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 (%)
Aug 31, 2015
76.94
76.94
76.24
76.24
3,054
-1.05(-1.36%)
Aug 28, 2015
76.91
77.29
76.70
77.29
3,900
+0.26(+0.34%)
Aug 27, 2015
75.93
77.04
75.64
77.03
15,051
+2.02(+2.69%)
Aug 26, 2015
74.54
75.01
72.50
75.01
6,457
+1.77(+2.42%)
Aug 25, 2015
74.91
75.02
73.24
73.24
4,500
+0.74(+1.02%)
Aug 24, 2015
68.48
75.20
68.48
72.50
17,720
-2.97(-3.93%)
Aug 21, 2015
76.47
77.46
75.47
75.47
35,115
-2.59(-3.32%)
Aug 20, 2015
79.76
79.76
78.06
78.06
2,916
-2.42(-3.01%)
Aug 19, 2015
80.54
80.73
80.20
80.48
23,717
-0.68(-0.84%)
Aug 18, 2015
81.69
81.69
81.16
81.16
7,343
-0.55(-0.68%)
Aug 17, 2015
81.38
81.71
81.30
81.71
6,005
+0.65(+0.81%)
Aug 14, 2015
80.57
81.06
80.43
81.06
2,768
+0.20(+0.25%)
Aug 13, 2015
80.60
81.36
80.60
80.86
12,323
+0.19(+0.24%)
Aug 12, 2015
79.30
80.67
79.12
80.67
2,110
-0.34(-0.42%)
Aug 11, 2015
81.42
81.45
80.44
81.01
4,722
-0.82(-1.00%)
Aug 10, 2015
81.57
81.83
81.27
81.83
983
+0.72(+0.89%)
Aug 07, 2015
80.34
81.11
80.34
81.11
2,048
-0.04(-0.05%)
Aug 06, 2015
83.39
83.39
81.15
81.15
1,351
-1.80(-2.17%)
Aug 05, 2015
83.32
83.41
82.90
82.95
16,050
+0.40(+0.48%)
Aug 04, 2015
83.09
83.09
82.38
82.55
3,066
+0.41(+0.50%)
Aug 03, 2015
83.36
83.36
81.94
82.14
9,366
-0.62(-0.75%)
Jul 31, 2015
84.04
84.04
82.69
82.76
5,300
+0.11(+0.13%)
Jul 30, 2015
83.36
83.36
82.47
82.65
1,423
+0.24(+0.29%)
Jul 29, 2015
81.90
82.41
81.90
82.41
1,154
+0.27(+0.33%)
Jul 28, 2015
81.93
82.14
80.96
82.14
3,470
+1.11(+1.37%)
Jul 27, 2015
82.40
82.40
80.63
81.03
2,296
-1.21(-1.47%)
Jul 24, 2015
83.31
83.31
82.23
82.24
3,640
-1.05(-1.26%)
Jul 23, 2015
84.13
84.35
83.09
83.29
11,734
-0.21(-0.26%)
Jul 22, 2015
83.47
83.58
83.00
83.50
2,815
-0.00(-0.00%)
Jul 21, 2015
84.29
84.29
83.01
83.51
6,743
-0.34(-0.41%)
Jul 20, 2015
84.86
84.86
83.82
83.85
21,211
+0.28(+0.34%)
Jul 17, 2015
83.66
83.66
83.17
83.57
6,205
+0.29(+0.35%)
Jul 16, 2015
83.22
83.35
83.00
83.28
41,464
+0.92(+1.12%)
Jul 15, 2015
83.76
83.76
82.36
82.36
7,731
-0.42(-0.51%)
Jul 14, 2015
82.59
82.78
82.57
82.78
1,441
+0.70(+0.86%)
Jul 13, 2015
82.55
82.55
81.51
82.08
7,173
+1.61(+2.00%)
Jul 10, 2015
79.69
80.47
79.69
80.47
1,753
+1.24(+1.57%)
Jul 09, 2015
79.59
79.66
79.23
79.23
1,296
