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 (%)
Jun 30, 2015
40.52
40.54
40.48
40.52
9,759
+0.11(+0.27%)
Jun 29, 2015
40.49
40.51
40.40
40.41
10,391
-0.09(-0.23%)
Jun 26, 2015
40.34
40.51
40.34
40.51
15,085
-0.02(-0.06%)
Jun 25, 2015
40.49
40.53
40.44
40.53
16,703
+0.00(+0.00%)
Jun 24, 2015
40.45
40.53
40.42
40.53
12,871
-0.01(-0.02%)
Jun 23, 2015
40.53
40.54
40.39
40.54
9,179
-0.04(-0.10%)
Jun 22, 2015
40.58
40.59
40.51
40.58
13,572
-0.05(-0.12%)
Jun 19, 2015
40.52
40.63
40.52
40.63
6,031
+0.06(+0.16%)
Jun 18, 2015
40.47
40.56
40.43
40.56
11,412
+0.01(+0.02%)
Jun 17, 2015
40.47
40.55
40.43
40.55
7,547
+0.05(+0.12%)
Jun 16, 2015
40.49
40.51
40.38
40.51
5,360
+0.02(+0.06%)
Jun 15, 2015
40.50
40.50
40.35
40.48
33,235
-0.01(-0.02%)
Jun 12, 2015
40.43
40.49
40.36
40.49
5,404
-0.02(-0.04%)
Jun 11, 2015
40.45
40.51
40.34
40.51
10,442
+0.04(+0.10%)
Jun 10, 2015
40.37
40.47
40.35
40.47
16,898
-0.02(-0.04%)
Jun 09, 2015
40.48
40.49
40.36
40.48
6,658
-0.04(-0.10%)
Jun 08, 2015
40.51
40.52
40.41
40.52
49,680
+0.07(+0.18%)
Jun 05, 2015
40.43
40.45
40.40
40.45
1,888
-0.11(-0.28%)
Jun 04, 2015
40.53
40.56
40.49
40.56
7,384
+0.03(+0.08%)
Jun 03, 2015
40.50
40.54
40.50
40.53
8,026
-0.03(-0.08%)
Jun 02, 2015
40.55
40.56
40.52
40.56
5,103
+0.06(+0.16%)
Jun 01, 2015
40.60
40.60
40.50
40.50
3,399
-0.16(-0.39%)
May 29, 2015
40.71
40.71
40.59
40.65
7,615
+0.02(+0.05%)
May 28, 2015
40.68
40.71
40.63
40.63
21,170
-0.02(-0.06%)
May 27, 2015
40.66
40.67
40.63
40.66
4,999
-0.02(-0.06%)
May 26, 2015
40.59
40.68
40.57
40.68
6,152
+0.02(+0.04%)
May 22, 2015
40.67
40.67
40.67
0
+0.00(+0.00%)
May 21, 2015
40.67
40.70
40.66
40.67
13,114
-0.01(-0.02%)
May 20, 2015
40.64
40.70
40.63
40.67
12,475
+0.04(+0.11%)
May 19, 2015
40.64
40.64
40.63
40.63
2,132
-0.07(-0.17%)
May 18, 2015
40.71
40.71
40.64
40.70
3,811
-0.07(-0.18%)
May 15, 2015
40.76
40.77
40.72
40.77
6,685
+0.08(+0.19%)
May 14, 2015
40.63
40.71
40.63
40.69
3,057
+0.03(+0.08%)
May 13, 2015
40.71
40.71
40.63
40.66
12,888
+0.04(+0.09%)
May 12, 2015
40.63
40.65
40.62
40.62
15,238
+0.01(+0.03%)
May 11, 2015
40.68
40.68
40.59
40.61
13,544
-0.12(-0.30%)
May 08, 2015
40.73
40.74
40.66
40.73
8,944
+0.10(+0.24%)
May 07, 2015
40.58
40.63
40.56
40.63
3,793
+0.01(+0.02%)
May 06, 2015
40.63
40.65
40.58
40.63
11,045
+0.02(+0.04%)
May 05, 2015
40.64
40.64
40.61
40.61
26,576
-0.04(-0.11%)
May 04, 2015
40.65
40.67
40.61
40.65
2,160
-0.00(-0.01%)
May 01, 2015
40.63
40.67
40.61
40.66
5,005
-0.08(-0.20%)
Apr 30, 2015
40.71
40.74
40.64
40.74
9,082
+0.00(+0.00%)
Apr 29, 2015
40.75
40.75
40.67
40.74
3,315
-0.03(-0.08%)
Apr 28, 2015
40.79
40.79
40.71
40.77
7,204
-0.06(-0.14%)
Apr 27, 2015
40.81
40.83
40.74
40.83
14,031
+0.03(+0.08%)
Apr 24, 2015
40.80
40.80
40.80
40.80
2,099
+0.04(+0.10%)
Apr 23, 2015
40.71
40.78
40.71
40.75
6,419
-0.02(-0.05%)
Apr 22, 2015
40.80
40.80
40.77
40.77
10,589
-0.03(-0.07%)
Apr 21, 2015
40.73
40.82
40.73
40.80
8,019
-0.02(-0.04%)
Apr 20, 2015
40.83
40.83
40.80
40.82
1,360
+0.06(+0.16%)
Apr 17, 2015
40.81
40.82
40.75
40.75
14,621
-0.08(-0.20%)
Apr 16, 2015
40.82
40.84
40.78
40.84
4,740
-0.02(-0.04%)
Apr 15, 2015
40.74
40.86
40.74
40.85
2,830
+0.04(+0.10%)
Apr 14, 2015
40.84
40.85
40.75
40.81
8,791
+0.08(+0.20%)
Apr 13, 2015
40.79
40.80
40.72
40.73
4,007
-0.06(-0.14%)
Apr 10, 2015
40.70
40.79
40.70
40.79
17,933
+0.00(+0.00%)
Apr 09, 2015
40.65
40.79
40.65
40.79
12,070
+0.00(+0.00%)
Apr 08, 2015
40.79
40.79
40.65
40.79
3,903
+0.00(+0.00%)
Apr 07, 2015
40.78
40.79
40.67
40.79
2,561
-0.01(-0.03%)
Apr 06, 2015
40.78
40.81
40.72
40.80
3,056
+0.09(+0.21%)
Apr 02, 2015
40.71
40.71
40.71
0
-0.02(-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
.