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 (%)
Feb 27, 2015
40.70
40.71
40.69
40.69
974
-0.00(-0.01%)
Feb 26, 2015
40.71
40.71
40.68
40.69
3,222
-0.07(-0.18%)
Feb 25, 2015
40.60
40.76
40.60
40.76
15,519
+0.04(+0.10%)
Feb 24, 2015
40.55
40.75
40.55
40.72
52,310
+0.06(+0.14%)
Feb 23, 2015
40.67
40.68
40.64
40.67
7,115
+0.02(+0.04%)
Feb 20, 2015
40.58
40.65
40.58
40.65
4,107
+0.04(+0.10%)
Feb 19, 2015
40.66
40.66
40.56
40.61
7,084
-0.05(-0.12%)
Feb 18, 2015
40.52
40.66
40.51
40.66
7,234
+0.17(+0.41%)
Feb 17, 2015
40.59
40.59
40.49
40.49
1,858
-0.06(-0.14%)
Feb 13, 2015
40.55
40.55
40.55
0
-0.01(-0.03%)
Feb 12, 2015
40.59
40.61
40.50
40.56
44,513
-0.05(-0.11%)
Feb 11, 2015
40.47
40.60
40.47
40.60
4,767
-0.01(-0.02%)
Feb 10, 2015
40.48
40.61
40.48
40.61
2,721
+0.14(+0.34%)
Feb 09, 2015
40.59
40.59
40.47
40.47
1,047
-0.01(-0.02%)
Feb 06, 2015
40.66
40.66
40.48
40.48
3,784
-0.22(-0.53%)
Feb 05, 2015
40.71
40.76
40.64
40.70
9,297
+0.02(+0.05%)
Feb 04, 2015
40.71
40.74
40.58
40.68
5,207
-0.05(-0.13%)
Feb 03, 2015
40.75
40.75
40.72
40.73
1,160
+0.03(+0.08%)
Feb 02, 2015
40.75
40.79
40.65
40.70
12,860
-0.13(-0.33%)
Jan 30, 2015
40.80
40.84
40.76
40.83
66,942
+0.09(+0.23%)
Jan 29, 2015
40.63
40.75
40.63
40.74
7,459
+0.00(+0.00%)
Jan 28, 2015
40.71
40.74
40.71
40.74
3,189
+0.05(+0.12%)
Jan 27, 2015
40.58
40.74
40.58
40.69
3,712
+0.01(+0.02%)
Jan 26, 2015
40.67
40.69
40.67
40.68
7,250
-0.02(-0.04%)
Jan 23, 2015
40.70
40.71
40.59
40.70
7,073
+0.03(+0.08%)
Jan 22, 2015
40.58
40.67
40.58
40.67
3,482
-0.02(-0.04%)
Jan 21, 2015
40.63
40.68
40.56
40.68
4,513
+0.13(+0.32%)
Jan 20, 2015
40.56
40.68
40.54
40.55
20,003
-0.04(-0.10%)
Jan 16, 2015
40.70
40.71
40.59
40.59
4,519
-0.15(-0.38%)
Jan 15, 2015
40.75
40.75
13,556
+0.16(+0.41%)
Jan 14, 2015
40.67
40.67
40.58
40.58
1,476
-0.05(-0.13%)
Jan 13, 2015
40.63
6,638
-0.01(-0.02%)
Jan 12, 2015
40.52
40.64
40.52
40.64
6,147
+0.06(+0.14%)
Jan 09, 2015
40.59
40.63
40.59
40.59
5,020
+0.02(+0.06%)
Jan 08, 2015
40.57
40.58
40.47
40.56
16,737
-0.01(-0.02%)
Jan 07, 2015
40.43
40.57
40.43
40.57
2,238
+0.09(+0.22%)
Jan 06, 2015
40.52
40.55
40.48
40.48
5,274
+0.05(+0.12%)
Jan 05, 2015
40.43
40.43
40.43
40.43
221
-0.03(-0.08%)
Jan 02, 2015
40.47
40.48
40.43
40.47
2,269
+0.03(+0.08%)
Dec 31, 2014
40.43
40.43
40.43
0
+0.03(+0.06%)
Dec 30, 2014
40.40
40.42
40.40
40.41
21,633
+0.07(+0.19%)
Dec 29, 2014
40.26
40.38
40.26
40.33
6,613
+0.02(+0.05%)
Dec 24, 2014
40.31
40.31
40.31
0
-0.02(-0.04%)
Dec 23, 2014
40.34
40.34
40.28
40.33
4,769
-0.01(-0.02%)
Dec 22, 2014
40.43
40.43
40.34
40.34
1,796
+0.00(+0.00%)
Dec 19, 2014
40.43
40.43
40.33
40.34
2,892
-0.11(-0.26%)
Dec 17, 2014
40.44
11
+0.06(+0.15%)
Dec 15, 2014
40.40
40.41
40.34
40.38
12,161
-0.02(-0.06%)
Dec 12, 2014
40.44
40.44
40.41
40.41
3,452
+0.02(+0.04%)
Dec 11, 2014
40.39
40.40
40.33
40.39
3,316
+0.02(+0.06%)
Dec 10, 2014
40.38
40.38
40.34
40.37
14,884
-0.02(-0.06%)
Dec 09, 2014
40.39
40.39
40.39
40.39
844
+0.08(+0.20%)
Dec 08, 2014
40.30
40.34
40.29
40.31
1,563
+0.00(+0.00%)
Dec 05, 2014
40.34
40.34
40.31
40.31
2,168
-0.14(-0.36%)
Dec 04, 2014
40.39
40.46
40.39
40.46
3,110
+0.02(+0.06%)
Dec 03, 2014
40.43
40.43
40.41
40.43
18,290
+0.01(+0.02%)
Dec 02, 2014
40.44
40.45
40.43
40.43
10,714
-0.07(-0.18%)
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
.