+0.65(+0.83%)
Jul 08, 2015
78.75
78.75
78.24
78.58
2,393
-1.35(-1.69%)
Jul 07, 2015
78.68
80.02
78.35
79.93
5,863
-0.07(-0.09%)
Jul 06, 2015
80.34
80.34
79.99
80.00
4,237
-0.20(-0.25%)
Jul 02, 2015
81.03
80.20
80.20
80.20
1,700
-0.39(-0.48%)
Jul 01, 2015
81.04
81.04
80.19
80.59
4,124
+0.32(+0.39%)
Jun 30, 2015
80.08
80.56
79.77
80.27
12,784
+0.96(+1.21%)
Jun 29, 2015
80.87
80.92
79.28
79.31
5,344
-1.97(-2.42%)
Jun 26, 2015
81.76
81.76
80.87
81.28
8,271
-0.38(-0.47%)
Jun 25, 2015
81.94
82.03
81.42
81.66
6,467
-0.11(-0.13%)
Jun 24, 2015
82.47
82.64
81.57
81.77
6,471
-0.67(-0.81%)
Jun 23, 2015
82.70
82.70
82.25
82.44
7,539
-0.05(-0.06%)
Jun 22, 2015
82.30
82.60
82.30
82.48
1,907
+0.64(+0.78%)
Jun 19, 2015
81.85
82.12
81.65
81.85
18,645
-0.11(-0.13%)
Jun 18, 2015
81.08
82.03
81.08
81.96
7,362
+1.48(+1.84%)
Jun 17, 2015
80.64
80.83
80.14
80.48
23,047
+0.29(+0.36%)
Jun 16, 2015
80.00
80.19
80.00
80.19
1,859
+0.62(+0.78%)
Jun 15, 2015
79.67
79.67
78.80
79.57
5,447
-0.26(-0.33%)
Jun 12, 2015
79.78
79.83
79.78
79.83
921
-0.13(-0.17%)
Jun 11, 2015
80.00
80.11
79.96
79.96
1,776
+0.15(+0.19%)
Jun 10, 2015
79.22
79.95
79.22
79.81
944
+1.05(+1.33%)
Jun 09, 2015
78.27
78.76
78.27
78.76
348
-0.61(-0.77%)
Jun 08, 2015
79.48
79.48
79.37
79.37
18,696
+0.62(+0.79%)
Jun 05, 2015
78.75
78.75
78.75
78.75
518
+0.09(+0.11%)
Jun 04, 2015
79.15
79.19
78.66
78.66
1,481
-0.84(-1.06%)
Jun 03, 2015
79.61
79.69
79.50
79.50
1,600
+0.31(+0.39%)
Jun 02, 2015
79.16
79.41
79.05
79.19
6,651
-0.31(-0.39%)
Jun 01, 2015
79.50
79.50
79.50
79.50
265
+0.38(+0.48%)
May 28, 2015
79.14
79.14
79.12
79.12
4
+0.11(+0.14%)
May 27, 2015
79.01
79.01
79.01
79.01
329
+0.91(+1.16%)
May 26, 2015
77.83
78.15
77.83
78.10
1,516
-1.33(-1.67%)
May 22, 2015
79.43
79.43
79.43
79.43
300
+0.49(+0.62%)
May 21, 2015
78.95
79.10
78.93
78.94
979
+0.11(+0.14%)
May 20, 2015
78.83
78.83
78.83
78.83
368
-0.21(-0.27%)
May 19, 2015
79.04
79.04
79.04
79.04
479
+0.46(+0.58%)
May 18, 2015
78.58
78.58
78.58
78.58
297
+0.88(+1.13%)
May 14, 2015
76.97
77.77
76.97
77.71
161
+0.92(+1.19%)
May 13, 2015
76.81
76.81
76.79
76.79
279
+0.13(+0.17%)
May 12, 2015
76.05
76.66
76.05
76.66
273
-0.44(-0.57%)
May 11, 2015
77.10
77.10
77.10
77.10
226
+0.41(+0.54%)
May 08, 2015
