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
Coach
(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, 2017
39.90
39.90
39.90
0
-0.38(-0.94%)
Oct 27, 2017
40.07
40.28
39.76
40.28
2,181,714
-0.11(-0.27%)
Oct 26, 2017
40.43
40.95
40.34
40.39
2,771,624
+0.13(+0.32%)
Oct 25, 2017
40.30
40.40
39.72
40.26
2,902,809
+0.00(+0.00%)
Oct 24, 2017
40.05
40.38
39.89
40.26
3,533,362
+0.46(+1.16%)
Oct 23, 2017
40.85
40.90
39.68
39.80
5,014,492
-0.55(-1.36%)
Oct 20, 2017
39.76
40.43
39.70
40.35
4,479,769
+0.88(+2.23%)
Oct 19, 2017
39.33
39.80
39.16
39.47
2,317,560
+0.00(+0.00%)
Oct 18, 2017
39.78
39.95
39.40
39.47
1,467,538
-0.17(-0.43%)
Oct 17, 2017
39.35
39.72
39.07
39.64
1,857,939
+0.32(+0.81%)
Oct 16, 2017
39.53
39.53
39.17
39.32
1,825,596
-0.25(-0.63%)
Oct 13, 2017
39.40
39.74
39.31
39.57
2,179,265
+0.15(+0.38%)
Oct 12, 2017
38.88
39.45
38.72
39.42
3,035,442
+0.55(+1.41%)
Oct 11, 2017
39.52
39.67
38.72
38.87
4,458,025
-1.13(-2.83%)
Oct 10, 2017
39.80
40.42
39.72
40.00
2,759,309
+0.32(+0.81%)
Oct 09, 2017
39.83
39.88
39.45
39.68
1,734,054
-0.15(-0.38%)
Oct 06, 2017
39.79
39.85
39.35
39.83
3,082,062
+0.02(+0.05%)
Oct 05, 2017
39.17
39.90
38.70
39.81
5,091,647
+0.09(+0.23%)
Oct 04, 2017
39.77
39.98
39.24
39.72
3,204,991
-0.11(-0.28%)
Oct 03, 2017
40.26
40.62
39.72
39.83
4,438,008
-0.84(-2.07%)
Oct 02, 2017
40.05
40.68
39.64
40.67
3,546,147
+0.39(+0.97%)
Sep 29, 2017
40.21
40.52
40.20
40.28
1,633,460
+0.16(+0.40%)
Sep 28, 2017
40.26
40.41
40.06
40.12
2,234,669
-0.12(-0.30%)
Sep 27, 2017
39.84
40.32
39.80
40.24
3,126,013
+0.56(+1.41%)
Sep 26, 2017
39.27
40.03
39.15
39.68
3,291,689
+0.53(+1.35%)
Sep 25, 2017
39.74
39.88
39.12
39.15
3,157,454
-0.80(-2.00%)
Sep 22, 2017
39.35
40.01
39.35
39.95
2,541,792
+0.34(+0.86%)
Sep 21, 2017
39.52
39.77
39.44
39.61
2,423,481
+0.15(+0.38%)
Sep 20, 2017
40.31
40.36
39.31
39.46
6,017,064
-0.89(-2.21%)
Sep 19, 2017
40.51
40.78
40.10
40.35
3,242,499
-0.12(-0.30%)
Sep 18, 2017
41.51
41.51
40.20
40.47
3,852,924
-0.93(-2.25%)
Sep 15, 2017
41.54
41.59
41.23
41.40
2,965,041
-0.23(-0.55%)
Sep 14, 2017
41.70
41.86
41.31
41.63
2,491,125
-0.47(-1.12%)
Sep 13, 2017
41.28
42.16
41.28
42.10
4,735,616
+0.82(+1.99%)
Sep 12, 2017
40.90
41.51
40.75
41.28
4,352,314
+0.48(+1.18%)
Sep 11, 2017
40.50
41.12
40.50
40.80
