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 (%)
Apr 30, 2015
76.40
76.40
75.96
75.96
2,322
-0.87(-1.13%)
Apr 29, 2015
77.02
77.13
76.42
76.83
7,187
-0.61(-0.79%)
Apr 28, 2015
76.35
77.44
76.35
77.44
721
-0.11(-0.14%)
Apr 27, 2015
78.39
78.39
77.55
77.55
516
-1.34(-1.70%)
Apr 24, 2015
78.89
79.51
78.89
78.89
1,263
-0.65(-0.82%)
Apr 23, 2015
79.34
79.54
78.94
79.54
1,298
+0.15(+0.19%)
Apr 22, 2015
79.07
79.39
79.07
79.39
1,575
-0.06(-0.07%)
Apr 21, 2015
79.25
79.45
78.86
79.45
1,550
+1.20(+1.53%)
Apr 20, 2015
78.23
78.25
78.23
78.25
1,505
+0.61(+0.79%)
Apr 17, 2015
77.76
77.77
77.64
77.64
1,310
-1.02(-1.30%)
Apr 16, 2015
78.86
79.00
78.66
78.66
1,407
-0.36(-0.45%)
Apr 15, 2015
78.85
79.09
78.64
79.02
8,209
+0.44(+0.56%)
Apr 14, 2015
78.38
78.72
78.38
78.58
2,160
-0.46(-0.58%)
Apr 13, 2015
79.05
79.53
78.90
79.04
3,943
+0.03(+0.04%)
Apr 10, 2015
78.60
79.05
78.60
79.01
2,799
+0.68(+0.87%)
Apr 09, 2015
78.24
78.33
78.05
78.33
1,124
+0.53(+0.68%)
Apr 08, 2015
77.30
78.25
77.30
77.80
5,773
+0.91(+1.18%)
Apr 07, 2015
77.50
77.77
76.88
76.89
33,455
-0.11(-0.14%)
Apr 06, 2015
76.45
77.00
76.45
77.00
266
+0.10(+0.13%)
Apr 02, 2015
76.90
76.90
76.90
76.90
200
+0.62(+0.81%)
Apr 01, 2015
77.12
77.12
76.25
76.28
6,211
-0.72(-0.94%)
Mar 31, 2015
77.30
77.30
77.00
77.00
430
-0.30(-0.39%)
Mar 30, 2015
77.28
77.28
77.28
77.30
2,152
+0.89(+1.16%)
Mar 27, 2015
76.15
76.41
76.15
76.41
903
+0.87(+1.16%)
Mar 26, 2015
75.25
75.54
74.93
75.54
900
-1.80(-2.33%)
Mar 25, 2015
77.34
77.34
77.34
77.34
146
-1.25(-1.59%)
Mar 24, 2015
79.08
79.08
78.59
78.59
810
-0.48(-0.61%)
Mar 23, 2015
79.08
79.08
79.07
79.07
220
-0.33(-0.41%)
Mar 20, 2015
79.70
79.70
79.40
79.40
520
+0.21(+0.27%)
Mar 19, 2015
78.75
79.19
78.75
79.19
1,328
+0.48(+0.61%)
Mar 18, 2015
78.43
78.71
78.43
78.71
232
+0.85(+1.09%)
Mar 17, 2015
77.89
77.89
77.86
77.86
7,469
+0.14(+0.18%)
Mar 16, 2015
77.72
77.72
77.72
77.72
155
+1.80(+2.37%)
Mar 13, 2015
76.77
76.77
75.92
75.92
671
-0.33(-0.43%)
Mar 12, 2015
76.25
76.25
76.25
76.25
244
+0.98(+1.30%)
Mar 11, 2015
75.57
75.57
75.13
75.27
1,274
-0.49(-0.65%)
Mar 06, 2015
76.43
76.43
75.76
75.76
33
-0.91(-1.19%)
Mar 05, 2015
76.67
76.67
76.67
76.67
111
+0.21(+0.27%)
Mar 04, 2015
