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 (%)
Dec 06, 2016
22.80
22.80
22.80
0
+0.07(+0.33%)
Dec 05, 2016
22.74
22.76
22.68
22.73
17,886
+0.10(+0.42%)
Dec 02, 2016
22.62
22.69
22.60
22.63
7,696
+0.04(+0.18%)
Dec 01, 2016
22.74
22.74
22.56
22.59
19,788
-0.09(-0.40%)
Nov 30, 2016
22.81
22.84
22.68
22.68
15,377
-0.10(-0.44%)
Nov 29, 2016
22.77
22.84
22.73
22.78
19,586
-0.01(-0.04%)
Nov 28, 2016
22.80
22.85
22.77
22.79
16,537
+0.00(+0.00%)
Nov 25, 2016
22.70
22.81
22.70
22.79
3,935
+0.11(+0.51%)
Nov 23, 2016
22.68
22.68
22.68
0
+0.03(+0.11%)
Nov 22, 2016
22.61
22.70
22.59
22.65
22,370
+0.09(+0.40%)
Nov 21, 2016
22.47
22.58
22.47
22.56
22,195
+0.16(+0.71%)
Nov 18, 2016
22.45
22.46
22.40
22.40
23,906
-0.03(-0.13%)
Nov 17, 2016
22.46
22.49
22.41
22.43
23,172
+0.02(+0.09%)
Nov 16, 2016
22.44
22.44
22.37
22.41
26,060
-0.02(-0.09%)
Nov 15, 2016
22.29
22.43
22.29
22.43
18,704
+0.17(+0.76%)
Nov 14, 2016
22.29
22.29
22.20
22.26
15,099
-0.05(-0.22%)
Nov 11, 2016
22.26
22.31
22.22
22.31
21,437
-0.01(-0.03%)
Nov 10, 2016
22.42
22.45
22.23
22.32
39,915
-0.08(-0.36%)
Nov 09, 2016
22.10
22.40
22.06
22.40
38,758
+0.10(+0.44%)
Nov 08, 2016
22.16
22.33
22.14
22.30
43,665
+0.10(+0.45%)
Nov 07, 2016
22.02
22.20
22.02
22.20
24,514
+0.39(+1.79%)
Nov 04, 2016
21.88
21.94
21.80
21.81
26,125
-0.03(-0.11%)
Nov 03, 2016
21.92
21.94
21.84
21.84
21,242
-0.06(-0.30%)
Nov 02, 2016
21.89
21.98
21.88
21.90
24,195
-0.07(-0.31%)
Nov 01, 2016
22.13
22.15
21.89
21.97
15,333
-0.18(-0.82%)
Oct 31, 2016
22.10
22.19
22.10
22.15
37,768
+0.05(+0.23%)
Oct 28, 2016
22.07
22.22
22.01
22.10
35,628
+0.03(+0.14%)
Oct 27, 2016
22.20
22.20
22.07
22.07
45,081
-0.11(-0.50%)
Oct 26, 2016
22.08
22.21
22.08
22.18
23,612
+0.00(+0.00%)
Oct 25, 2016
22.20
22.21
22.15
22.18
19,954
-0.02(-0.09%)
Oct 24, 2016
22.18
22.21
22.14
22.20
37,805
+0.09(+0.41%)
Oct 21, 2016
22.12
22.12
22.04
22.11
11,583
-0.01(-0.05%)
Oct 20, 2016
22.14
22.14
22.06
22.12
52,995
-0.06(-0.27%)
Oct 19, 2016
22.18
22.20
22.13
22.18
10,995
+0.02(+0.09%)
Oct 18, 2016
22.22
22.25
22.13
22.16
15,831
+0.05(+0.23%)
Oct 17, 2016
22.19
22.19
22.11
22.11
29,078
-0.11(-0.49%)
Oct 14, 2016
22.28
22.31
22.20
22.22
11,708
+0.04(+0.18%)
Oct 13, 2016
22.10
22.24
22.03
22.18
30,305
-0.02(-0.07%)
Oct 12, 2016
22.15
22.24
22.10
22.20
16,848
+0.07(+0.29%)
Oct 11, 2016
22.33
22.33
22.05
22.13
26,243
-0.25(-1.13%)
Oct 10, 2016
22.30
22.46
22.37
22.38
15,002
+0.08(+0.37%)
Oct 07, 2016
22.39
22.39
22.24
22.30
6,933
-0.07(-0.32%)
Oct 06, 2016
22.33
22.40
22.27
22.37
44,226
-0.01(-0.03%)
Oct 05, 2016
22.40
22.45
22.36
22.38
