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 (%)
Nov 28, 2014
40.49
40.49
40.49
40.49
5,494
-0.06(-0.14%)
Nov 26, 2014
40.55
40.55
40.55
0
+0.05(+0.11%)
Nov 25, 2014
40.49
40.50
40.44
40.50
2,290
+0.04(+0.11%)
Nov 24, 2014
40.45
40.46
40.43
40.46
23,819
-0.02(-0.04%)
Nov 21, 2014
40.45
40.47
40.42
40.47
2,765
+0.02(+0.06%)
Nov 20, 2014
40.47
40.47
40.43
40.45
4,121
+0.04(+0.10%)
Nov 19, 2014
40.43
40.45
40.37
40.41
16,304
-0.04(-0.10%)
Nov 18, 2014
40.44
40.47
40.44
40.45
3,219
-0.01(-0.02%)
Nov 17, 2014
40.47
40.47
40.43
40.46
2,286
+0.02(+0.05%)
Nov 14, 2014
40.45
40.46
40.44
40.44
3,246
-0.02(-0.06%)
Nov 13, 2014
40.39
40.46
40.39
40.46
1,507
+0.03(+0.08%)
Nov 12, 2014
40.45
40.47
40.43
40.43
1,750
+0.00(+0.01%)
Nov 11, 2014
40.43
40.43
40.43
40.43
126
-0.04(-0.09%)
Nov 10, 2014
40.43
40.47
40.43
40.47
2,860
+0.03(+0.08%)
Nov 07, 2014
40.47
40.50
40.43
40.43
6,052
+0.00(+0.00%)
Nov 06, 2014
40.45
40.47
40.43
40.43
46,175
-0.01(-0.02%)
Nov 05, 2014
40.47
40.47
40.40
40.44
6,736
-0.03(-0.08%)
Nov 04, 2014
40.46
40.47
40.40
40.47
117,445
-0.01(-0.02%)
Nov 03, 2014
40.48
40.48
40.39
40.48
2,998
-0.07(-0.18%)
Oct 31, 2014
40.54
40.55
40.47
40.55
2,912
+0.01(+0.02%)
Oct 30, 2014
40.55
40.55
40.52
40.55
5,723
+0.02(+0.04%)
Oct 29, 2014
40.59
40.59
40.53
40.53
12,400
-0.06(-0.16%)
Oct 28, 2014
40.55
40.61
40.55
40.59
11,396
+0.00(+0.00%)
Oct 27, 2014
40.59
40.61
40.59
40.59
1,541
-0.02(-0.04%)
Oct 24, 2014
40.61
40.61
40.60
40.61
1,904
+0.06(+0.14%)
Oct 23, 2014
40.60
40.61
40.55
40.55
7,867
-0.07(-0.18%)
Oct 22, 2014
40.56
40.63
40.56
40.63
18,874
-0.04(-0.10%)
Oct 21, 2014
40.59
40.68
40.59
40.67
7,997
+0.00(+0.00%)
Oct 20, 2014
40.65
40.67
40.53
40.67
4,564
+0.02(+0.06%)
Oct 17, 2014
40.67
40.67
40.54
40.64
35,952
-0.03(-0.08%)
Oct 16, 2014
40.70
40.70
40.65
40.67
11,535
-0.03(-0.08%)
Oct 15, 2014
40.75
40.78
40.71
40.71
14,591
+0.09(+0.21%)
Oct 14, 2014
40.64
40.64
40.62
40.62
4,876
+0.00(+0.01%)
Oct 13, 2014
40.63
40.65
40.62
40.62
3,849
+0.09(+0.21%)
Oct 10, 2014
40.51
40.59
40.51
40.53
6,872
-0.10(-0.26%)
Oct 09, 2014
40.63
40.63
40.62
40.63
2,690
-0.01(-0.02%)
Oct 08, 2014
40.54
40.67
40.47
40.64
15,243
+0.11(+0.28%)
Oct 07, 2014
40.50
40.53
40.44
40.53
3,092
+0.06(+0.16%)
Oct 06, 2014
40.45
40.47
40.45
40.47
3,431
+0.02(+0.04%)
Oct 03, 2014
40.41
40.50
40.40
40.45
15,805
+0.09(+0.22%)
Oct 02, 2014
40.47
40.47
40.36
40.36
2,223
-0.10(-0.24%)
Oct 01, 2014
40.41
40.46
40.41
40.46
6,228
+0.06(+0.14%)
Sep 30, 2014
40.42
40.42
40.38
40.40
3,329
+0.02(+0.04%)
Sep 29, 2014
40.37
40.39
40.35
40.38
12,353
-0.06(-0.16%)
Sep 26, 2014
40.37
40.45
40.37
40.45
1,806
-0.07(-0.18%)
Sep 25, 2014
40.52
40.53
40.52
40.52
26,230
+0.01(+0.02%)
Sep 24, 2014
40.51
40.51
40.51
40.51
925
-0.01(-0.02%)
Sep 23, 2014
40.52
40.52
40.52
40.52
4,565
+0.02(+0.04%)
Sep 22, 2014
40.47
40.51
40.47
40.50
2,147
+0.02(+0.06%)
Sep 19, 2014
40.48
40.48
40.47
40.48
53,117
+0.01(+0.02%)
Sep 18, 2014
40.45
40.47
40.39
40.47
2,107
-0.04(-0.10%)
Sep 17, 2014
40.49
40.53
40.49
40.51
3,816
+0.00(+0.00%)
Sep 16, 2014
40.51
40.51
40.51
40.51
1,505
+0.01(+0.03%)
Sep 15, 2014
40.50
40.51
40.50
40.50
2,403
+0.04(+0.09%)
Sep 12, 2014
40.47
40.48
40.47
40.47
1,510
-0.02(-0.06%)
Sep 11, 2014
40.46
40.54
40.46
40.49
6,813
-0.01(-0.02%)
Sep 10, 2014
40.52
40.52
40.47
40.50
8,259
-0.04(-0.10%)
Sep 09, 2014
40.53
40.54
40.47
40.54
1,146
-0.03(-0.08%)
Sep 08, 2014
40.58
40.58
40.55
40.57
3,008
+0.03(+0.08%)
Sep 05, 2014
40.55
40.63
40.54
40.54
7,543
-0.05(-0.12%)
Sep 04, 2014
40.58
40.59
40.58
40.59
1,884
-0.02(-0.04%)
Sep 03, 2014
40.59
40.60
40.53
40.60
5,333
+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
.