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 (%)
Sep 30, 2016
25.31
26.52
25.07
26.11
7,056,636
+0.98(+3.90%)
Sep 29, 2016
25.42
25.55
24.49
25.13
11,254,795
-0.12(-0.48%)
Sep 28, 2016
25.29
25.65
24.56
25.25
10,163,654
+0.25(+1.00%)
Sep 27, 2016
25.20
25.50
24.86
25.00
24,039,076
-2.14(-7.89%)
Sep 26, 2016
27.38
27.39
26.83
27.14
1,843,002
+0.22(+0.82%)
Sep 23, 2016
28.23
28.26
26.53
26.92
2,541,229
-1.09(-3.89%)
Sep 22, 2016
29.00
29.36
27.95
28.01
3,449,527
-0.77(-2.68%)
Sep 21, 2016
27.91
28.82
27.71
28.78
2,270,744
+1.27(+4.62%)
Sep 20, 2016
26.99
27.80
26.63
27.51
2,434,520
+0.59(+2.19%)
Sep 19, 2016
27.28
27.41
26.45
26.92
1,341,651
+0.01(+0.04%)
Sep 16, 2016
26.23
26.92
26.04
26.91
3,042,534
+0.27(+1.01%)
Sep 15, 2016
25.59
26.66
25.34
26.64
2,524,507
+1.18(+4.63%)
Sep 14, 2016
25.95
26.47
25.30
25.46
2,215,166
-0.52(-2.00%)
Sep 13, 2016
27.06
27.14
25.82
25.98
2,180,618
-1.46(-5.32%)
Sep 12, 2016
26.88
27.65
26.65
27.44
2,273,641
+0.27(+0.99%)
Sep 09, 2016
27.83
27.89
26.94
27.17
1,684,280
-0.86(-3.07%)
Sep 08, 2016
27.45
28.19
27.16
28.03
2,288,779
+0.92(+3.39%)
Sep 07, 2016
27.26
27.50
26.95
27.11
1,509,668
+0.01(+0.04%)
Sep 06, 2016
26.88
27.11
26.67
27.10
1,317,382
+0.27(+1.01%)
Sep 02, 2016
26.90
26.83
26.83
26.83
1,171,600
+0.23(+0.86%)
Sep 01, 2016
26.16
26.64
26.05
26.60
1,879,668
+0.30(+1.14%)
Aug 31, 2016
26.40
26.59
25.94
26.30
1,911,689
-0.38(-1.42%)
Aug 30, 2016
27.04
27.04
26.46
26.68
1,905,701
+0.04(+0.15%)
Aug 29, 2016
26.75
27.09
26.55
26.64
1,900,153
-0.26(-0.97%)
Aug 26, 2016
26.76
27.26
26.22
26.90
2,252,289
+0.24(+0.90%)
Aug 25, 2016
26.57
26.68
26.07
26.66
1,874,650
+0.25(+0.95%)
Aug 24, 2016
26.55
26.80
26.21
26.41
2,023,522
-0.20(-0.75%)
Aug 23, 2016
26.21
26.86
26.14
26.61
1,520,422
+0.35(+1.33%)
Aug 22, 2016
26.16
26.41
25.95
26.26
1,541,664
-0.30(-1.13%)
Aug 19, 2016
26.53
26.68
26.20
26.56
2,109,713
-0.12(-0.45%)
Aug 18, 2016
26.57
26.81
26.15
26.68
2,158,256
+0.31(+1.18%)
Aug 17, 2016
25.81
26.48
25.70
26.37
4,803,052
+0.41(+1.58%)
Aug 16, 2016
25.35
26.17
24.97
25.96
4,144,963
+0.58(+2.29%)
Aug 15, 2016
24.15
25.49
23.97
25.38
4,174,059
+1.50(+6.28%)
Aug 12, 2016
24.40
24.44
23.77
23.88
3,058,921
-0.34(-1.40%)
Aug 11, 2016
24.39
24.67
24.13
24.22
2,355,232
-0.03(-0.12%)
Aug 10, 2016
24.98
25.27
24.09
24.25
2,659,530
-0.33(-1.34%)
Aug 09, 2016
25.24
25.35
24.46
24.58
3,315,565
-0.55(-2.19%)
Aug 08, 2016
25.83
25.99
25.11
25.13
4,543,678
-0.37(-1.45%)
Aug 05, 2016
25.29
25.63
24.77
25.50
2,610,764
+0.21(+0.83%)
Aug 04, 2016
23.65
25.55
23.65
25.29
5,432,883
+1.30(+5.42%)
Aug 03, 2016
23.20
24.01
23.04
23.99
4,295,262
+0.83(+3.58%)
Aug 02, 2016
23.21
23.54
22.88
23.16
2,986,389
+0.20(+0.87%)
Aug 01, 2016
23.04
23.10
22.61
22.96
3,256,856
-0.36(-1.54%)
Jul 29, 2016
21.85
23.33
21.75
23.32
4,672,913
+1.17(+5.28%)
Jul 28, 2016
21.25
22.19
21.14
22.15
3,497,346
+0.86(+4.04%)
Jul 27, 2016
21.23
21.78
20.83
21.29
2,783,710
+0.20(+0.95%)
Jul 26, 2016
20.75
21.32
20.68
21.09
2,682,974
+0.18(+0.86%)
Jul 25, 2016
21.55
21.69
20.45
20.91
2,034,943
-0.83(-3.82%)
Jul 22, 2016
21.74
22.19
21.64
21.74
1,885,315
+0.19(+0.88%)
Jul 21, 2016
21.30
22.03
21.20
21.55
3,022,820
+0.27(+1.27%)
Jul 20, 2016
21.77
21.98
21.14
21.28
2,466,903
-0.77(-3.49%)
Jul 19, 2016
21.95
22.65
21.82
22.05
3,067,370
+0.14(+0.64%)
Jul 18, 2016
21.79
21.93
21.54
21.91
1,627,111
+0.01(+0.05%)
Jul 15, 2016
22.22
22.22
21.69
21.90
1,561,010
+0.00(+0.00%)
Jul 14, 2016
22.50
22.52
21.73
21.90
1,799,992
-0.36(-1.62%)
Jul 13, 2016
22.79
23.09
21.73
22.26
3,351,999
-0.44(-1.94%)
Jul 12, 2016
23.07
23.50
22.66
22.70
2,805,827
+0.17(+0.75%)
Jul 11, 2016
22.88
23.27
22.32
22.53
3,030,736
-0.18(-0.79%)
Jul 08, 2016
22.70
22.30
22.43
22.71
2,350,819
+0.41(+1.84%)
Jul 07, 2016
22.50
23.06
21.97
22.30
3,190,093
+0.11(+0.50%)
Jul 06, 2016
21.45
22.29
21.38
22.19
4,201,564
+0.50(+2.31%)
Jul 05, 2016
22.00
22.22
20.84
21.69
4,585,767
-0.89(-3.94%)
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
.