70,198
+0.04(+0.17%)
Oct 04, 2016
22.59
22.59
22.31
22.34
16,352
-0.21(-0.92%)
Oct 03, 2016
22.63
22.63
22.50
22.55
43,394
-0.11(-0.49%)
Sep 30, 2016
22.60
22.71
22.59
22.66
35,179
+0.15(+0.67%)
Sep 29, 2016
22.65
22.66
22.43
22.51
40,838
-0.14(-0.62%)
Sep 28, 2016
22.53
22.65
22.46
22.65
14,041
+0.12(+0.53%)
Sep 27, 2016
22.44
22.57
22.42
22.53
22,919
+0.10(+0.43%)
Sep 26, 2016
22.47
22.49
22.42
22.43
25,082
-0.14(-0.62%)
Sep 23, 2016
22.65
22.65
22.56
22.57
41,250
-0.13(-0.57%)
Sep 22, 2016
22.60
22.72
22.60
22.70
22,177
+0.15(+0.68%)
Sep 21, 2016
22.36
22.56
22.29
22.55
14,422
+0.22(+0.98%)
Sep 20, 2016
22.39
22.39
22.29
22.33
88,955
+0.02(+0.09%)
Sep 19, 2016
22.30
22.39
22.28
22.31
13,788
+0.04(+0.18%)
Sep 16, 2016
22.26
22.29
22.16
22.27
15,238
-0.20(-0.89%)
Sep 15, 2016
22.25
22.50
22.25
22.47
39,522
+0.21(+0.97%)
Sep 14, 2016
22.30
22.42
22.24
22.25
19,039
-0.11(-0.47%)
Sep 13, 2016
22.54
22.54
22.28
22.36
17,452
-0.30(-1.32%)
Sep 12, 2016
22.25
22.69
22.25
22.66
28,241
+0.25(+1.09%)
Sep 09, 2016
22.82
22.82
22.38
22.41
21,824
-0.55(-2.38%)
Sep 08, 2016
22.95
23.01
22.92
22.96
36,860
-0.05(-0.22%)
Sep 07, 2016
23.04
23.06
22.96
23.01
17,098
-0.05(-0.22%)
Sep 06, 2016
22.98
23.06
22.95
23.06
27,929
+0.08(+0.33%)
Sep 02, 2016
22.98
22.98
22.98
22.98
23,400
+0.14(+0.60%)
Sep 01, 2016
22.85
22.87
22.75
22.84
19,311
-0.01(-0.02%)
Aug 31, 2016
22.91
22.91
22.77
22.85
16,498
-0.04(-0.17%)
Aug 30, 2016
22.96
23.00
22.84
22.89
16,827
-0.11(-0.48%)
Aug 29, 2016
22.90
23.01
22.90
23.00
21,625
+0.11(+0.48%)
Aug 26, 2016
23.03
23.11
22.78
22.89
25,572
-0.05(-0.22%)
Aug 25, 2016
22.97
22.99
22.93
22.94
12,709
-0.03(-0.13%)
Aug 24, 2016
23.03
23.04
22.96
22.97
27,259
-0.07(-0.30%)
Aug 23, 2016
23.10
23.13
23.03
23.04
22,257
+0.03(+0.13%)
Aug 22, 2016
22.99
23.03
22.95
23.01
29,870
-0.02(-0.08%)
Aug 19, 2016
23.05
23.05
22.95
23.03
24,773
-0.04(-0.17%)
Aug 18, 2016
23.03
23.07
22.99
23.07
18,121
+0.06(+0.27%)
Aug 17, 2016
22.96
23.02
22.85
23.01
14,265
-0.01(-0.05%)
Aug 16, 2016
23.12
23.12
22.98
23.02
21,440
-0.11(-0.48%)
Aug 15, 2016
23.20
23.23
23.13
23.13
38,636
+0.03(+0.14%)
Aug 12, 2016
23.12
23.18
23.09
23.10
21,407
-0.05(-0.21%)
Aug 11, 2016
23.08
23.15
23.06
23.15
14,772
+0.15(+0.64%)
Aug 10, 2016
23.06
23.10
23.00
23.00
26,373
-0.05(-0.22%)
Aug 09, 2016
23.02
23.10
23.02
23.05
13,295
+0.04(+0.17%)
Aug 08, 2016
23.06
23.08
23.01
23.01
13,980
-0.03(-0.12%)
Aug 05, 2016
23.01
23.04
22.95
23.04
25,094
+0.10(+0.43%)
Aug 04, 2016
22.93
22.97
22.87
22.94
39,514
+0.07(+0.31%)
Aug 03, 2016
22.91
22.91
22.82
22.87
26,272
