32%)
Jun 06, 2017
19.51
20.06
19.39
19.83
2,619,581
+0.33(+1.69%)
Jun 05, 2017
19.57
19.64
19.28
19.50
3,223,782
-0.25(-1.27%)
Jun 02, 2017
19.92
20.05
19.38
19.75
4,601,316
-0.33(-1.64%)
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
.