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 (%)
Feb 01, 2016
40.67
40.67
40.67
0
-0.06(-0.14%)
Jan 29, 2016
40.73
40.76
40.65
40.73
3,729
+0.00(+0.01%)
Jan 28, 2016
40.60
40.79
40.59
40.73
114,599
+0.10(+0.24%)
Jan 27, 2016
40.60
40.63
40.56
40.63
7,388
+0.01(+0.02%)
Jan 26, 2016
40.60
40.65
40.55
40.62
14,676
+0.05(+0.12%)
Jan 25, 2016
40.56
40.61
40.54
40.57
4,345
-0.03(-0.08%)
Jan 22, 2016
40.57
40.61
40.52
40.60
34,132
+0.06(+0.14%)
Jan 21, 2016
40.59
40.62
40.55
40.55
12,326
-0.06(-0.16%)
Jan 20, 2016
40.57
40.63
40.54
40.61
63,562
+0.04(+0.10%)
Jan 19, 2016
40.62
40.63
40.55
40.57
16,843
-0.07(-0.18%)
Jan 15, 2016
40.65
40.65
40.65
0
-0.05(-0.12%)
Jan 14, 2016
40.60
40.69
40.60
40.69
4,378
+0.04(+0.11%)
Jan 13, 2016
40.57
40.69
40.56
40.65
10,598
-0.01(-0.03%)
Jan 12, 2016
40.68
40.68
40.59
40.66
29,755
-0.02(-0.06%)
Jan 11, 2016
40.67
40.69
40.59
40.69
471,418
+0.07(+0.18%)
Jan 08, 2016
40.66
40.73
40.60
40.61
44,125
-0.07(-0.18%)
Jan 07, 2016
40.63
40.77
40.62
40.69
44,014
+0.06(+0.14%)
Jan 06, 2016
40.73
40.78
40.63
40.63
24,110
+0.06(+0.14%)
Jan 05, 2016
40.58
40.72
40.57
40.57
35,454
-0.08(-0.20%)
Jan 04, 2016
40.65
40.68
40.56
40.65
52,991
-0.03(-0.08%)
Dec 31, 2015
40.69
40.69
40.69
0
+0.06(+0.16%)
Dec 30, 2015
40.63
40.69
40.47
40.62
27,230
-0.03(-0.08%)
Dec 29, 2015
40.61
40.66
40.61
40.65
26,193
+0.00(+0.00%)
Dec 28, 2015
40.65
40.66
40.61
40.65
10,547
-0.02(-0.06%)
Dec 24, 2015
40.68
40.68
40.68
0
+0.06(+0.15%)
Dec 23, 2015
40.66
40.69
40.52
40.62
50,562
-0.06(-0.14%)
Dec 22, 2015
40.66
40.68
40.51
40.67
75,142
+0.02(+0.06%)
Dec 21, 2015
40.62
40.65
40.53
40.65
26,374
+0.04(+0.10%)
Dec 18, 2015
40.60
40.61
40.52
40.61
10,251
+0.02(+0.06%)
Dec 17, 2015
40.58
40.59
40.49
40.58
42,220
+0.15(+0.36%)
Dec 16, 2015
40.49
40.61
40.44
40.44
26,624
-0.16(-0.40%)
Dec 15, 2015
40.52
40.62
40.52
40.60
6,471
-0.00(-0.01%)
Dec 14, 2015
40.66
40.66
40.53
40.60
4,071
-0.08(-0.19%)
Dec 11, 2015
40.68
40.70
40.68
40.68
2,712
-0.02(-0.04%)
Dec 10, 2015
40.72
40.72
40.63
40.70
7,319
+0.06(+0.14%)
Dec 09, 2015
40.69
40.71
40.60
40.64
10,544
+0.02(+0.06%)
Dec 08, 2015
40.72
40.72
40.62
40.62
7,849
-0.06(-0.16%)
Dec 07, 2015
40.68
40.73
40.64
40.68
9,675
-0.02(-0.04%)
Dec 04, 2015
40.60
40.71
40.60
40.70
81,172
+0.02(+0.06%)
Dec 03, 2015
40.71
40.73
40.58
40.67
32,621
-0.06(-0.16%)
Dec 02, 2015
40.75
40.75
40.72
40.74
9,236
-0.02(-0.06%)
Dec 01, 2015
40.78
40.79