+0.00(+0.00%)
Aug 02, 2016
22.94
22.99
22.79
22.87
103,120
-0.12(-0.52%)
Aug 01, 2016
23.06
23.07
22.95
22.99
18,732
-0.10(-0.43%)
Jul 29, 2016
22.91
23.09
22.91
23.09
17,208
+0.09(+0.39%)
Jul 28, 2016
22.93
23.03
22.87
23.00
18,122
-0.01(-0.04%)
Jul 27, 2016
23.12
23.12
22.95
23.01
28,843
-0.10(-0.43%)
Jul 26, 2016
23.13
23.22
23.05
23.11
32,539
-0.02(-0.07%)
Jul 25, 2016
23.20
23.20
23.05
23.13
24,305
-0.08(-0.36%)
Jul 22, 2016
23.12
23.21
23.11
23.21
7,421
+0.13(+0.54%)
Jul 21, 2016
23.15
23.19
23.05
23.08
15,426
-0.10(-0.43%)
Jul 20, 2016
23.19
23.23
23.17
23.18
14,553
+0.08(+0.37%)
Jul 19, 2016
23.11
23.14
23.05
23.10
38,174
-0.01(-0.04%)
Jul 18, 2016
23.16
23.18
23.09
23.11
26,356
-0.06(-0.26%)
Jul 15, 2016
23.25
23.25
23.06
23.17
23,799
+0.02(+0.08%)
Jul 14, 2016
23.23
23.23
23.14
23.15
11,579
+0.10(+0.44%)
Jul 13, 2016
23.05
23.11
23.02
23.05
14,288
+0.02(+0.10%)
Jul 12, 2016
23.00
23.08
23.00
23.03
20,010
+0.02(+0.11%)
Jul 11, 2016
22.91
23.01
22.87
23.00
22,777
+0.12(+0.50%)
Jul 08, 2016
22.72
22.91
22.60
22.89
32,767
+0.29(+1.27%)
Jul 07, 2016
22.75
22.77
22.55
22.60
16,322
-0.11(-0.48%)
Jul 06, 2016
22.57
22.71
22.50
22.71
18,131
+0.11(+0.49%)
Jul 05, 2016
22.60
22.67
22.54
22.60
47,669
-0.08(-0.35%)
Jul 01, 2016
22.62
22.68
22.68
22.68
45,500
+0.03(+0.13%)
Jun 30, 2016
22.40
22.65
22.30
22.65
29,792
+0.37(+1.66%)
Jun 29, 2016
22.11
22.33
22.11
22.28
21,957
+0.30(+1.37%)
Jun 28, 2016
21.83
21.98
21.80
21.98
36,799
+0.28(+1.29%)
Jun 27, 2016
21.78
21.78
21.59
21.70
37,484
-0.26(-1.18%)
Jun 24, 2016
21.90
22.24
21.89
21.96
39,705
-0.45(-2.03%)
Jun 23, 2016
22.41
22.44
22.37
22.41
103,045
+0.15(+0.70%)
Jun 22, 2016
22.29
22.32
22.26
22.26
10,501
-0.03(-0.13%)
Jun 21, 2016
22.27
22.34
22.23
22.29
17,722
+0.04(+0.18%)
Jun 20, 2016
22.26
22.35
22.25
22.25
28,058
+0.17(+0.76%)
Jun 17, 2016
22.11
22.14
21.97
22.08
20,958
-0.18(-0.81%)
Jun 16, 2016
22.10
22.27
22.00
22.26
16,640
+0.08(+0.38%)
Jun 15, 2016
22.25
22.31
22.18
22.18
46,419
-0.04(-0.18%)
Jun 14, 2016
22.15
22.23
22.08
22.22
17,217
+0.02(+0.09%)
Jun 13, 2016
22.28
22.34
22.20
22.20
13,711
-0.09(-0.40%)
Jun 10, 2016
22.31
22.40
22.27
22.29
11,538
-0.15(-0.67%)
Jun 09, 2016
22.33
22.45
22.33
22.44
45,514
+0.06(+0.27%)
Jun 08, 2016
22.28
22.40
22.28
22.38
9,828
+0.09(+0.40%)
Jun 07, 2016
22.24
22.37
22.24
22.29
30,404
+0.08(+0.36%)
Jun 06, 2016
22.20
22.27
22.16
22.21
13,766
+0.07(+0.32%)
Jun 03, 2016
22.13
22.17
22.06
22.14
33,139
+0.06(+0.27%)
Jun 02, 2016
22.01
22.11
21.96
22.08
7,178
+0.01(+0.05%)
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
.