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 30, 2015
31.71
31.80
31.43
31.43
11,722
-0.23(-0.73%)
Nov 27, 2015
31.26
31.66
31.26
31.66
4,276
+0.35(+1.11%)
Nov 25, 2015
31.18
31.31
31.31
31.31
14,800
+0.19(+0.62%)
Nov 24, 2015
31.06
31.19
30.79
31.12
11,524
+0.00(+0.00%)
Nov 23, 2015
31.05
31.32
31.03
31.12
8,803
+0.04(+0.14%)
Nov 20, 2015
30.82
31.09
30.82
31.08
12,026
+0.47(+1.53%)
Nov 19, 2015
30.31
30.65
30.31
30.61
15,582
+0.29(+0.96%)
Nov 18, 2015
30.06
30.35
30.01
30.32
7,091
+0.31(+1.02%)
Nov 17, 2015
29.96
30.26
29.96
30.01
34,256
-0.05(-0.15%)
Nov 16, 2015
29.71
30.06
29.65
30.06
15,842
+0.31(+1.04%)
Nov 13, 2015
30.24
30.24
29.75
29.75
5,638
-0.48(-1.59%)
Nov 12, 2015
30.44
30.47
30.18
30.23
29,889
-0.31(-1.02%)
Nov 11, 2015
30.61
30.62
30.43
30.54
4,183
-0.05(-0.16%)
Nov 10, 2015
30.12
30.62
30.12
30.59
11,335
+0.40(+1.32%)
Nov 09, 2015
30.73
30.75
30.01
30.19
22,290
-0.74(-2.39%)
Nov 06, 2015
31.39
31.50
30.77
30.93
19,809
-0.83(-2.61%)
Nov 05, 2015
31.66
31.77
31.50
31.76
2,577
+0.19(+0.62%)
Nov 04, 2015
31.85
31.85
31.50
31.57
7,528
-0.24(-0.77%)
Nov 03, 2015
31.88
31.88
31.52
31.81
7,992
-0.11(-0.35%)
Nov 02, 2015
31.54
31.94
31.41
31.92
9,163
+0.29(+0.91%)
Oct 30, 2015
31.87
31.87
31.63
31.63
1,989
-0.22(-0.68%)
Oct 29, 2015
31.93
32.00
31.72
31.85
7,970
-0.15(-0.47%)
Oct 28, 2015
31.71
32.09
31.44
32.00
13,651
+0.24(+0.76%)
Oct 27, 2015
31.81
31.81
31.54
31.76
19,102
+0.02(+0.06%)
Oct 26, 2015
31.84
31.87
31.57
31.74
7,568
-0.13(-0.41%)
Oct 23, 2015
32.12
32.16
31.64
31.87
45,315
-0.28(-0.87%)
Oct 22, 2015
31.95
32.19
31.92
32.15
11,405
+0.37(+1.16%)
Oct 21, 2015
31.97
31.97
31.78
31.78
6,654
-0.08(-0.25%)
Oct 20, 2015
31.82
31.95
31.76
31.86
7,786
+0.09(+0.28%)
Oct 19, 2015
31.34
31.77
31.34
31.77
4,695
+0.37(+1.17%)
Oct 16, 2015
31.30
31.48
31.21
31.40
18,041
+0.20(+0.65%)
Oct 15, 2015
31.05
31.20
30.78
31.20
5,994
+0.21(+0.68%)
Oct 14, 2015
31.23
31.40
30.99
30.99
16,039
-0.18(-0.58%)
Oct 13, 2015
31.51
31.58
31.16
31.17
12,408
-0.35(-1.11%)
Oct 12, 2015
31.40
31.69
31.28
31.52
7,242
+0.25(+0.80%)
Oct 09, 2015
31.38
31.38
31.16
31.27
6,924
-0.08(-0.25%)
Oct 08, 2015
31.02
31.35
30.98
31.35
21,767
+0.34(+1.09%)
Oct 07, 2015
30.67
31.04
30.58
31.01
21,600
+0.43(+1.40%)
Oct 06, 2015
30.53
30.75
30.48
30.58
10,403
+0.08(+0.26%)
Oct 05, 2015
29.87
30.54
29.87
30.50
42,991
+0.64(+2.16%)
Oct 02, 2015
29.73
29.86
29.42
29.86
63,754
+0.14(+0.46%)
Oct 01, 2015
29.66
29.85
29.50
29.72
9,538
-0.01(-0.03%)
Sep 30, 2015
29.89
29.93
29.53
29.73
10,097
-0.01(-0.03%)
Sep 29, 2015
29.55
29.76
29.51
29.74
12,778
+0.21(+0.71%)
Sep 28, 2015
29.88
29.88
29.26
29.53
13,880
-0.42(-1.40%)
Sep 25, 2015
29.97
30.14
29.68
29.95
7,518
+0.12(+0.40%)
Sep 24, 2015
30.03
30.11
29.69
29.83
15,648
-0.28(-0.93%)
Sep 23, 2015
29.94
30.24
29.82
30.11
13,164
+0.25(+0.84%)
Sep 22, 2015
29.94
30.12
29.81
29.86
9,960
-0.32(-1.06%)
Sep 21, 2015
29.94
30.30
29.85
30.18
9,970
+0.39(+1.31%)
Sep 18, 2015
29.70
30.12
29.70
29.79
24,146
-0.10(-0.33%)
Sep 17, 2015
29.58
30.20
29.51
29.89
8,318
+0.36(+1.21%)
Sep 16, 2015
29.15
29.57
29.15
29.53
10,118
+0.36(+1.23%)
Sep 15, 2015
29.04
29.22
28.97
29.17
10,084
+0.04(+0.12%)
Sep 14, 2015
29.00
29.21
29.00
29.14
14,322
+0.17(+0.58%)
Sep 11, 2015
28.52
28.98
28.46
28.97
13,115
+0.54(+1.90%)
Sep 10, 2015
28.34
28.74
28.34
28.43
13,692
-0.02(-0.07%)
Sep 09, 2015
28.98
29.03
28.42
28.45
20,026
-0.37(-1.28%)
Sep 08, 2015
28.72
28.82
28.58
28.82
14,090
+0.30(+1.05%)
Sep 04, 2015
28.71
28.52
28.52
28.52
33,700
-0.49(-1.69%)
Sep 03, 2015
29.15
29.20
28.96
29.01
15,905
+0.11(+0.38%)
Sep 02, 2015
29.03
29.04
28.76
28.90
10,805
+0.23(+0.80%)
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
.