76.69
76.69
76.69
76.69
1,522
+0.60(+0.78%)
May 07, 2015
75.22
76.09
75.22
76.09
3,551
+0.89(+1.18%)
May 06, 2015
75.20
75.20
75.20
75.20
250
-0.20(-0.27%)
May 05, 2015
75.41
75.41
75.41
75.41
234
-1.10(-1.43%)
May 04, 2015
77.05
77.05
76.50
76.50
601
+0.50(+0.66%)
May 01, 2015
75.87
76.05
75.87
76.00
2,385
+0.04(+0.05%)
Apr 30, 2015
76.40
76.40
75.96
75.96
2,322
-0.87(-1.13%)
Apr 29, 2015
77.02
77.13
76.42
76.83
7,187
-0.61(-0.79%)
Apr 28, 2015
76.35
77.44
76.35
77.44
721
-0.11(-0.14%)
Apr 27, 2015
78.39
78.39
77.55
77.55
516
-1.34(-1.70%)
Apr 24, 2015
78.89
79.51
78.89
78.89
1,263
-0.65(-0.82%)
Apr 23, 2015
79.34
79.54
78.94
79.54
1,298
+0.15(+0.19%)
Apr 22, 2015
79.07
79.39
79.07
79.39
1,575
-0.06(-0.07%)
Apr 21, 2015
79.25
79.45
78.86
79.45
1,550
+1.20(+1.53%)
Apr 20, 2015
78.23
78.25
78.23
78.25
1,505
+0.61(+0.79%)
Apr 17, 2015
77.76
77.77
77.64
77.64
1,310
-1.02(-1.30%)
Apr 16, 2015
78.86
79.00
78.66
78.66
1,407
-0.36(-0.45%)
Apr 15, 2015
78.85
79.09
78.64
79.02
8,209
+0.44(+0.56%)
Apr 14, 2015
78.38
78.72
78.38
78.58
2,160
-0.46(-0.58%)
Apr 13, 2015
79.05
79.53
78.90
79.04
3,943
+0.03(+0.04%)
Apr 10, 2015
78.60
79.05
78.60
79.01
2,799
+0.68(+0.87%)
Apr 09, 2015
78.24
78.33
78.05
78.33
1,124
+0.53(+0.68%)
Apr 08, 2015
77.30
78.25
77.30
77.80
5,773
+0.91(+1.18%)
Apr 07, 2015
77.50
77.77
76.88
76.89
33,455
-0.11(-0.14%)
Apr 06, 2015
76.45
77.00
76.45
77.00
266
+0.10(+0.13%)
Apr 02, 2015
76.90
76.90
76.90
76.90
200
+0.62(+0.81%)
Apr 01, 2015
77.12
77.12
76.25
76.28
6,211
-0.72(-0.94%)
Mar 31, 2015
77.30
77.30
77.00
77.00
430
-0.30(-0.39%)
Mar 30, 2015
77.28
77.28
77.28
77.30
2,152
+0.89(+1.16%)
Mar 27, 2015
76.15
76.41
76.15
76.41
903
+0.87(+1.16%)
Mar 26, 2015
75.25
75.54
74.93
75.54
900
-1.80(-2.33%)
Mar 25, 2015
77.34
77.34
77.34
77.34
146
-1.25(-1.59%)
Mar 24, 2015
79.08
79.08
78.59
78.59
810
-0.48(-0.61%)
Mar 23, 2015
79.08
79.08
79.07
79.07
220
-0.33(-0.41%)
Mar 20, 2015
79.70
79.70
79.40
79.40
520
+0.21(+0.27%)
Mar 19, 2015
78.75
79.19
78.75
79.19
1,328
+0.48(+0.61%)
Mar 18, 2015
78.43
78.71
78.43
78.71
232
+0.85(+1.09%)
Mar 17, 2015
77.89
77.89
77.86
77.86
7,469
+0.14(+0.18%)
Mar 16, 2015
77.72
77.72
77.72
77.72
155
+1.80(+2.37%)
Mar 13, 2015
76.77
76.77
75.92
