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 (%)
Oct 30, 2015
23.22
23.35
23.17
23.22
27,747
-0.02(-0.09%)
Oct 29, 2015
23.10
23.29
23.10
23.24
43,769
+0.00(+0.00%)
Oct 28, 2015
23.14
23.51
23.05
23.24
80,227
+0.19(+0.82%)
Oct 27, 2015
23.18
23.23
23.03
23.05
86,926
-0.23(-0.99%)
Oct 26, 2015
23.29
23.35
23.25
23.28
47,989
-0.07(-0.30%)
Oct 23, 2015
23.32
23.41
23.26
23.35
28,245
+0.15(+0.65%)
Oct 22, 2015
23.07
23.24
23.07
23.20
40,086
+0.09(+0.39%)
Oct 21, 2015
23.29
23.30
23.02
23.11
41,560
-0.13(-0.56%)
Oct 20, 2015
23.20
23.30
23.17
23.24
42,435
+0.04(+0.17%)
Oct 19, 2015
23.18
23.25
23.14
23.20
13,746
+0.01(+0.04%)
Oct 16, 2015
23.13
23.21
23.08
23.19
30,206
-0.08(-0.34%)
Oct 15, 2015
23.05
23.27
23.00
23.27
50,647
+0.36(+1.57%)
Oct 14, 2015
22.88
23.00
22.83
22.91
37,194
+0.12(+0.53%)
Oct 13, 2015
22.78
22.98
22.78
22.79
100,758
-0.19(-0.83%)
Oct 12, 2015
22.97
23.02
22.92
22.98
67,366
-0.14(-0.61%)
Oct 09, 2015
23.04
23.22
23.04
23.12
38,948
-0.07(-0.30%)
Oct 08, 2015
22.91
23.19
22.91
23.19
67,495
+0.14(+0.61%)
Oct 07, 2015
23.09
23.13
22.93
23.05
134,053
-0.08(-0.35%)
Oct 06, 2015
23.21
23.25
23.08
23.13
55,320
-0.06(-0.26%)
Oct 05, 2015
23.08
23.20
23.07
23.19
61,572
+0.33(+1.44%)
Oct 02, 2015
22.47
22.86
22.40
22.86
31,240
+0.26(+1.15%)
Oct 01, 2015
22.61
22.61
22.39
22.60
57,122
+0.14(+0.62%)
Sep 30, 2015
22.32
22.50
22.21
22.46
212,309
+0.45(+2.04%)
Sep 29, 2015
22.01
22.10
21.91
22.01
62,536
-0.10(-0.45%)
Sep 28, 2015
22.46
22.52
22.10
22.11
43,514
-0.45(-1.99%)
Sep 25, 2015
22.72
22.75
22.50
22.56
61,186
+0.09(+0.40%)
Sep 24, 2015
22.35
22.51
22.23
22.47
73,723
-0.05(-0.22%)
Sep 23, 2015
22.64
22.69
22.46
22.52
29,296
-0.10(-0.44%)
Sep 22, 2015
22.64
22.64
22.44
22.62
69,201
-0.53(-2.29%)
Sep 21, 2015
23.28
23.30
23.12
23.15
10,522
+0.02(+0.09%)
Sep 18, 2015
23.21
23.36
23.12
23.13
334,019
-0.38(-1.62%)
Sep 17, 2015
23.32
23.75
23.30
23.51
133,166
+0.12(+0.51%)
Sep 16, 2015
23.15
23.39
23.15
23.39
24,525
+0.38(+1.65%)
Sep 15, 2015
22.89
23.06
22.84
23.01
77,496
+0.08(+0.35%)
Sep 14, 2015
22.94
22.95
22.86
22.93
27,650
-0.16(-0.69%)
Sep 11, 2015
22.91
23.09
22.89
23.09
53,153
-0.03(-0.13%)
Sep 10, 2015
23.00
23.21
22.95
23.12
49,038
+0.30(+1.31%)
Sep 09, 2015
23.19
23.20
22.80
22.82
263,613
-0.17(-0.74%)
Sep 08, 2015
22.88
22.99
22.81
22.99
85,189
+0.59(+2.63%)
Sep 04, 2015
22.41
22.40
22.40
22.40
62,000
-0.42(-1.84%)
Sep 03, 2015
22.90
22.98
22.71
22.82
123,091
+0.01(+0.04%)
Sep 02, 2015
22.65
22.83
22.55
22.81
189,004
+0.41(+1.83%)
Sep 01, 2015
22.52
22.56
22.34
22.40
440,349
-0.59(-2.57%)
Aug 31, 2015
23.00
23.09
22.91
22.99
111,956
-0.12(-0.52%)
Aug 28, 2015
23.04
23.20
22.99
23.11
474,036
-0.09(-0.39%)
Aug 27, 2015
23.06
23.29
23.03
23.20
415,299
+0.28(+1.22%)
Aug 26, 2015
22.85
22.95
22.38
22.92
438,938
+0.60(+2.69%)
Aug 25, 2015
22.97
23.00
22.30
22.32
795,604
+0.13(+0.59%)
Aug 24, 2015
21.62
22.62
20.93
22.19
677,720
-0.47(-2.07%)
Aug 21, 2015
23.20
23.22
22.63
22.66
623,819
-0.60(-2.58%)
Aug 20, 2015
23.57
23.65
23.26
23.26
183,383
-0.68(-2.84%)
Aug 19, 2015
23.88
24.06
23.78
23.94
158,284
-0.15(-0.62%)
Aug 18, 2015
24.09
24.14
24.07
24.09
60,581
-0.11(-0.45%)
Aug 17, 2015
24.04
24.21
24.04
24.20
45,571
-0.07(-0.29%)
Aug 14, 2015
24.13
24.27
24.13
24.27
48,025
+0.18(+0.73%)
Aug 13, 2015
24.02
24.16
24.01
24.09
80,974
+0.09(+0.40%)
Aug 12, 2015
23.96
24.03
23.71
24.00
226,118
-0.24(-0.99%)
Aug 11, 2015
24.27
24.27
24.12
24.24
72,890
-0.32(-1.30%)
Aug 10, 2015
24.36
24.58
24.36
24.56
48,752
+0.30(+1.24%)
Aug 07, 2015
24.22
24.29
24.11
24.26
52,641
-0.18(-0.74%)
Aug 06, 2015
24.67
24.67
24.41
24.44
139,671
-0.21(-0.85%)
Aug 05, 2015
24.66
24.74
24.61
24.65
110,505
+0.07(+0.28%)
Aug 04, 2015
24.58
24.69
24.51
24.58
60,824
+0.09(+0.37%)
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
.