40.76
40.76
7,232
+0.08(+0.19%)
Nov 30, 2015
40.72
40.72
40.64
40.68
2,055
-0.03(-0.08%)
Nov 27, 2015
40.74
40.74
40.68
40.72
27,697
+0.06(+0.16%)
Nov 25, 2015
40.65
40.65
40.65
0
+0.02(+0.06%)
Nov 24, 2015
40.71
40.72
40.63
40.63
9,751
-0.02(-0.06%)
Nov 23, 2015
40.67
40.70
40.65
40.65
14,539
+0.03(+0.08%)
Nov 20, 2015
40.70
40.70
40.62
40.62
1,864
-0.06(-0.16%)
Nov 19, 2015
40.70
40.71
40.63
40.68
16,494
+0.02(+0.04%)
Nov 18, 2015
40.70
40.70
40.64
40.67
23,780
+0.00(+0.00%)
Nov 17, 2015
40.67
40.68
40.59
40.67
7,282
-0.03(-0.07%)
Nov 16, 2015
40.72
40.72
40.66
40.70
6,471
-0.01(-0.03%)
Nov 13, 2015
40.68
40.71
40.65
40.71
4,163
+0.04(+0.10%)
Nov 12, 2015
40.67
40.67
40.61
40.67
3,986
+0.03(+0.08%)
Nov 11, 2015
40.67
40.67
40.60
40.63
4,256
-0.01(-0.02%)
Nov 10, 2015
40.63
40.65
40.57
40.64
17,452
+0.03(+0.08%)
Nov 09, 2015
40.56
40.61
40.55
40.61
513,669
+0.00(+0.00%)
Nov 06, 2015
40.59
40.61
40.54
40.61
2,976
-0.05(-0.12%)
Nov 05, 2015
40.70
40.70
40.63
40.66
38,721
+0.02(+0.04%)
Nov 04, 2015
40.63
40.66
40.59
40.64
6,616
+0.02(+0.06%)
Nov 03, 2015
40.66
40.70
40.61
40.62
26,158
-0.01(-0.03%)
Nov 02, 2015
40.70
40.70
40.54
40.63
42,984
-0.01(-0.01%)
Oct 30, 2015
40.69
40.70
40.61
40.64
7,311
-0.03(-0.07%)
Oct 29, 2015
40.70
40.70
40.62
40.66
3,905
-0.07(-0.18%)
Oct 28, 2015
40.78
40.79
40.70
40.74
41,211
-0.08(-0.20%)
Oct 27, 2015
40.82
40.82
40.74
40.82
30,950
+0.02(+0.04%)
Oct 26, 2015
40.77
40.80
40.76
40.80
6,134
+0.10(+0.26%)
Oct 23, 2015
40.65
40.78
40.65
40.70
87,792
-0.07(-0.16%)
Oct 22, 2015
40.82
40.82
40.65
40.76
6,631
-0.03(-0.07%)
Oct 21, 2015
40.62
40.79
40.62
40.79
51,212
+0.06(+0.16%)
Oct 20, 2015
40.72
40.74
40.62
40.73
6,248
-0.02(-0.06%)
Oct 19, 2015
40.61
40.75
40.61
40.75
3,655
+0.14(+0.34%)
Oct 16, 2015
40.62
40.75
40.61
40.61
1,470
-0.03(-0.08%)
Oct 15, 2015
40.67
40.67
40.61
40.65
2,661
-0.15(-0.36%)
Oct 14, 2015
40.78
40.79
40.63
40.79
11,149
+0.10(+0.24%)
Oct 13, 2015
40.71
40.71
40.60
40.69
6,414
+0.01(+0.02%)
Oct 12, 2015
40.54
40.72
40.53
40.69
11,608
+0.09(+0.22%)
Oct 09, 2015
40.53
40.60
40.51
40.60
4,451
+0.09(+0.23%)
Oct 08, 2015
40.57
40.57
40.46
40.51
6,409
-0.11(-0.27%)
Oct 07, 2015
40.61
40.61
40.61
40.61
6,162
+0.02(+0.04%)
Oct 06, 2015
40.58
40.61
40.52
40.60
13,531
+0.02(+0.06%)
Oct 05, 2015
40.59
40.59
40.57
40.57
6,644
-0.01(-0.02%)
Oct 02, 2015
40.50
40.58
40.50
40.58
4,667
+0.08(+0.20%)
Oct 01, 2015
40.53
40.53
40.44
40.50