75.92
671
-0.33(-0.43%)
Mar 12, 2015
76.25
76.25
76.25
76.25
244
+0.98(+1.30%)
Mar 11, 2015
75.57
75.57
75.13
75.27
1,274
-0.49(-0.65%)
Mar 06, 2015
76.43
76.43
75.76
75.76
33
-0.91(-1.19%)
Mar 05, 2015
76.67
76.67
76.67
76.67
111
+0.21(+0.27%)
Mar 04, 2015
76.53
76.53
76.37
76.46
30,509
+0.28(+0.37%)
Mar 03, 2015
76.18
76.18
76.18
76.18
202
-0.74(-0.96%)
Mar 02, 2015
76.44
76.92
76.44
76.92
354
+0.50(+0.66%)
Feb 27, 2015
76.42
76.42
76.42
76.42
382
-0.03(-0.04%)
Feb 26, 2015
76.42
76.45
76.42
76.45
620
+0.15(+0.20%)
Feb 25, 2015
76.15
76.49
76.15
76.30
1,791
-0.06(-0.08%)
Feb 24, 2015
76.23
76.36
76.23
76.36
935
+0.51(+0.67%)
Feb 23, 2015
76.42
76.45
75.85
75.85
1,900
-0.31(-0.41%)
Feb 20, 2015
76.04
76.16
75.95
76.16
2,065
+0.71(+0.94%)
Feb 19, 2015
75.60
75.60
75.30
75.45
991
+0.71(+0.95%)
Feb 18, 2015
74.92
74.92
74.74
74.74
754
+0.49(+0.66%)
Feb 13, 2015
74.36
74.36
74.25
74.25
142
+0.26(+0.35%)
Feb 12, 2015
74.00
74.01
73.99
73.99
2,021
+0.47(+0.63%)
Feb 11, 2015
73.70
73.81
73.51
73.53
3,597
+0.12(+0.16%)
Feb 10, 2015
73.05
73.42
72.89
73.41
9,449
+1.36(+1.89%)
Feb 09, 2015
72.39
72.39
72.04
72.05
590
-0.69(-0.95%)
Feb 06, 2015
73.23
73.44
72.74
72.74
1,694
-0.04(-0.06%)
Feb 05, 2015
72.78
72.78
72.78
72.78
319
+0.17(+0.24%)
Feb 04, 2015
72.00
72.61
72.00
72.61
203
+0.88(+1.23%)
Feb 03, 2015
71.33
71.73
71.33
71.73
327
+0.40(+0.56%)
Feb 02, 2015
70.94
71.33
70.94
71.33
700
-0.70(-0.97%)
Jan 30, 2015
72.03
72.03
72.03
72.03
229
-0.58(-0.80%)
Jan 29, 2015
72.61
72.61
72.61
72.61
253
-0.28(-0.38%)
Jan 28, 2015
72.89
72.89
72.89
72.89
646
+0.00(+0.00%)
Jan 27, 2015
72.56
72.93
72.56
72.89
618
-0.55(-0.75%)
Jan 26, 2015
73.05
73.44
73.04
73.44
1,922
+0.61(+0.84%)
Jan 23, 2015
72.77
73.07
72.66
72.83
2,566
+0.33(+0.46%)
Jan 22, 2015
71.74
72.50
71.74
72.50
329
+0.83(+1.16%)
Jan 21, 2015
71.67
71.67
71.67
71.67
126
+1.05(+1.49%)
Jan 20, 2015
70.63
70.63
70.62
70.62
1,871
+0.12(+0.17%)
Jan 16, 2015
70.50
70.50
70.50
70.50
189
-0.01(-0.01%)
Jan 14, 2015
70.33
70.54
70.33
70.51
966
-0.18(-0.25%)
Jan 13, 2015
71.85
71.85
70.69
70.69
881
-0.27(-0.38%)
Jan 12, 2015
70.96
70.96
70.96
70.96
546
-0.89(-1.24%)
Jan 09, 2015
71.86
71.86
71.62
71.85
1,156
+0.60(+0.84%)
Jan 08, 2015
71.25
71.25