76.53
76.53
76.37
76.46
30,509
+0.28(+0.37%)
Mar 03, 2015
76.18
76.18
76.18
76.18
202
-0.74(-0.96%)
Mar 02, 2015
76.44
76.92
76.44
76.92
354
+0.50(+0.66%)
Feb 27, 2015
76.42
76.42
76.42
76.42
382
-0.03(-0.04%)
Feb 26, 2015
76.42
76.45
76.42
76.45
620
+0.15(+0.20%)
Feb 25, 2015
76.15
76.49
76.15
76.30
1,791
-0.06(-0.08%)
Feb 24, 2015
76.23
76.36
76.23
76.36
935
+0.51(+0.67%)
Feb 23, 2015
76.42
76.45
75.85
75.85
1,900
-0.31(-0.41%)
Feb 20, 2015
76.04
76.16
75.95
76.16
2,065
+0.71(+0.94%)
Feb 19, 2015
75.60
75.60
75.30
75.45
991
+0.71(+0.95%)
Feb 18, 2015
74.92
74.92
74.74
74.74
754
+0.49(+0.66%)
Feb 13, 2015
74.36
74.36
74.25
74.25
142
+0.26(+0.35%)
Feb 12, 2015
74.00
74.01
73.99
73.99
2,021
+0.47(+0.63%)
Feb 11, 2015
73.70
73.81
73.51
73.53
3,597
+0.12(+0.16%)
Feb 10, 2015
73.05
73.42
72.89
73.41
9,449
+1.36(+1.89%)
Feb 09, 2015
72.39
72.39
72.04
72.05
590
-0.69(-0.95%)
Feb 06, 2015
73.23
73.44
72.74
72.74
1,694
-0.04(-0.06%)
Feb 05, 2015
72.78
72.78
72.78
72.78
319
+0.17(+0.24%)
Feb 04, 2015
72.00
72.61
72.00
72.61
203
+0.88(+1.23%)
Feb 03, 2015
71.33
71.73
71.33
71.73
327
+0.40(+0.56%)
Feb 02, 2015
70.94
71.33
70.94
71.33
700
-0.70(-0.97%)
Jan 30, 2015
72.03
72.03
72.03
72.03
229
-0.58(-0.80%)
Jan 29, 2015
72.61
72.61
72.61
72.61
253
-0.28(-0.38%)
Jan 28, 2015
72.89
72.89
72.89
72.89
646
+0.00(+0.00%)
Jan 27, 2015
72.56
72.93
72.56
72.89
618
-0.55(-0.75%)
Jan 26, 2015
73.05
73.44
73.04
73.44
1,922
+0.61(+0.84%)
Jan 23, 2015
72.77
73.07
72.66
72.83
2,566
+0.33(+0.46%)
Jan 22, 2015
71.74
72.50
71.74
72.50
329
+0.83(+1.16%)
Jan 21, 2015
71.67
71.67
71.67
71.67
126
+1.05(+1.49%)
Jan 20, 2015
70.63
70.63
70.62
70.62
1,871
+0.12(+0.17%)
Jan 16, 2015
70.50
70.50
70.50
70.50
189
-0.01(-0.01%)
Jan 14, 2015
70.33
70.54
70.33
70.51
966
-0.18(-0.25%)
Jan 13, 2015
71.85
71.85
70.69
70.69
881
-0.27(-0.38%)
Jan 12, 2015
70.96
70.96
70.96
70.96
546
-0.89(-1.24%)
Jan 09, 2015
71.86
71.86
71.62
71.85
1,156
+0.60(+0.84%)
Jan 08, 2015
71.25
71.25
71.25
71.25
221
+1.20(+1.71%)
Jan 07, 2015
70.05
70.05
70.05
70.05
337
+1.12(+1.63%)
Jan 06, 2015
69.07
69.12
68.82
68.93
1,408
-0.72(-1.03%)
Jan 05, 2015
70.64
70.64
69.48
69.65
1,945
-0.70(-1.00%)
Jan 02, 2015
70.30
70.42
70.30