4,108,896
+0.37(+0.92%)
Sep 08, 2017
40.74
40.74
40.30
40.43
4,482,587
-0.23(-0.57%)
Sep 07, 2017
41.38
41.38
40.58
40.66
3,363,815
-0.86(-2.07%)
Sep 06, 2017
41.47
41.62
41.13
41.52
3,945,776
+0.15(+0.36%)
Sep 05, 2017
41.97
42.00
41.27
41.37
3,349,429
-0.60(-1.43%)
Sep 01, 2017
41.72
42.14
41.39
41.97
2,541,887
+0.27(+0.65%)
Aug 31, 2017
41.52
41.86
41.29
41.70
3,482,220
+0.50(+1.21%)
Aug 30, 2017
41.71
41.77
41.19
41.20
2,641,929
-0.51(-1.22%)
Aug 29, 2017
41.51
41.72
41.36
41.71
1,660,569
-0.19(-0.45%)
Aug 28, 2017
41.85
41.99
41.63
41.90
3,426,572
+0.02(+0.05%)
Aug 25, 2017
41.41
42.16
41.35
41.88
2,469,090
+0.56(+1.36%)
Aug 24, 2017
41.42
41.74
40.94
41.32
2,883,965
+0.37(+0.90%)
Aug 23, 2017
40.68
41.35
40.39
40.95
3,627,172
-0.03(-0.07%)
Aug 22, 2017
41.00
41.22
40.66
40.98
3,943,166
+0.09(+0.22%)
Aug 21, 2017
40.41
41.00
40.15
40.89
4,171,830
+0.51(+1.26%)
Aug 18, 2017
40.92
41.20
40.29
40.38
3,770,007
-0.62(-1.51%)
Aug 17, 2017
40.50
41.55
40.45
41.00
5,245,860
+0.28(+0.69%)
Aug 16, 2017
40.97
41.29
40.36
40.72
7,732,019
+0.08(+0.20%)
Aug 15, 2017
43.16
43.66
40.58
40.64
22,955,204
-7.28(-15.19%)
Aug 14, 2017
47.91
48.20
47.71
47.92
3,642,249
+0.37(+0.78%)
Aug 11, 2017
46.86
48.06
46.71
47.55
2,707,681
+0.46(+0.98%)
Aug 10, 2017
47.46
47.74
47.05
47.09
2,752,187
-0.67(-1.40%)
Aug 09, 2017
47.56
47.92
47.33
47.76
2,669,070
-0.07(-0.15%)
Aug 08, 2017
48.00
48.60
47.60
47.83
3,362,591
+0.26(+0.55%)
Aug 07, 2017
47.16
47.72
47.07
47.57
2,598,156
+0.56(+1.19%)
Aug 04, 2017
46.21
47.16
46.10
47.01
2,645,473
+0.86(+1.86%)
Aug 03, 2017
46.20
46.47
45.78
46.15
2,776,823
-0.07(-0.15%)
Aug 02, 2017
47.60
47.60
46.09
46.22
3,359,520
-1.57(-3.29%)
Aug 01, 2017
47.10
47.84
46.85
47.79
3,329,664
+0.65(+1.38%)
Jul 31, 2017
48.14
48.32
46.80
47.14
7,501,185
-1.55(-3.18%)
Jul 28, 2017
47.88
48.74
47.73
48.69
3,814,213
+0.72(+1.50%)
Jul 27, 2017
47.93
48.01
47.38
47.97
4,513,342
+0.08(+0.17%)
Jul 26, 2017
48.65
48.65
47.82
47.89
2,882,949
-0.63(-1.30%)
Jul 25, 2017
48.67
48.73
48.08
48.52
2,224,574
-0.03(-0.06%)
Jul 24, 2017
48.50
48.76
48.25
48.55
1,940,352
-0.19(-0.39%)
Jul 21, 2017
48.24
48.85
48.01
48.74
2,220,323
+0.66(+1.37%)
Jul 20, 2017
48.25
48.38
47.89
48.08
1,700,950
-0.07(-0.15%)
Jul 19, 2017
47.82
48.21
47.75
48.15
