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
40.71
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%)
Apr 01, 2015
40.77
40.77
40.63
40.73
38,287
-0.05(-0.13%)
Mar 31, 2015
40.66
40.79
40.66
40.79
5,830
+0.10(+0.24%)
Mar 30, 2015
40.65
40.75
40.65
40.69
7,760
+0.01(+0.02%)
Mar 27, 2015
40.61
40.74
40.60
40.68
10,085
-0.01(-0.02%)
Mar 26, 2015
40.69
40.71
40.67
40.69
5,121
+0.08(+0.20%)
Mar 25, 2015
40.75
40.75
40.60
40.61
24,847
-0.06(-0.16%)
Mar 24, 2015
40.72
40.75
40.59
40.67
16,961
-0.02(-0.06%)
Mar 23, 2015
40.62
40.72
40.62
40.70
4,398
+0.02(+0.04%)
Mar 20, 2015
40.71
40.73
40.68
40.68
7,030
+0.13(+0.32%)
Mar 19, 2015
40.68
40.71
40.55
40.55
20,877
-0.20(-0.49%)
Mar 18, 2015
40.48
40.75
40.48
40.75
7,122
+0.15(+0.38%)
Mar 17, 2015
40.60
40.67
40.53
40.60
15,270
+0.02(+0.04%)
Mar 16, 2015
40.64
40.64
40.56
40.59
2,879
-0.02(-0.06%)
Mar 13, 2015
40.60
40.63
40.51
40.61
11,372
+0.00(+0.00%)
Mar 12, 2015
40.51
40.63
40.51
40.61
9,511
+0.10(+0.24%)
Mar 11, 2015
40.46
40.62
40.46
40.51
32,181
+0.04(+0.10%)
Mar 10, 2015
40.51
40.59
40.47
40.47
9,554
-0.12(-0.30%)
Mar 09, 2015
40.57
40.59
40.52
40.59
9,644
+0.03(+0.08%)
Mar 06, 2015
40.57
40.57
40.51
40.56
6,014
-0.08(-0.20%)
Mar 05, 2015
40.63
40.64
40.51
40.64
24,083
+0.03(+0.08%)
Mar 04, 2015
40.59
40.61
40.52
40.61
15,950
+0.02(+0.04%)
Mar 03, 2015
40.63
40.63
40.59
40.59
3,753
+0.00(+0.00%)
Mar 02, 2015
40.59
41.42
40.59
40.59
23,922
-0.09(-0.23%)
Feb 27, 2015
40.70
40.71
40.69
40.69
974
-0.00(-0.01%)
Feb 26, 2015
40.71
40.71
40.68
40.69
3,222
-0.07(-0.18%)
Feb 25, 2015
40.60
40.76
40.60
40.76
15,519
+0.04(+0.10%)
Feb 24, 2015
40.55
40.75
40.55
40.72
52,310
+0.06(+0.14%)
Feb 23, 2015
40.67
40.68
40.64
40.67
7,115
+0.02(+0.04%)
Feb 20, 2015
40.58
40.65
40.58
40.65
4,107
+0.04(+0.10%)
Feb 19, 2015
40.66
40.66
40.56
40.61
7,084
-0.05(-0.12%)
Feb 18, 2015
40.52
40.66
40.51
40.66
7,234
+0.17(+0.41%)
Feb 17, 2015
40.59
40.59
40.49
40.49
1,858
-0.06(-0.14%)
Feb 13, 2015
40.55
40.55
40.55
0
-0.01(-0.03%)
Feb 12, 2015
40.59
40.61
40.50
40.56
44,513
-0.05(-0.11%)
Feb 11, 2015
40.47
40.60
40.47
40.60
4,767
-0.01(-0.02%)
Feb 10, 2015
40.48
40.61
40.48
40.61
2,721
+0.14(+0.34%)
Feb 09, 2015
40.59
40.59
40.47
40.47
1,047
-0.01(-0.02%)
Feb 06, 2015
40.66
40.66
40.48
40.48
3,784
-0.22(-0.53%)
Feb 05, 2015
40.71
40.76
40.64
40.70
9,297
+0.02(+0.05%)
Feb 04, 2015
40.71
40.74
40.58
40.68
5,207
-0.05(-0.13%)
Feb 03, 2015
40.75
40.75
40.72
40.73
1,160
+0.03(+0.08%)
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
.