70.35
7,129
-1.11(-1.55%)
Dec 31, 2014
72.10
71.46
71.46
71.46
800
-0.40(-0.56%)
Dec 30, 2014
72.24
72.24
71.86
71.86
765
+0.39(+0.55%)
Dec 23, 2014
71.27
71.51
71.27
71.47
90
-0.30(-0.42%)
Dec 22, 2014
71.77
71.77
71.77
71.77
184
+0.26(+0.36%)
Dec 19, 2014
71.51
71.51
71.51
71.51
274
+0.09(+0.13%)
Dec 18, 2014
71.41
71.51
71.41
71.42
770
+2.58(+3.75%)
Dec 16, 2014
69.36
69.36
68.84
68.84
46
-0.53(-0.76%)
Dec 15, 2014
70.06
70.06
68.88
69.37
1,003
-0.74(-1.06%)
Dec 12, 2014
70.34
70.34
70.11
70.11
405
-0.84(-1.18%)
Dec 11, 2014
71.33
71.51
70.95
70.95
2,202
+0.27(+0.38%)
Dec 10, 2014
70.73
70.75
70.68
70.68
568
-1.00(-1.39%)
Dec 09, 2014
70.41
71.69
70.36
71.68
1,457
-0.73(-1.01%)
Dec 08, 2014
72.37
72.41
72.37
72.41
200
+0.18(+0.25%)
Dec 05, 2014
72.23
72.23
72.23
72.23
336
+0.22(+0.31%)
Dec 04, 2014
71.77
72.01
71.76
72.01
997
+0.20(+0.28%)
Dec 03, 2014
71.38
71.81
71.38
71.81
655
+1.31(+1.86%)
Dec 01, 2014
70.50
70.50
70.50
70.50
261
-1.51(-2.10%)
Nov 26, 2014
72.01
72.01
72.01
72.01
70
+0.52(+0.73%)
Nov 25, 2014
71.42
71.56
71.42
71.49
907
+0.49(+0.69%)
Nov 24, 2014
70.97
71.01
70.91
71.00
4,684
+0.79(+1.13%)
Nov 21, 2014
71.24
71.24
70.20
70.21
5,492
-0.18(-0.26%)
Nov 20, 2014
69.75
70.39
69.75
70.39
274
-0.36(-0.51%)
Nov 18, 2014
70.43
70.79
70.43
70.75
171
+0.38(+0.54%)
Nov 17, 2014
70.37
70.37
70.37
70.37
313
+0.07(+0.10%)
Nov 14, 2014
69.88
70.32
69.88
70.30
2,083
-0.06(-0.08%)
Nov 12, 2014
70.08
70.36
70.08
70.36
23
+0.17(+0.25%)
Nov 10, 2014
70.18
70.18
70.18
70.18
1,200
+0.28(+0.40%)
Nov 07, 2014
70.06
70.06
69.40
69.90
3,209
+0.14(+0.20%)
Nov 06, 2014
69.92
69.92
69.76
69.76
468
-0.35(-0.49%)
Nov 05, 2014
70.38
70.38
70.11
70.11
365
+0.36(+0.51%)
Nov 04, 2014
70.10
70.10
69.75
69.75
698
-0.59(-0.84%)
Nov 03, 2014
70.58
70.65
70.30
70.34
10,195
+0.06(+0.09%)
Oct 31, 2014
70.05
70.42
70.05
70.28
17,752
+1.30(+1.88%)
Oct 30, 2014
68.22
68.98
68.22
68.98
425
+0.55(+0.81%)
Oct 29, 2014
68.83
68.83
68.43
68.43
282
-0.23(-0.34%)
Oct 28, 2014
68.30
68.74
68.20
68.66
3,847
+1.24(+1.84%)
Oct 27, 2014
67.42
67.42
67.42
67.42
200
+0.67(+1.00%)
Oct 24, 2014
66.72
66.75
66.72
66.75
432
+0.06(+0.09%)
Oct 23, 2014
66.21
66.69
65.52
66.69
400
+1.17(+1.79%)
