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 (%)
Nov 28, 2014
34.27
34.55
34.26
34.26
6,418
+0.06(+0.19%)
Nov 26, 2014
33.86
34.20
34.20
34.20
8,100
+0.34(+0.99%)
Nov 25, 2014
33.87
33.92
33.74
33.86
8,885
+0.11(+0.33%)
Nov 24, 2014
33.70
33.78
33.63
33.75
21,220
+0.18(+0.54%)
Nov 21, 2014
33.79
33.95
33.50
33.57
28,781
+0.06(+0.18%)
Nov 20, 2014
33.32
33.51
33.28
33.51
21,150
+0.07(+0.21%)
Nov 19, 2014
33.57
33.69
33.34
33.44
32,893
-0.29(-0.86%)
Nov 18, 2014
33.84
33.84
33.55
33.73
14,945
+0.14(+0.42%)
Nov 17, 2014
33.51
33.72
33.51
33.59
26,128
+0.08(+0.23%)
Nov 14, 2014
33.96
33.96
33.45
33.51
18,376
-0.45(-1.33%)
Nov 13, 2014
33.93
34.09
33.93
33.96
20,366
+0.07(+0.21%)
Nov 12, 2014
33.93
33.98
33.80
33.89
40,710
-0.10(-0.29%)
Nov 11, 2014
34.43
34.43
33.92
33.99
15,791
-0.20(-0.58%)
Nov 10, 2014
33.90
34.22
33.90
34.19
21,717
+0.25(+0.73%)
Nov 07, 2014
34.12
34.12
33.78
33.94
17,420
-0.01(-0.03%)
Nov 06, 2014
34.23
34.28
33.91
33.95
69,261
-0.16(-0.47%)
Nov 05, 2014
34.40
34.40
33.90
34.11
16,274
-0.01(-0.03%)
Nov 04, 2014
34.12
34.17
33.90
34.12
18,071
+0.04(+0.12%)
Nov 03, 2014
33.88
34.19
33.88
34.08
21,709
+0.26(+0.76%)
Oct 31, 2014
33.71
33.85
33.58
33.82
20,469
+0.31(+0.93%)
Oct 30, 2014
33.22
33.51
33.18
33.51
31,244
+0.27(+0.81%)
Oct 29, 2014
33.41
33.47
33.02
33.24
31,564
-0.19(-0.57%)
Oct 28, 2014
33.21
33.43
33.08
33.43
35,066
+0.28(+0.84%)
Oct 27, 2014
32.96
33.15
32.99
33.15
9,832
+0.16(+0.48%)
Oct 24, 2014
33.05
33.05
32.77
32.99
9,276
+0.04(+0.12%)
Oct 23, 2014
32.85
33.08
32.85
32.95
16,514
+0.21(+0.65%)
Oct 22, 2014
32.81
32.96
32.71
32.74
31,697
+0.03(+0.09%)
Oct 21, 2014
32.72
32.72
32.45
32.71
16,080
+0.19(+0.59%)
Oct 20, 2014
31.85
32.55
31.85
32.52
16,266
+0.59(+1.85%)
Oct 17, 2014
32.38
32.38
31.86
31.93
17,252
-0.18(-0.55%)
Oct 16, 2014
31.68
32.10
31.68
32.10
14,630
+0.03(+0.10%)
Oct 15, 2014
32.15
32.80
31.11
32.07
16,985
-0.14(-0.43%)
Oct 14, 2014
31.92
32.32
31.76
32.21
17,936
+0.37(+1.16%)
Oct 13, 2014
31.60
31.92
31.55
31.84
17,143
+0.37(+1.16%)
Oct 10, 2014
31.50
31.86
31.45
31.47
12,834
+0.01(+0.04%)
Oct 09, 2014
31.48
31.80
31.21
31.46
11,061
-0.10(-0.30%)
Oct 08, 2014
31.01
31.59
30.96
31.56
13,423
+0.55(+1.76%)
Oct 07, 2014
31.07
31.27
31.00
31.01
8,975
-0.24(-0.77%)
Oct 06, 2014
31.18
31.32
31.08
31.25
16,861
+0.17(+0.55%)
Oct 03, 2014
31.00
31.16
30.78
31.08
8,018
+0.20(+0.65%)
Oct 02, 2014
30.81
31.05
30.63
30.88
74,467
-0.02(-0.06%)
Oct 01, 2014
30.82
31.03
30.71
30.90
30,349
+0.10(+0.32%)
Sep 30, 2014
31.23
31.24
30.80
30.80
33,283
-0.25(-0.81%)
Sep 29, 2014
31.16
31.16
30.86
31.05
17,865
-0.19(-0.61%)
Sep 26, 2014
30.86
31.28
30.76
31.24
13,641
+0.37(+1.20%)
Sep 25, 2014
31.05
31.05
30.76
30.87
20,972
-0.17(-0.55%)
Sep 24, 2014
31.02
31.31
31.02
31.04
10,922
-0.02(-0.06%)
Sep 23, 2014
31.48
31.55
31.06
31.06
86,176
-0.45(-1.43%)
Sep 22, 2014
31.71
31.77
31.50
31.51
11,024
-0.33(-1.04%)
Sep 19, 2014
31.90
31.95
31.65
31.84
15,962
+0.09(+0.28%)
Sep 18, 2014
32.15
32.15
31.75
31.75
15,963
-0.29(-0.90%)
Sep 17, 2014
32.19
32.30
32.03
32.04
14,471
-0.04(-0.13%)
Sep 16, 2014
31.56
32.09
31.50
32.08
19,880
+0.47(+1.47%)
Sep 15, 2014
31.82
31.94
31.57
31.61
24,246
-0.39(-1.21%)
Sep 12, 2014
32.92
32.92
31.80
32.00
20,154
-0.93(-2.82%)
Sep 11, 2014
32.79
33.02
32.79
32.93
10,895
+0.06(+0.19%)
Sep 10, 2014
33.32
33.32
32.81
32.86
15,788
-0.40(-1.19%)
Sep 09, 2014
33.51
33.51
33.26
33.26
13,045
-0.24(-0.70%)
Sep 08, 2014
33.60
33.61
33.45
33.50
6,022
-0.05(-0.16%)
Sep 05, 2014
33.30
33.58
33.29
33.55
23,991
+0.28(+0.83%)
Sep 04, 2014
33.37
33.55
33.25
33.27
6,631
-0.11(-0.32%)
Sep 03, 2014
33.49
33.55
33.38
33.38
8,410
+0.02(+0.06%)
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
.