1,217,068
+0.40(+0.84%)
Jul 18, 2017
47.89
47.92
47.54
47.75
1,225,575
-0.19(-0.40%)
Jul 17, 2017
48.09
48.40
47.92
47.94
1,602,481
-0.05(-0.10%)
Jul 14, 2017
47.60
48.12
47.54
47.99
2,071,710
+0.55(+1.16%)
Jul 13, 2017
47.33
47.78
47.20
47.44
1,841,241
+0.39(+0.83%)
Jul 12, 2017
47.22
47.23
46.77
47.05
2,031,865
+0.04(+0.09%)
Jul 11, 2017
47.53
47.70
46.98
47.01
1,829,339
-0.56(-1.18%)
Jul 10, 2017
47.63
47.85
47.48
47.57
2,618,253
-0.11(-0.23%)
Jul 07, 2017
46.80
47.87
46.74
47.68
2,677,028
+1.00(+2.14%)
Jul 06, 2017
46.94
47.00
46.24
46.68
2,600,478
-0.42(-0.89%)
Jul 05, 2017
47.34
47.35
46.80
47.10
2,898,439
-0.23(-0.49%)
Jul 03, 2017
47.34
47.72
47.30
47.33
1,169,162
-0.01(-0.02%)
Jun 30, 2017
47.42
47.74
47.23
47.34
2,189,036
+0.48(+1.02%)
Jun 29, 2017
47.40
47.66
46.65
46.86
2,057,653
-0.47(-0.99%)
Jun 28, 2017
47.25
47.71
47.22
47.33
1,838,437
+0.21(+0.45%)
Jun 27, 2017
47.23
47.44
46.99
47.12
1,839,339
-0.14(-0.30%)
Jun 26, 2017
47.10
47.76
46.98
47.26
2,070,232
+0.55(+1.18%)
Jun 23, 2017
46.56
46.73
46.25
46.71
2,315,713
+0.23(+0.49%)
Jun 22, 2017
46.54
46.88
46.21
46.48
2,097,726
-0.07(-0.15%)
Jun 21, 2017
45.84
46.63
45.84
46.55
3,107,651
+0.85(+1.86%)
Jun 20, 2017
46.61
46.61
45.66
45.70
1,674,334
-0.85(-1.83%)
Jun 19, 2017
46.40
46.73
46.16
46.55
1,581,931
+0.32(+0.69%)
Jun 16, 2017
45.91
46.50
45.72
46.23
3,525,392
+0.16(+0.35%)
Jun 15, 2017
45.99
46.25
45.78
46.07
2,961,617
-0.22(-0.48%)
Jun 14, 2017
46.15
46.34
45.79
46.29
2,693,837
+0.15(+0.33%)
Jun 13, 2017
46.40
46.47
45.92
46.14
2,891,540
-0.23(-0.50%)
Jun 12, 2017
46.72
47.02
46.17
46.37
3,666,804
-0.35(-0.75%)
Jun 09, 2017
46.59
47.16
46.43
46.72
2,830,986
+0.23(+0.49%)
Jun 08, 2017
47.30
46.45
46.49
3,312,926
+0.14(+0.30%)
Jun 07, 2017
46.16
46.49
45.79
46.35
2,223,462
-0.15(-0.32%)
Jun 06, 2017
46.18
46.83
46.08
46.50
3,367,568
-0.06(-0.13%)
Jun 05, 2017
45.96
46.60
45.75
46.56
2,373,551
+0.56(+1.22%)
Jun 02, 2017
46.37
46.47
45.88
46.00
2,972,055
-0.16(-0.35%)
Jun 01, 2017
46.33
46.59
45.99
46.16
2,807,024
-0.05(-0.11%)
May 31, 2017
46.13
46.24
45.52
46.21
3,136,733
+0.14(+0.30%)
May 30, 2017
46.47
46.71
45.85
46.07
2,452,020
-0.26(-0.56%)
May 26, 2017
46.09
46.43
46.04
46.33
1,439,156
+0.26(+0.56%)
May 25, 2017
46.46
46.77
46.03
46.07
1,924,558