Oct 22, 2014
66.19
66.20
65.52
65.52
778
-0.17(-0.26%)
Oct 21, 2014
65.58
65.70
65.58
65.69
8,624
+1.75(+2.73%)
Oct 20, 2014
63.78
63.94
63.37
63.94
853
+0.57(+0.91%)
Oct 17, 2014
63.83
63.84
63.20
63.37
490
+0.38(+0.60%)
Oct 16, 2014
61.81
62.99
61.81
62.99
383
+1.71(+2.78%)
Oct 15, 2014
61.23
61.43
60.58
61.28
2,320
-0.45(-0.72%)
Oct 14, 2014
61.71
61.73
61.65
61.73
602
-0.67(-1.07%)
Oct 13, 2014
61.65
62.62
61.57
62.40
560
-0.30(-0.48%)
Oct 10, 2014
63.50
63.50
62.65
62.70
1,924
-1.67(-2.60%)
Oct 09, 2014
65.43
65.43
64.38
64.38
3,114
-0.42(-0.64%)
Oct 08, 2014
64.65
64.79
63.92
64.79
2,346
-0.61(-0.93%)
Oct 07, 2014
65.80
65.80
65.28
65.40
3,961
-0.62(-0.94%)
Oct 06, 2014
66.00
66.02
66.00
66.02
660
-0.64(-0.95%)
Oct 03, 2014
66.23
66.80
66.23
66.66
1,077
+1.13(+1.72%)
Oct 02, 2014
64.61
65.59
64.58
65.53
33,044
+0.24(+0.37%)
Oct 01, 2014
65.24
65.29
65.19
65.29
1,416
-2.17(-3.22%)
Sep 29, 2014
67.46
67.46
67.46
67.46
5
+0.26(+0.39%)
Sep 26, 2014
67.19
67.19
67.19
67.19
132
-0.87(-1.28%)
Sep 25, 2014
68.06
68.06
68.06
68.06
6
+0.00(+0.00%)
Sep 24, 2014
67.57
68.06
67.57
68.06
1,978
+0.95(+1.42%)
Sep 23, 2014
67.65
67.65
67.11
67.11
921
-0.21(-0.31%)
Sep 22, 2014
67.32
67.38
67.32
67.32
1,203
-0.97(-1.41%)
Sep 19, 2014
68.29
68.29
68.29
68.29
410
-0.66(-0.96%)
Sep 18, 2014
68.93
68.98
68.93
68.95
1,126
+0.51(+0.74%)
Sep 17, 2014
68.59
68.64
68.44
68.44
1,130
+0.98(+1.45%)
Sep 16, 2014
67.49
67.49
67.43
67.46
6,705
-1.74(-2.51%)
Sep 15, 2014
69.20
69.20
69.20
69.20
243
+0.04(+0.06%)
Sep 12, 2014
69.19
69.56
69.16
69.16
356
-0.25(-0.36%)
Sep 11, 2014
69.41
69.41
69.41
69.41
68
-0.00(-0.01%)
Sep 10, 2014
69.39
69.41
69.39
69.41
662
-0.01(-0.01%)
Sep 09, 2014
69.76
69.89
69.42
69.42
4,005
-0.85(-1.21%)
Sep 08, 2014
70.01
70.29
69.78
70.27
5,199
+0.83(+1.20%)
Sep 05, 2014
69.78
70.25
69.38
69.44
689
-0.81(-1.16%)
Sep 04, 2014
70.38
70.38
70.22
70.25
656
+0.00(+0.00%)
Sep 03, 2014
70.95
70.95
70.25
70.25
1,049
-0.51(-0.72%)
Sep 02, 2014
70.31
70.84
70.31
70.76
8,275
+0.62(+0.88%)
Aug 29, 2014
70.14
70.14
70.14
70.14
400
+0.02(+0.03%)
Aug 28, 2014
69.95
70.12
69.95
70.12
1,088
-0.06(-0.09%)
Aug 27, 2014
70.20
70.32
70.18
70.18
1,181
+0.17(+0.24%)
Aug 26, 2014
70.01
