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 (%)
Jan 29, 2016
32.27
32.84
32.13
32.81
144,894
+0.80(+2.50%)
Jan 28, 2016
32.10
32.35
31.75
32.01
332,153
+0.23(+0.72%)
Jan 27, 2016
31.55
32.49
31.50
31.78
87,260
+0.20(+0.63%)
Jan 26, 2016
31.02
31.64
31.02
31.58
38,006
+0.67(+2.17%)
Jan 25, 2016
31.84
31.91
30.89
30.91
98,892
-1.10(-3.44%)
Jan 22, 2016
32.06
32.18
31.84
32.01
62,302
+0.52(+1.65%)
Jan 21, 2016
32.11
32.31
31.48
31.49
80,251
-0.45(-1.41%)
Jan 20, 2016
31.76
32.22
31.18
31.94
96,813
-0.58(-1.78%)
Jan 19, 2016
33.15
33.25
32.30
32.52
82,099
-0.18(-0.55%)
Jan 15, 2016
32.69
32.70
32.70
32.70
91,800
-0.97(-2.88%)
Jan 14, 2016
33.56
33.92
33.04
33.67
268,702
+0.33(+0.99%)
Jan 13, 2016
34.72
34.81
33.26
33.34
70,145
-1.17(-3.39%)
Jan 12, 2016
34.64
34.71
33.99
34.51
84,473
+0.31(+0.91%)
Jan 11, 2016
34.39
34.48
33.84
34.20
66,149
+0.09(+0.26%)
Jan 08, 2016
35.21
35.26
34.11
34.11
248,776
-0.76(-2.18%)
Jan 07, 2016
35.32
35.53
34.76
34.87
192,672
-1.15(-3.19%)
Jan 06, 2016
36.06
36.33
35.88
36.02
133,578
-0.65(-1.77%)
Jan 05, 2016
36.75
36.91
36.40
36.67
22,116
-0.03(-0.08%)
Jan 04, 2016
36.81
36.83
36.33
36.70
41,686
-0.89(-2.37%)
Dec 31, 2015
37.69
37.59
37.59
37.59
26,200
-0.31(-0.82%)
Dec 30, 2015
38.04
38.15
37.88
37.90
28,774
-0.44(-1.14%)
Dec 29, 2015
38.19
38.38
38.10
38.34
49,343
+0.43(+1.13%)
Dec 28, 2015
37.91
37.91
37.52
37.91
57,445
-0.18(-0.47%)
Dec 24, 2015
38.09
38.09
38.09
38.09
24,100
+0.01(+0.03%)
Dec 23, 2015
37.75
38.09
37.67
38.08
79,023
+0.55(+1.47%)
Dec 22, 2015
37.51
37.59
37.01
37.53
43,741
+0.25(+0.67%)
Dec 21, 2015
37.30
37.37
36.91
37.28
131,403
+0.33(+0.89%)
Dec 18, 2015
37.85
37.85
36.95
36.95
80,885
-1.35(-3.52%)
Dec 17, 2015
39.22
39.22
38.30
38.30
455,863
-0.75(-1.92%)
Dec 16, 2015
38.73
39.16
38.25
39.05
96,357
+0.63(+1.64%)
Dec 15, 2015
37.69
38.57
37.69
38.42
126,160
+1.20(+3.22%)
Dec 14, 2015
37.28
37.59
36.76
37.22
261,321
-0.03(-0.08%)
Dec 11, 2015
37.72
37.72
37.00
37.25
59,675
-0.92(-2.41%)
Dec 10, 2015
38.06
38.59
37.88
38.17
90,668
+0.22(+0.58%)
Dec 09, 2015
38.28
38.69
37.72
37.95
69,546
-0.50(-1.30%)
Dec 08, 2015
38.79
38.92
38.34
38.45
41,469
-0.72(-1.84%)
Dec 07, 2015
39.63
39.63
38.93
39.17
72,281
-0.51(-1.29%)
Dec 04, 2015
38.80
39.75
38.67
39.68
38,990
+1.13(+2.93%)
Dec 03, 2015
39.29
39.32
38.46
38.55
108,189
-0.58(-1.48%)
Dec 02, 2015
39.65
39.67
39.06
39.13
98,225
-0.40(-1.01%)
Dec 01, 2015
39.33
39.61
39.20
39.53
65,691
+0.35(+0.89%)
Nov 30, 2015
39.29
39.35
39.10
39.18
85,995
-0.06(-0.15%)
Nov 27, 2015
39.13
39.24
38.91
39.24
26,387
+0.18(+0.46%)
Nov 25, 2015
39.25
39.06
39.06
39.06
48,500
-0.01(-0.03%)
Nov 24, 2015
38.77
39.19
38.65
39.07
105,180
+0.02(+0.05%)
Nov 23, 2015
39.17
39.38
39.02
39.05
74,128
-0.15(-0.38%)
Nov 20, 2015
39.43
39.47
39.09
39.20
109,663
-0.06(-0.15%)
Nov 19, 2015
39.22
39.37
38.98
39.26
552,139
+0.02(+0.05%)
Nov 18, 2015
38.58
39.24
38.53
39.24
100,821
+0.79(+2.05%)
Nov 17, 2015
38.65
38.88
38.35
38.45
111,160
-0.05(-0.13%)
Nov 16, 2015
38.01
38.51
37.82
38.50
69,171
+0.43(+1.13%)
Nov 13, 2015
38.43
38.47
37.95
38.07
58,791
-0.36(-0.94%)
Nov 12, 2015
38.89
38.97
38.42
38.43
307,325
-0.68(-1.74%)
Nov 11, 2015
39.45
39.50
39.03
39.11
223,888
-0.14(-0.36%)
Nov 10, 2015
39.06
39.31
38.85
39.25
2,794,401
+0.10(+0.26%)
Nov 09, 2015
39.70
39.70
38.95
39.15
318,156
-0.39(-0.99%)
Nov 06, 2015
39.80
39.85
39.35
39.54
413,693
+1.05(+2.73%)
Nov 05, 2015
38.20
38.61
38.15
38.49
198,036
+0.41(+1.08%)
Nov 04, 2015
38.24
38.27
38.02
38.08
114,733
-0.04(-0.10%)
Nov 03, 2015
37.93
38.30
37.93
38.12
39,425
+0.09(+0.24%)
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
.