71.25
71.25
221
+1.20(+1.71%)
Jan 07, 2015
70.05
70.05
70.05
70.05
337
+1.12(+1.63%)
Jan 06, 2015
69.07
69.12
68.82
68.93
1,408
-0.72(-1.03%)
Jan 05, 2015
70.64
70.64
69.48
69.65
1,945
-0.70(-1.00%)
Jan 02, 2015
70.30
70.42
70.30
70.35
7,129
-1.11(-1.55%)
Dec 31, 2014
72.10
71.46
71.46
71.46
800
-0.40(-0.56%)
Dec 30, 2014
72.24
72.24
71.86
71.86
765
+0.39(+0.55%)
Dec 23, 2014
71.27
71.51
71.27
71.47
90
-0.30(-0.42%)
Dec 22, 2014
71.77
71.77
71.77
71.77
184
+0.26(+0.36%)
Dec 19, 2014
71.51
71.51
71.51
71.51
274
+0.09(+0.13%)
Dec 18, 2014
71.41
71.51
71.41
71.42
770
+2.58(+3.75%)
Dec 16, 2014
69.36
69.36
68.84
68.84
46
-0.53(-0.76%)
Dec 15, 2014
70.06
70.06
68.88
69.37
1,003
-0.74(-1.06%)
Dec 12, 2014
70.34
70.34
70.11
70.11
405
-0.84(-1.18%)
Dec 11, 2014
71.33
71.51
70.95
70.95
2,202
+0.27(+0.38%)
Dec 10, 2014
70.73
70.75
70.68
70.68
568
-1.00(-1.39%)
Dec 09, 2014
70.41
71.69
70.36
71.68
1,457
-0.73(-1.01%)
Dec 08, 2014
72.37
72.41
72.37
72.41
200
+0.18(+0.25%)
Dec 05, 2014
72.23
72.23
72.23
72.23
336
+0.22(+0.31%)
Dec 04, 2014
71.77
72.01
71.76
72.01
997
+0.20(+0.28%)
Dec 03, 2014
71.38
71.81
71.38
71.81
655
+1.31(+1.86%)
Dec 01, 2014
70.50
70.50
70.50
70.50
261
-1.51(-2.10%)
Nov 26, 2014
72.01
72.01
72.01
72.01
70
+0.52(+0.73%)
Nov 25, 2014
71.42
71.56
71.42
71.49
907
+0.49(+0.69%)
Nov 24, 2014
70.97
71.01
70.91
71.00
4,684
+0.79(+1.13%)
Nov 21, 2014
71.24
71.24
70.20
70.21
5,492
-0.18(-0.26%)
Nov 20, 2014
69.75
70.39
69.75
70.39
274
-0.36(-0.51%)
Nov 18, 2014
70.43
70.79
70.43
70.75
171
+0.38(+0.54%)
Nov 17, 2014
70.37
70.37
70.37
70.37
313
+0.07(+0.10%)
Nov 14, 2014
69.88
70.32
69.88
70.30
2,083
-0.06(-0.08%)
Nov 12, 2014
70.08
70.36
70.08
70.36
23
+0.17(+0.25%)
Nov 10, 2014
70.18
70.18
70.18
70.18
1,200
+0.28(+0.40%)
Nov 07, 2014
70.06
70.06
69.40
69.90
3,209
+0.14(+0.20%)
Nov 06, 2014
69.92
69.92
69.76
69.76
468
-0.35(-0.49%)
Nov 05, 2014
70.38
70.38
70.11
70.11
365
+0.36(+0.51%)
Nov 04, 2014
70.10
70.10
69.75
69.75
698
-0.59(-0.84%)
Nov 03, 2014
70.58
70.65
70.30
70.34
10,195
+0.06(+0.09%)
Oct 31, 2014
70.05
70.42
70.05
70.28
17,752
+1.30(+1.88%)
Oct 30, 2014
68.22
68.98
68.22
68.98
425
+0.55(+0.81%)
Oct 29, 2014
68.83
68.83
68.43
68.43
282
-0.23(-0.34%)
Oct 28, 2014
