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 (%)
Aug 31, 2015
37.32
37.55
37.11
37.44
43,173
-0.10(-0.27%)
Aug 28, 2015
37.56
37.61
37.25
37.54
137,916
-0.06(-0.16%)
Aug 27, 2015
37.13
37.65
36.95
37.60
98,391
+1.08(+2.96%)
Aug 26, 2015
35.80
36.56
35.34
36.52
71,937
+1.54(+4.40%)
Aug 25, 2015
36.58
37.39
34.98
34.98
277,043
-0.60(-1.68%)
Aug 24, 2015
35.60
36.86
34.00
35.58
265,778
-2.11(-5.60%)
Aug 21, 2015
38.36
38.58
37.67
37.69
312,325
-1.15(-2.96%)
Aug 20, 2015
39.60
39.60
38.84
38.84
162,722
-1.16(-2.90%)
Aug 19, 2015
40.26
40.33
39.91
40.00
147,764
-0.43(-1.06%)
Aug 18, 2015
40.38
40.59
40.26
40.43
56,739
+0.05(+0.12%)
Aug 17, 2015
40.18
40.53
39.98
40.38
35,586
+0.02(+0.05%)
Aug 14, 2015
39.96
40.36
39.96
40.36
44,590
+0.42(+1.05%)
Aug 13, 2015
39.84
40.07
39.70
39.94
43,724
+0.19(+0.48%)
Aug 12, 2015
40.01
40.01
39.16
39.75
133,709
-0.65(-1.61%)
Aug 11, 2015
40.59
40.68
40.23
40.40
49,881
-0.61(-1.49%)
Aug 10, 2015
40.62
41.02
40.62
41.01
76,863
+0.67(+1.66%)
Aug 07, 2015
40.44
40.72
40.05
40.34
28,005
-0.12(-0.30%)
Aug 06, 2015
40.70
40.78
40.39
40.46
50,398
-0.17(-0.42%)
Aug 05, 2015
40.64
40.99
40.50
40.63
116,952
+0.23(+0.57%)
Aug 04, 2015
40.29
40.62
40.25
40.40
130,104
+0.13(+0.32%)
Aug 03, 2015
40.40
40.43
40.01
40.27
50,792
-0.07(-0.17%)
Jul 31, 2015
40.65
40.65
40.31
40.34
168,936
-0.30(-0.74%)
Jul 30, 2015
40.37
40.65
40.35
40.64
169,748
+0.18(+0.44%)
Jul 29, 2015
40.20
40.52
40.11
40.46
172,243
+0.33(+0.82%)
Jul 28, 2015
40.24
40.24
39.77
40.13
98,228
+0.21(+0.53%)
Jul 27, 2015
40.17
40.17
39.78
39.92
61,891
-0.47(-1.16%)
Jul 24, 2015
40.87
40.87
40.30
40.39
134,833
-0.62(-1.51%)
Jul 23, 2015
41.51
41.60
41.01
41.01
97,908
-0.41(-0.99%)
Jul 22, 2015
40.94
41.55
40.94
41.42
180,688
+0.46(+1.12%)
Jul 21, 2015
40.93
41.28
40.84
40.96
159,376
+0.01(+0.02%)
Jul 20, 2015
40.89
41.09
40.75
40.95
213,143
+0.12(+0.29%)
Jul 17, 2015
41.03
41.03
40.57
40.83
277,078
-0.24(-0.58%)
Jul 16, 2015
41.10
41.11
40.93
41.07
265,870
+0.39(+0.96%)
Jul 15, 2015
40.32
40.82
40.32
40.68
147,307
+0.50(+1.24%)
Jul 14, 2015
39.92
40.20
39.75
40.18
90,166
+0.17(+0.42%)
Jul 13, 2015
39.94
40.03
39.85
40.01
64,957
+0.47(+1.19%)
Jul 10, 2015
39.55
39.68
39.37
39.54
57,032
+0.47(+1.20%)
Jul 09, 2015
39.13
39.30
38.94
39.07
29,815
+0.48(+1.24%)
Jul 08, 2015
39.03
39.03
38.53
38.59
65,206
-0.76(-1.93%)
Jul 07, 2015
39.68
39.68
38.68
39.35
59,156
-0.31(-0.78%)
Jul 06, 2015
39.45
39.69
39.25
39.66
83,794
-0.18(-0.45%)
Jul 02, 2015
40.16
39.84
39.84
39.84
60,200
-0.37(-0.92%)
Jul 01, 2015
40.29
40.29
39.99
40.21
42,383
+0.46(+1.16%)
Jun 30, 2015
39.96
40.21
39.54
39.75
45,468
+0.19(+0.48%)
Jun 29, 2015
40.01
40.22
39.52
39.56
70,577
-1.00(-2.47%)
Jun 26, 2015
40.63
40.71
40.45
40.56
85,136
+0.16(+0.40%)
Jun 25, 2015
40.81
40.83
40.36
40.40
68,586
-0.27(-0.66%)
Jun 24, 2015
40.90
40.97
40.62
40.67
59,758
-0.31(-0.76%)
Jun 23, 2015
40.87
41.06
40.82
40.98
113,120
+0.29(+0.71%)
Jun 22, 2015
40.63
40.76
40.57
40.69
114,491
+0.45(+1.12%)
Jun 19, 2015
40.52
40.56
40.20
40.24
58,510
-0.43(-1.06%)
Jun 18, 2015
40.66
40.70
40.25
40.67
139,729
+0.22(+0.54%)
Jun 17, 2015
40.91
40.94
40.36
40.45
119,049
-0.33(-0.81%)
Jun 16, 2015
40.50
40.80
40.42
40.78
80,295
+0.25(+0.62%)
Jun 15, 2015
40.54
40.68
40.22
40.53
161,017
-0.15(-0.37%)
Jun 12, 2015
40.53
40.72
40.45
40.68
157,655
-0.03(-0.07%)
Jun 11, 2015
40.85
40.91
40.60
40.71
203,074
-0.05(-0.12%)
Jun 10, 2015
40.42
40.90
40.37
40.76
251,147
+0.55(+1.37%)
Jun 09, 2015
39.99
40.34
39.75
40.21
229,731
+0.33(+0.83%)
Jun 08, 2015
40.01
40.20
39.88
39.88
144,547
-0.14(-0.35%)
Jun 05, 2015
39.67
40.19
39.67
40.02
1,727,268
+0.71(+1.81%)
Jun 04, 2015
39.68
39.69
39.24
39.31
147,266
-0.35(-0.88%)
Jun 03, 2015
39.38
39.81
39.33
39.66
673,291
+0.53(+1.35%)
Jun 02, 2015
38.75
39.22
38.74
39.13
1,170,383
+0.35(+0.90%)
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
.