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 29, 2016
35.05
35.05
34.64
34.78
45,726
-0.33(-0.94%)
Apr 28, 2016
35.49
35.63
35.05
35.11
31,009
-0.54(-1.51%)
Apr 27, 2016
35.47
35.69
35.37
35.65
13,676
+0.18(+0.51%)
Apr 26, 2016
35.14
35.55
35.08
35.47
26,514
+0.38(+1.08%)
Apr 25, 2016
35.11
35.11
34.93
35.09
16,071
-0.20(-0.57%)
Apr 22, 2016
35.14
35.35
35.00
35.29
31,167
+0.31(+0.89%)
Apr 21, 2016
35.18
35.26
34.88
34.98
31,410
-0.33(-0.94%)
Apr 20, 2016
35.17
35.53
35.15
35.31
25,159
+0.13(+0.37%)
Apr 19, 2016
35.31
35.42
35.08
35.18
22,149
+0.06(+0.17%)
Apr 18, 2016
34.66
35.18
34.66
35.12
24,663
+0.33(+0.95%)
Apr 15, 2016
34.70
34.90
34.69
34.79
10,057
+0.02(+0.06%)
Apr 14, 2016
34.82
35.00
34.71
34.77
28,471
-0.08(-0.23%)
Apr 13, 2016
34.45
34.91
34.45
34.85
33,772
+0.66(+1.93%)
Apr 12, 2016
33.90
34.32
33.78
34.19
32,620
+0.32(+0.94%)
Apr 11, 2016
34.11
34.38
33.87
33.87
131,753
+0.00(+0.00%)
Apr 08, 2016
33.99
34.12
33.76
33.87
48,517
+0.20(+0.59%)
Apr 07, 2016
34.04
34.04
33.51
33.67
21,999
-0.58(-1.69%)
Apr 06, 2016
33.88
34.25
33.84
34.25
24,467
+0.35(+1.03%)
Apr 05, 2016
33.98
34.17
33.87
33.90
47,257
-0.29(-0.85%)
Apr 04, 2016
34.57
34.60
34.19
34.19
22,693
-0.50(-1.44%)
Apr 01, 2016
34.27
34.69
34.27
34.69
6,863
+0.13(+0.38%)
Mar 31, 2016
34.42
34.74
34.42
34.56
36,215
+0.17(+0.49%)
Mar 30, 2016
34.61
34.61
34.29
34.39
14,391
-0.07(-0.20%)
Mar 29, 2016
33.44
34.46
33.44
34.46
88,329
+0.95(+2.83%)
Mar 28, 2016
33.42
33.67
33.21
33.51
29,869
+0.17(+0.51%)
Mar 24, 2016
33.08
33.34
33.34
33.34
23,100
-0.02(-0.06%)
Mar 23, 2016
33.76
33.76
33.33
33.36
17,408
-0.51(-1.51%)
Mar 22, 2016
33.59
34.04
33.59
33.87
24,583
+0.03(+0.09%)
Mar 21, 2016
33.88
33.96
33.71
33.84
25,046
-0.02(-0.06%)
Mar 18, 2016
33.79
34.08
33.67
33.86
35,592
+0.28(+0.83%)
Mar 17, 2016
33.16
33.73
32.92
33.58
36,864
+0.41(+1.24%)
Mar 16, 2016
32.89
33.25
32.89
33.17
10,221
+0.19(+0.58%)
Mar 15, 2016
33.38
33.38
32.95
32.98
25,841
-0.69(-2.05%)
Mar 14, 2016
33.65
33.75
33.57
33.67
41,490
-0.04(-0.12%)
Mar 11, 2016
33.29
33.73
33.18
33.71
60,964
+0.79(+2.40%)
Mar 10, 2016
33.54
33.54
32.69
32.92
53,376
-0.60(-1.79%)
Mar 09, 2016
33.41
33.56
33.30
33.52
35,328
+0.16(+0.46%)
Mar 08, 2016
33.86
33.86
33.29
33.37
57,160
-0.63(-1.87%)
Mar 07, 2016
33.63
34.17
33.60
34.00
97,391
+0.24(+0.71%)
Mar 04, 2016
33.65
34.01
33.63
33.76
65,574
+0.07(+0.21%)
Mar 03, 2016
33.59
33.69
33.32
33.69
39,255
+0.12(+0.36%)
Mar 02, 2016
33.34
33.57
33.21
33.57
40,400
+0.22(+0.66%)
Mar 01, 2016
32.93
33.36
32.89
33.35
50,772
+0.64(+1.96%)
Feb 29, 2016
32.89
33.16
32.71
32.71
39,609
-0.21(-0.64%)
Feb 26, 2016
32.94
32.95
32.77
32.92
38,857
+0.19(+0.58%)
Feb 25, 2016
32.58
32.76
32.37
32.73
114,610
+0.31(+0.96%)
Feb 24, 2016
31.67
32.44
31.51
32.42
55,385
+0.41(+1.28%)
Feb 23, 2016
32.18
32.27
31.98
32.01
48,455
-0.22(-0.68%)
Feb 22, 2016
32.16
32.41
32.14
32.23
111,931
+0.36(+1.13%)
Feb 19, 2016
31.50
31.91
31.46
31.87
82,786
+0.30(+0.95%)
Feb 18, 2016
31.89
31.95
31.55
31.57
292,462
-0.27(-0.85%)
Feb 17, 2016
31.43
31.92
31.43
31.84
118,986
+0.55(+1.76%)
Feb 16, 2016
30.94
31.30
30.78
31.29
122,826
+0.67(+2.19%)
Feb 12, 2016
30.44
30.62
30.62
30.62
360,000
+0.46(+1.53%)
Feb 11, 2016
29.75
30.35
29.74
30.16
140,621
-0.25(-0.82%)
Feb 10, 2016
30.61
31.18
30.36
30.41
271,761
-0.03(-0.10%)
Feb 09, 2016
30.11
30.93
30.06
30.44
264,146
-0.06(-0.20%)
Feb 08, 2016
30.68
30.68
30.09
30.50
115,098
-0.53(-1.71%)
Feb 05, 2016
32.10
32.10
30.99
31.03
106,433
-1.22(-3.78%)
Feb 04, 2016
32.17
32.59
32.03
32.25
112,926
-0.06(-0.19%)
Feb 03, 2016
32.77
32.77
31.77
32.31
179,699
-0.21(-0.65%)
Feb 02, 2016
32.80
32.90
32.36
32.52
141,084
-0.71(-2.14%)
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
.