2,101
-0.02(-0.06%)
Sep 30, 2015
40.47
40.53
40.45
40.53
8,372
+0.10(+0.24%)
Sep 29, 2015
40.50
40.50
40.43
40.43
10,392
+0.02(+0.04%)
Sep 28, 2015
40.44
40.48
40.41
40.41
8,371
-0.05(-0.12%)
Sep 25, 2015
40.46
40.47
40.46
40.46
925
-0.01(-0.02%)
Sep 24, 2015
40.53
40.55
40.44
40.47
6,418
+0.04(+0.10%)
Sep 23, 2015
40.49
40.57
40.43
40.43
17,444
-0.06(-0.14%)
Sep 22, 2015
40.56
40.56
40.45
40.49
23,048
-0.00(-0.00%)
Sep 21, 2015
40.42
40.52
40.42
40.49
4,613
+0.00(+0.00%)
Sep 18, 2015
40.46
40.49
40.46
40.49
2,742
+0.09(+0.22%)
Sep 17, 2015
40.41
40.53
40.40
40.40
20,191
+0.00(+0.00%)
Sep 16, 2015
40.40
40.44
40.38
40.40
18,833
+0.02(+0.06%)
Sep 15, 2015
40.35
40.43
40.34
40.37
34,589
-0.06(-0.16%)
Sep 14, 2015
40.47
40.47
40.41
40.44
25,669
+0.06(+0.14%)
Sep 11, 2015
40.37
40.47
40.37
40.38
10,929
-0.02(-0.04%)
Sep 10, 2015
40.43
40.44
40.35
40.40
12,412
-0.06(-0.14%)
Sep 09, 2015
40.36
40.48
40.36
40.45
48,547
+0.09(+0.22%)
Sep 08, 2015
40.45
40.50
40.34
40.37
44,313
-0.19(-0.48%)
Sep 04, 2015
40.56
40.56
40.56
0
+0.08(+0.20%)
Sep 03, 2015
40.51
40.53
40.48
40.48
11,787
+0.01(+0.03%)
Sep 02, 2015
40.50
40.52
40.47
40.47
6,444
+0.01(+0.03%)
Sep 01, 2015
40.52
40.53
40.45
40.45
7,697
-0.04(-0.09%)
Aug 31, 2015
40.53
40.54
40.47
40.49
5,846
-0.01(-0.02%)
Aug 28, 2015
40.56
40.56
40.40
40.50
10,688
-0.04(-0.10%)
Aug 27, 2015
40.51
40.54
40.40
40.54
17,147
+0.10(+0.26%)
Aug 26, 2015
40.52
40.54
40.41
40.43
7,106
-0.06(-0.16%)
Aug 25, 2015
40.34
40.52
40.34
40.50
3,901
+0.00(+0.00%)
Aug 24, 2015
40.51
40.47
40.50
3,272
-0.01(-0.02%)
Aug 21, 2015
40.53
40.53
40.51
40.51
2,349
+0.03(+0.08%)
Aug 20, 2015
40.53
40.53
40.46
40.47
9,366
+0.05(+0.12%)
Aug 19, 2015
40.45
40.49
40.33
40.42
18,389
-0.05(-0.12%)
Aug 18, 2015
40.46
40.47
40.40
40.47
8,475
-0.02(-0.06%)
Aug 17, 2015
40.52
40.52
40.46
40.50
12,373
+0.02(+0.05%)
Aug 14, 2015
40.48
40.49
40.41
40.48
6,786
-0.00(-0.01%)
Aug 13, 2015
40.52
40.52
40.48
40.48
9,714
-0.02(-0.04%)
Aug 12, 2015
40.49
40.51
40.48
40.50
8,728
-0.04(-0.11%)
Aug 11, 2015
40.44
40.56
40.39
40.54
8,705
+0.18(+0.45%)
Aug 10, 2015
40.36
40.36
40.36
40.36
597
-0.06(-0.16%)
Aug 07, 2015
40.47
40.47
40.40
40.42
3,772
-0.01(-0.02%)
Aug 06, 2015
40.52
40.55
40.36
40.43
12,605
-0.07(-0.18%)
Aug 05, 2015
40.50
40.53
40.37
40.51
13,035
-0.02(-0.04%)
Aug 04, 2015
40.59
40.59
40.47
40.52
16,696
-0.09(-0.23%)
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
.