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
40.64
40.66
39.29
39.52
178,274
-1.21(-2.97%)
Apr 29, 2015
41.11
41.30
40.60
40.73
232,693
-0.54(-1.31%)
Apr 28, 2015
41.12
41.53
40.71
41.27
35,814
+0.06(+0.15%)
Apr 27, 2015
42.29
42.42
41.19
41.21
80,847
-0.87(-2.07%)
Apr 24, 2015
43.33
43.33
42.07
42.08
75,008
-0.22(-0.52%)
Apr 23, 2015
42.00
42.44
41.82
42.30
68,760
+0.24(+0.57%)
Apr 22, 2015
42.18
42.19
41.67
42.06
37,961
-0.04(-0.10%)
Apr 21, 2015
42.18
42.18
41.95
42.10
43,473
+0.23(+0.55%)
Apr 20, 2015
41.75
41.93
41.50
41.87
110,218
+0.39(+0.94%)
Apr 17, 2015
41.99
41.99
41.26
41.48
72,686
-0.65(-1.55%)
Apr 16, 2015
42.05
42.19
42.03
42.13
69,521
-0.08(-0.18%)
Apr 15, 2015
42.15
42.30
42.07
42.21
71,106
+0.23(+0.55%)
Apr 14, 2015
42.02
42.19
41.75
41.98
59,525
-0.11(-0.26%)
Apr 13, 2015
41.99
42.36
41.98
42.09
147,249
+0.08(+0.20%)
Apr 10, 2015
42.05
42.08
41.70
42.01
89,093
+0.25(+0.59%)
Apr 09, 2015
42.08
42.15
41.45
41.76
112,397
-0.13(-0.31%)
Apr 08, 2015
41.46
41.96
41.27
41.89
35,932
+0.59(+1.43%)
Apr 07, 2015
41.42
41.80
41.29
41.30
57,797
-0.20(-0.48%)
Apr 06, 2015
41.39
41.72
41.39
41.50
101,161
-0.07(-0.17%)
Apr 02, 2015
41.51
41.57
41.57
41.57
51,000
+0.08(+0.19%)
Apr 01, 2015
41.71
41.71
40.90
41.49
215,559
-0.11(-0.26%)
Mar 31, 2015
41.73
41.73
41.38
41.60
119,811
-0.33(-0.78%)
Mar 30, 2015
41.61
41.96
41.60
41.93
45,577
+0.81(+1.96%)
Mar 27, 2015
40.82
41.13
40.67
41.12
62,834
+0.42(+1.03%)
Mar 26, 2015
40.50
40.96
40.28
40.70
70,440
-0.05(-0.12%)
Mar 25, 2015
41.82
41.83
40.73
40.75
102,732
-1.42(-3.36%)
Mar 24, 2015
42.08
42.50
42.06
42.17
76,761
-0.00(-0.00%)
Mar 23, 2015
42.18
42.27
42.00
42.17
68,569
-0.12(-0.29%)
Mar 20, 2015
42.42
42.42
42.13
42.29
92,336
+0.20(+0.49%)
Mar 19, 2015
41.80
42.13
41.70
42.09
148,282
+0.33(+0.79%)
Mar 18, 2015
41.67
41.91
41.26
41.76
56,037
+0.16(+0.39%)
Mar 17, 2015
41.34
41.65
41.28
41.60
52,405
+0.15(+0.35%)
Mar 16, 2015
41.43
41.58
41.33
41.45
156,796
+0.32(+0.77%)
Mar 13, 2015
41.03
41.25
40.65
41.13
60,236
-0.01(-0.02%)
Mar 12, 2015
40.84
41.18
40.77
41.14
128,718
+0.73(+1.81%)
Mar 11, 2015
40.30
40.45
40.00
40.41
80,001
+0.34(+0.84%)
Mar 10, 2015
40.26
40.30
39.88
40.07
93,551
-0.35(-0.86%)
Mar 09, 2015
40.10
40.58
40.10
40.42
80,235
+0.17(+0.42%)
Mar 06, 2015
40.46
40.69
40.15
40.25
56,317
-0.32(-0.79%)
Mar 05, 2015
40.59
40.70
40.40
40.57
42,788
+0.22(+0.55%)
Mar 04, 2015
40.31
40.52
40.01
40.35
63,494
-0.04(-0.10%)
Mar 03, 2015
40.75
40.75
40.15
40.39
185,821
-0.35(-0.86%)
Mar 02, 2015
40.45
40.78
40.39
40.74
104,746
+0.33(+0.82%)
Feb 27, 2015
40.78
40.78
40.35
40.41
91,643
-0.35(-0.86%)
Feb 26, 2015
40.55
40.77
40.40
40.76
179,784
+0.23(+0.57%)
Feb 25, 2015
40.44
40.62
40.35
40.53
199,106
+0.18(+0.45%)
Feb 24, 2015
40.45
40.56
40.20
40.35
767,467
-0.01(-0.02%)
Feb 23, 2015
40.29
40.36
39.93
40.36
338,709
+0.11(+0.27%)
Feb 20, 2015
40.05
40.29
39.76
40.25
72,839
+0.20(+0.50%)
Feb 19, 2015
39.97
40.12
39.94
40.05
71,049
+0.13(+0.33%)
Feb 18, 2015
39.86
39.92
39.52
39.92
22,771
+0.26(+0.66%)
Feb 17, 2015
39.73
39.89
39.62
39.66
35,167
+0.08(+0.20%)
Feb 13, 2015
39.63
39.58
39.58
39.58
86,400
-0.01(-0.03%)
Feb 12, 2015
39.40
39.63
39.08
39.59
52,967
+0.53(+1.36%)
Feb 11, 2015
38.93
39.38
38.84
39.06
71,349
+0.01(+0.03%)
Feb 10, 2015
38.93
39.19
38.54
39.05
72,734
+0.51(+1.32%)
Feb 09, 2015
38.76
38.95
38.52
38.54
24,650
-0.28(-0.72%)
Feb 06, 2015
38.84
39.25
38.69
38.82
26,069
-0.04(-0.10%)
Feb 05, 2015
38.39
38.95
38.31
38.86
35,032
+0.52(+1.36%)
Feb 04, 2015
38.32
38.59
38.08
38.34
61,831
-0.05(-0.13%)
Feb 03, 2015
38.24
38.43
37.95
38.39
47,892
+0.51(+1.35%)
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
.