70.01
70.01
70.01
10
+0.00(+0.00%)
Aug 25, 2014
70.02
70.17
69.94
70.01
1,195
+0.54(+0.78%)
Aug 22, 2014
69.27
69.47
69.27
69.47
1,565
+0.69(+1.00%)
Aug 21, 2014
68.78
68.78
68.78
68.78
3
+0.00(+0.00%)
Aug 20, 2014
68.78
68.78
68.78
68.78
200
-0.32(-0.46%)
Aug 19, 2014
69.00
69.10
69.00
69.10
3,442
+0.42(+0.61%)
Aug 18, 2014
68.17
68.68
68.17
68.68
2,017
+0.95(+1.40%)
Aug 15, 2014
67.32
67.73
67.32
67.73
467
+0.41(+0.61%)
Aug 14, 2014
67.52
67.57
67.32
67.32
2,693
-0.26(-0.39%)
Aug 13, 2014
66.92
67.59
66.92
67.59
462
+0.75(+1.12%)
Aug 11, 2014
66.84
66.84
66.84
66.84
400
+0.55(+0.83%)
Aug 08, 2014
65.94
66.39
65.94
66.29
700
+0.44(+0.67%)
Aug 07, 2014
66.03
66.03
65.85
65.85
877
-0.05(-0.08%)
Aug 06, 2014
65.96
65.96
65.90
65.90
550
+0.03(+0.05%)
Aug 04, 2014
65.87
65.87
65.87
65.87
0
+0.47(+0.72%)
Aug 01, 2014
64.75
65.40
64.75
65.40
779
-0.52(-0.79%)
Jul 31, 2014
67.02
67.02
65.71
65.92
2,247
-1.48(-2.20%)
Jul 30, 2014
67.80
67.80
67.40
67.40
6,542
+0.10(+0.15%)
Jul 29, 2014
67.27
67.35
67.17
67.30
2,733
+0.77(+1.16%)
Jul 28, 2014
67.21
67.21
66.53
66.53
312
-0.80(-1.19%)
Jul 25, 2014
67.43
67.54
67.33
67.33
3,260
-0.63(-0.93%)
Jul 24, 2014
67.84
68.02
67.84
67.96
1,119
+0.28(+0.41%)
Jul 23, 2014
67.68
67.68
67.68
67.68
627
-0.31(-0.46%)
Jul 22, 2014
67.89
67.99
67.89
67.99
882
+1.11(+1.66%)
Jul 21, 2014
67.09
67.09
66.88
66.88
600
-0.60(-0.89%)
Jul 18, 2014
67.00
67.48
66.93
67.48
12,481
+1.55(+2.35%)
Jul 17, 2014
66.61
66.61
65.92
65.93
2,050
-1.09(-1.62%)
Jul 16, 2014
67.33
67.33
66.98
67.02
1,026
-0.50(-0.74%)
Jul 15, 2014
67.66
67.66
67.52
67.52
575
-0.67(-0.98%)
Jul 14, 2014
68.48
68.48
68.19
68.19
9,403
+0.35(+0.52%)
Jul 11, 2014
67.97
67.97
67.80
67.84
1,956
+0.07(+0.10%)
Jul 10, 2014
67.09
67.77
66.84
67.77
1,397
-0.40(-0.58%)
Jul 09, 2014
67.93
68.20
67.93
68.17
2,641
+0.83(+1.23%)
Jul 08, 2014
68.49
68.49
67.34
67.34
1,472
-1.84(-2.66%)
Jul 07, 2014
69.86
70.09
69.18
69.18
22,611
-1.18(-1.68%)
Jul 03, 2014
70.05
70.36
70.36
70.36
500
-0.06(-0.09%)
Jul 02, 2014
70.18
70.42
70.18
70.42
918
+0.08(+0.11%)
Jul 01, 2014
70.34
70.34
70.34
70.34
401
+1.13(+1.64%)
Jun 30, 2014
69.21
69.21
69.21
69.21
122
+0.00(+0.00%)
Jun 27, 2014
69.50
69.50
69.21
69.21
