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 (%)
May 29, 2015
37.70
37.70
37.47
37.50
11,210
-0.25(-0.67%)
May 28, 2015
37.96
37.96
37.61
37.76
50,372
-0.59(-1.53%)
May 27, 2015
38.22
38.36
38.11
38.34
39,352
-0.14(-0.37%)
May 26, 2015
38.78
38.78
38.36
38.49
39,171
-0.19(-0.48%)
May 22, 2015
38.67
38.67
38.67
0
+0.61(+1.61%)
May 21, 2015
38.03
38.09
37.95
38.06
55,443
-0.03(-0.09%)
May 20, 2015
38.03
38.17
38.03
38.09
56,192
-0.10(-0.27%)
May 19, 2015
38.27
38.27
38.14
38.20
20,236
+0.18(+0.48%)
May 18, 2015
38.06
38.06
37.91
38.01
20,685
-0.32(-0.82%)
May 15, 2015
38.11
38.36
38.11
38.33
31,601
+0.39(+1.04%)
May 14, 2015
37.83
37.99
37.80
37.94
55,271
+0.19(+0.51%)
May 13, 2015
37.81
37.89
37.73
37.74
96,183
-0.03(-0.08%)
May 12, 2015
37.64
37.81
37.49
37.77
23,469
-0.11(-0.28%)
May 11, 2015
38.12
38.29
37.88
37.88
67,977
-0.42(-1.09%)
May 08, 2015
38.15
38.34
38.14
38.29
57,454
+0.40(+1.06%)
May 07, 2015
37.71
37.93
37.71
37.89
84,912
-0.08(-0.21%)
May 06, 2015
38.40
38.41
37.95
37.97
45,337
-0.34(-0.87%)
May 05, 2015
38.63
38.63
38.27
38.31
85,990
-0.73(-1.86%)
May 04, 2015
38.78
39.06
38.78
39.03
63,955
+0.27(+0.68%)
May 01, 2015
38.56
38.89
38.56
38.77
65,848
+0.27(+0.71%)
Apr 30, 2015
38.72
38.75
38.49
38.49
56,920
-0.51(-1.30%)
Apr 29, 2015
39.10
39.18
38.99
39.00
13,856
-0.36(-0.91%)
Apr 28, 2015
39.36
39.39
39.21
39.36
12,754
-0.06(-0.16%)
Apr 27, 2015
39.47
39.51
39.35
39.43
80,185
+0.25(+0.64%)
Apr 24, 2015
39.29
39.29
39.12
39.18
35,971
+0.16(+0.42%)
Apr 23, 2015
38.82
39.11
38.80
39.01
63,013
+0.13(+0.33%)
Apr 22, 2015
38.81
38.90
38.60
38.88
56,836
+0.29(+0.74%)
Apr 21, 2015
38.52
38.83
38.52
38.60
89,981
+0.46(+1.21%)
Apr 20, 2015
37.94
38.18
37.90
38.14
28,739
+0.27(+0.70%)
Apr 17, 2015
37.79
37.95
37.43
37.87
83,961
-0.90(-2.31%)
Apr 16, 2015
38.57
38.82
38.39
38.77
38,657
+0.32(+0.82%)
Apr 15, 2015
38.23
38.46
38.18
38.45
45,900
+0.08(+0.22%)
Apr 14, 2015
38.27
38.42
38.10
38.37
32,332
-0.05(-0.12%)
Apr 13, 2015
38.60
39.08
38.38
38.42
46,589
+0.16(+0.43%)
Apr 10, 2015
38.21
38.38
38.08
38.25
76,834
-0.04(-0.11%)
Apr 09, 2015
37.92
38.32
37.86
38.29
54,854
+0.79(+2.10%)
Apr 08, 2015
37.38
37.59
37.19
37.51
201,224
+0.95(+2.61%)
Apr 07, 2015
36.63
36.65
36.52
36.55
45,090
-0.20(-0.55%)
Apr 06, 2015
36.53
36.81
36.53
36.75
28,432
+0.39(+1.08%)
Apr 02, 2015
36.36
36.36
36.36
0
+0.36(+1.00%)
Apr 01, 2015
36.00
36.00
35.92
36.00
28,303
+0.16(+0.46%)
Mar 31, 2015
35.75
35.86
35.75
35.83
15,936
-0.17(-0.48%)
Mar 30, 2015
35.76
36.01
35.76
36.01
10,572
+0.51(+1.43%)
Mar 27, 2015
35.50
35.55
35.50
35.50
19,230
+0.12(+0.33%)
Mar 26, 2015
35.48
35.48
35.26
35.38
52,089
-0.07(-0.21%)
Mar 25, 2015
35.79
35.79
35.37
35.45
33,859
-0.32(-0.88%)
Mar 24, 2015
35.78
35.82
35.75
35.77
41,649
-0.04(-0.10%)
Mar 23, 2015
35.91
35.98
35.73
35.81
21,014
+0.01(+0.04%)
Mar 20, 2015
35.74
35.83
35.66
35.79
19,386
+0.23(+0.65%)
Mar 19, 2015
35.65
35.65
35.40
35.56
34,258
-0.09(-0.24%)
Mar 18, 2015
35.23
35.68
35.03
35.65
70,026
+0.55(+1.58%)
Mar 17, 2015
34.93
35.10
34.89
35.10
19,835
+0.06(+0.16%)
Mar 16, 2015
34.90
35.06
34.90
35.04
33,965
+0.52(+1.52%)
Mar 13, 2015
34.60
34.60
34.39
34.52
20,568
-0.19(-0.56%)
Mar 12, 2015
34.67
34.71
34.62
34.71
53,945
+0.26(+0.75%)
Mar 11, 2015
34.49
34.49
34.41
34.45
13,895
+0.23(+0.67%)
Mar 10, 2015
34.27
34.27
34.16
34.22
46,380
-0.63(-1.81%)
Mar 09, 2015
34.83
34.88
34.75
34.85
12,400
+0.06(+0.16%)
Mar 06, 2015
34.90
34.94
34.72
34.80
18,160
-0.24(-0.68%)
Mar 05, 2015
35.07
35.08
34.97
35.03
12,237
-0.16(-0.47%)
Mar 04, 2015
35.45
35.03
35.20
12,374
-0.25(-0.71%)
Mar 03, 2015
35.47
35.48
35.37
35.45
12,982
-0.22(-0.62%)
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
.