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 (%)
Mar 31, 2016
33.23
33.40
33.00
33.06
76,090
-0.22(-0.66%)
Mar 30, 2016
33.26
33.58
33.21
33.28
152,758
+0.27(+0.82%)
Mar 29, 2016
33.10
33.10
32.63
33.01
101,039
-0.24(-0.72%)
Mar 28, 2016
33.39
33.44
33.14
33.25
28,060
-0.09(-0.27%)
Mar 24, 2016
33.17
33.34
33.34
33.34
58,400
-0.21(-0.63%)
Mar 23, 2016
33.80
33.80
33.55
33.55
21,442
-0.31(-0.92%)
Mar 22, 2016
33.65
34.02
33.51
33.86
138,853
-0.12(-0.35%)
Mar 21, 2016
33.75
34.10
33.73
33.98
163,793
+0.08(+0.24%)
Mar 18, 2016
33.63
34.06
33.63
33.90
92,306
+0.50(+1.50%)
Mar 17, 2016
33.09
33.46
32.77
33.40
91,913
+0.16(+0.48%)
Mar 16, 2016
33.45
33.83
32.98
33.24
1,596,951
-0.31(-0.92%)
Mar 15, 2016
33.31
33.55
33.21
33.55
140,671
-0.07(-0.21%)
Mar 14, 2016
33.61
33.76
33.37
33.62
61,971
-0.11(-0.33%)
Mar 11, 2016
33.22
33.78
33.08
33.73
65,838
+0.92(+2.80%)
Mar 10, 2016
33.04
33.20
32.31
32.81
47,772
+0.13(+0.40%)
Mar 09, 2016
33.10
33.10
32.62
32.68
82,409
-0.16(-0.49%)
Mar 08, 2016
33.20
33.39
32.81
32.84
164,488
-0.81(-2.41%)
Mar 07, 2016
33.52
33.78
33.38
33.65
2,252,895
-0.15(-0.44%)
Mar 04, 2016
33.75
33.98
33.56
33.80
95,417
+0.29(+0.87%)
Mar 03, 2016
33.09
33.53
32.96
33.51
132,507
+0.40(+1.21%)
Mar 02, 2016
32.51
33.12
32.50
33.11
105,069
+0.60(+1.85%)
Mar 01, 2016
31.42
32.52
31.35
32.51
183,281
+1.44(+4.63%)
Feb 29, 2016
31.74
31.74
31.07
31.07
86,718
-0.75(-2.36%)
Feb 26, 2016
31.57
32.13
31.37
31.82
3,273,484
+0.55(+1.76%)
Feb 25, 2016
30.92
31.28
30.81
31.27
179,521
+0.40(+1.30%)
Feb 24, 2016
30.61
30.90
30.07
30.87
111,057
-0.22(-0.71%)
Feb 23, 2016
31.85
31.85
30.96
31.09
187,303
-0.92(-2.87%)
Feb 22, 2016
31.80
32.05
31.80
32.01
40,367
+0.67(+2.14%)
Feb 19, 2016
31.03
31.42
30.84
31.34
5,368,770
+0.11(+0.35%)
Feb 18, 2016
31.89
31.89
31.01
31.23
6,148,087
-0.54(-1.70%)
Feb 17, 2016
31.88
32.18
31.67
31.77
1,079,661
+0.20(+0.63%)
Feb 16, 2016
31.26
31.82
30.97
31.57
1,642,601
+0.87(+2.83%)
Feb 12, 2016
29.82
30.70
30.70
30.70
4,885,800
+1.61(+5.53%)
Feb 11, 2016
29.51
29.68
28.87
29.09
267,729
-1.28(-4.21%)
Feb 10, 2016
31.05
31.23
30.37
30.37
77,391
-0.31(-1.01%)
Feb 09, 2016
30.07
30.91
30.06
30.68
99,887
+0.04(+0.13%)
Feb 08, 2016
31.10
31.10
30.26
30.64
88,752
-0.96(-3.04%)
Feb 05, 2016
32.07
32.32
31.52
31.60
41,044
-0.44(-1.37%)
Feb 04, 2016
31.42
32.29
31.42
32.04
1,001,398
+0.45(+1.42%)
Feb 03, 2016
31.31
31.61
30.48
31.59
102,087
+0.11(+0.35%)
Feb 02, 2016
32.07
32.07
31.39
31.48
49,031
-1.07(-3.29%)
Feb 01, 2016
32.65
32.73
32.31
32.55
57,999
-0.26(-0.79%)
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%)
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
.