-0.04(-0.09%)
May 24, 2017
45.77
46.24
45.56
46.11
3,332,218
+0.10(+0.22%)
May 23, 2017
45.94
46.13
45.76
46.01
2,919,696
+0.27(+0.59%)
May 22, 2017
45.36
46.13
45.20
45.74
3,102,486
+0.42(+0.93%)
May 19, 2017
44.75
45.67
44.57
45.32
2,492,277
+0.65(+1.46%)
May 18, 2017
44.75
45.33
44.64
44.67
2,694,253
-0.08(-0.18%)
May 17, 2017
44.99
45.26
44.45
44.75
3,328,445
-0.24(-0.53%)
May 16, 2017
45.21
45.28
44.80
44.99
2,480,225
-0.42(-0.92%)
May 15, 2017
45.30
45.90
45.27
45.41
3,548,131
+0.14(+0.31%)
May 12, 2017
45.59
45.59
45.04
45.27
3,347,031
-0.46(-1.01%)
May 11, 2017
45.68
45.85
44.69
45.73
3,805,511
-0.21(-0.46%)
May 10, 2017
45.43
46.05
45.00
45.94
4,774,449
+0.74(+1.64%)
May 09, 2017
44.93
45.88
44.56
45.20
5,374,406
+0.49(+1.10%)
May 08, 2017
45.61
46.56
44.47
44.71
13,704,898
+2.05(+4.81%)
May 05, 2017
42.67
42.80
42.33
42.66
2,611,084
+0.10(+0.23%)
May 04, 2017
42.81
43.03
42.35
42.56
2,589,021
-0.10(-0.23%)
May 03, 2017
43.13
43.83
42.42
42.66
5,415,884
-0.49(-1.14%)
May 02, 2017
41.21
43.47
40.88
43.15
14,411,489
+4.41(+11.38%)
May 01, 2017
39.51
39.55
38.47
38.74
5,668,228
-0.65(-1.65%)
Apr 28, 2017
39.84
39.84
39.18
39.39
3,224,759
-0.43(-1.08%)
Apr 27, 2017
39.62
39.95
39.45
39.82
2,219,857
+0.40(+1.01%)
Apr 26, 2017
39.54
39.77
39.29
39.42
2,619,314
-0.15(-0.38%)
Apr 25, 2017
39.63
39.84
39.31
39.57
2,235,321
+0.27(+0.69%)
Apr 24, 2017
39.49
39.51
38.82
39.30
4,953,729
+0.19(+0.49%)
Apr 21, 2017
39.75
39.79
39.01
39.11
3,875,064
-0.67(-1.68%)
Apr 20, 2017
39.68
39.91
39.50
39.78
3,598,622
+0.37(+0.94%)
Apr 19, 2017
39.72
39.88
39.35
39.41
3,131,940
-0.11(-0.28%)
Apr 18, 2017
39.43
39.61
39.15
39.52
2,070,273
-0.20(-0.50%)
Apr 17, 2017
39.82
39.99
39.50
39.72
1,874,312
-0.01(-0.03%)
Apr 13, 2017
40.07
40.27
39.72
39.73
1,696,311
-0.41(-1.02%)
Apr 12, 2017
40.11
40.27
39.91
40.14
3,517,260
+0.08(+0.20%)
Apr 11, 2017
39.59
40.09
39.42
40.06
2,082,097
+0.44(+1.11%)
Apr 10, 2017
39.71
40.04
39.36
39.62
2,095,876
-0.01(-0.03%)
Apr 07, 2017
39.79
39.97
39.51
39.63
2,492,514
-0.41(-1.02%)
Apr 06, 2017
39.48
40.36
39.34
40.04
4,735,698
+0.70(+1.78%)
Apr 05, 2017
39.60
39.87
39.27
39.34
2,888,607
-0.22(-0.56%)
Apr 04, 2017
40.41
40.44
39.27
39.56
4,929,668
-1.06(-2.61%)
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
.