68.30
68.74
68.20
68.66
3,847
+1.24(+1.84%)
Oct 27, 2014
67.42
67.42
67.42
67.42
200
+0.67(+1.00%)
Oct 24, 2014
66.72
66.75
66.72
66.75
432
+0.06(+0.09%)
Oct 23, 2014
66.21
66.69
65.52
66.69
400
+1.17(+1.79%)
Oct 22, 2014
66.19
66.20
65.52
65.52
778
-0.17(-0.26%)
Oct 21, 2014
65.58
65.70
65.58
65.69
8,624
+1.75(+2.73%)
Oct 20, 2014
63.78
63.94
63.37
63.94
853
+0.57(+0.91%)
Oct 17, 2014
63.83
63.84
63.20
63.37
490
+0.38(+0.60%)
Oct 16, 2014
61.81
62.99
61.81
62.99
383
+1.71(+2.78%)
Oct 15, 2014
61.23
61.43
60.58
61.28
2,320
-0.45(-0.72%)
Oct 14, 2014
61.71
61.73
61.65
61.73
602
-0.67(-1.07%)
Oct 13, 2014
61.65
62.62
61.57
62.40
560
-0.30(-0.48%)
Oct 10, 2014
63.50
63.50
62.65
62.70
1,924
-1.67(-2.60%)
Oct 09, 2014
65.43
65.43
64.38
64.38
3,114
-0.42(-0.64%)
Oct 08, 2014
64.65
64.79
63.92
64.79
2,346
-0.61(-0.93%)
Oct 07, 2014
65.80
65.80
65.28
65.40
3,961
-0.62(-0.94%)
Oct 06, 2014
66.00
66.02
66.00
66.02
660
-0.64(-0.95%)
Oct 03, 2014
66.23
66.80
66.23
66.66
1,077
+1.13(+1.72%)
Oct 02, 2014
64.61
65.59
64.58
65.53
33,044
+0.24(+0.37%)
Oct 01, 2014
65.24
65.29
65.19
65.29
1,416
-2.17(-3.22%)
Sep 29, 2014
67.46
67.46
67.46
67.46
5
+0.26(+0.39%)
Sep 26, 2014
67.19
67.19
67.19
67.19
132
-0.87(-1.28%)
Sep 25, 2014
68.06
68.06
68.06
68.06
6
+0.00(+0.00%)
Sep 24, 2014
67.57
68.06
67.57
68.06
1,978
+0.95(+1.42%)
Sep 23, 2014
67.65
67.65
67.11
67.11
921
-0.21(-0.31%)
Sep 22, 2014
67.32
67.38
67.32
67.32
1,203
-0.97(-1.41%)
Sep 19, 2014
68.29
68.29
68.29
68.29
410
-0.66(-0.96%)
Sep 18, 2014
68.93
68.98
68.93
68.95
1,126
+0.51(+0.74%)
Sep 17, 2014
68.59
68.64
68.44
68.44
1,130
+0.98(+1.45%)
Sep 16, 2014
67.49
67.49
67.43
67.46
6,705
-1.74(-2.51%)
Sep 15, 2014
69.20
69.20
69.20
69.20
243
+0.04(+0.06%)
Sep 12, 2014
69.19
69.56
69.16
69.16
356
-0.25(-0.36%)
Sep 11, 2014
69.41
69.41
69.41
69.41
68
-0.00(-0.01%)
Sep 10, 2014
69.39
69.41
69.39
69.41
662
-0.01(-0.01%)
Sep 09, 2014
69.76
69.89
69.42
69.42
4,005
-0.85(-1.21%)
Sep 08, 2014
70.01
70.29
69.78
70.27
5,199
+0.83(+1.20%)
Sep 05, 2014
69.78
70.25
69.38
69.44
689
-0.81(-1.16%)
Sep 04, 2014
70.38
70.38
70.22
70.25
656
+0.00(+0.00%)
Sep 03, 2014
70.95
70.95
70.25
70.25
1,049
-0.51(-0.72%)
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
.