978
+0.13(+0.18%)
Jun 26, 2014
69.08
69.08
69.08
69.08
393
+0.17(+0.25%)
Jun 25, 2014
69.10
69.17
68.91
68.91
515
-0.56(-0.81%)
Jun 24, 2014
69.47
69.47
69.47
69.47
5
+0.00(+0.00%)
Jun 23, 2014
69.42
69.47
69.42
69.47
286
+0.17(+0.25%)
Jun 20, 2014
69.40
69.40
69.30
69.30
649
+0.21(+0.30%)
Jun 19, 2014
69.01
69.09
68.90
69.09
523
-0.33(-0.48%)
Jun 18, 2014
68.82
69.42
68.76
69.42
1,049
+0.73(+1.06%)
Jun 17, 2014
68.75
68.76
68.69
68.69
1,069
+0.27(+0.39%)
Jun 16, 2014
67.96
68.42
67.58
68.42
1,843
+0.97(+1.44%)
Jun 13, 2014
67.32
67.45
67.11
67.45
3,400
+0.09(+0.13%)
Jun 12, 2014
67.94
68.03
67.03
67.36
2,086
-0.37(-0.55%)
Jun 11, 2014
67.76
67.76
67.73
67.73
271
+0.00(+0.00%)
Jun 10, 2014
67.43
67.73
67.43
67.73
2,694
+0.26(+0.38%)
Jun 06, 2014
67.27
67.53
67.27
67.47
5,669
+0.37(+0.55%)
Jun 05, 2014
66.70
67.10
66.70
67.10
1,277
+0.93(+1.41%)
Jun 04, 2014
66.17
66.17
66.17
66.17
934
+0.50(+0.76%)
Jun 03, 2014
65.67
65.67
65.67
65.67
56
+0.00(+0.00%)
Jun 02, 2014
66.06
66.06
65.62
65.67
1,598
-0.49(-0.75%)
May 30, 2014
66.16
66.16
66.16
66.16
7
+0.00(+0.00%)
May 29, 2014
66.12
66.16
66.07
66.16
2,162
+0.29(+0.44%)
May 28, 2014
65.65
65.87
65.49
65.87
410
-0.04(-0.06%)
May 27, 2014
65.91
65.91
65.91
65.91
230
+1.33(+2.06%)
May 23, 2014
64.13
64.58
64.58
64.58
1,200
+0.42(+0.65%)
May 22, 2014
63.37
64.16
63.37
64.16
4,671
+0.71(+1.12%)
May 21, 2014
63.45
63.45
63.45
63.45
560
+0.38(+0.60%)
May 20, 2014
63.25
63.25
62.61
63.07
1,225
-0.66(-1.04%)
May 19, 2014
63.73
63.73
63.73
63.73
100
+0.88(+1.40%)
May 16, 2014
62.48
62.85
62.48
62.85
1,164
+0.89(+1.44%)
May 15, 2014
62.14
62.14
61.69
61.96
1,149
-0.79(-1.26%)
May 14, 2014
63.32
63.32
62.69
62.75
1,218
-0.84(-1.32%)
May 13, 2014
64.01
64.23
63.39
63.59
1,301
+0.00(+0.00%)
May 12, 2014
62.44
63.59
62.44
63.59
424
+1.62(+2.61%)
May 09, 2014
61.45
61.97
61.45
61.97
1,455
-1.58(-2.49%)
May 08, 2014
63.55
63.55
63.55
63.55
238
+0.48(+0.76%)
May 07, 2014
63.83
63.83
62.41
63.07
20,421
-0.84(-1.32%)
May 06, 2014
64.83
64.84
63.91
63.91
1,111
-0.96(-1.47%)
May 05, 2014
64.19
64.87
64.19
64.87
643
+0.35(+0.54%)
May 02, 2014
64.30
64.52
64.30
64.52
358
+0.21(+0.33%)
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
.