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 (%)
Sep 30, 2014
39.72
39.73
39.30
39.31
139,148
-0.35(-0.88%)
Sep 29, 2014
39.40
39.70
39.27
39.66
131,596
-0.02(-0.05%)
Sep 26, 2014
39.40
39.76
39.37
39.68
125,213
+0.44(+1.12%)
Sep 25, 2014
39.86
39.86
39.24
39.24
346,058
-0.65(-1.63%)
Sep 24, 2014
39.61
39.91
39.50
39.89
135,725
+0.31(+0.78%)
Sep 23, 2014
39.83
39.88
39.58
39.58
86,332
-0.28(-0.70%)
Sep 22, 2014
40.24
40.37
39.81
39.86
102,935
-0.34(-0.85%)
Sep 19, 2014
40.47
40.50
40.15
40.20
168,998
-0.21(-0.52%)
Sep 18, 2014
40.37
40.45
40.29
40.41
95,848
+0.17(+0.42%)
Sep 17, 2014
40.27
40.41
40.08
40.24
127,056
+0.06(+0.15%)
Sep 16, 2014
39.79
40.23
39.79
40.18
103,601
+0.32(+0.80%)
Sep 15, 2014
40.03
40.03
39.80
39.86
153,414
-0.17(-0.42%)
Sep 12, 2014
40.32
40.32
39.92
40.03
90,201
-0.24(-0.60%)
Sep 11, 2014
40.05
40.27
40.03
40.27
92,074
+0.07(+0.17%)
Sep 10, 2014
40.17
40.21
39.90
40.20
226,515
+0.13(+0.32%)
Sep 09, 2014
40.37
40.37
40.04
40.07
102,270
-0.28(-0.71%)
Sep 08, 2014
40.40
40.45
40.23
40.35
98,448
-0.06(-0.16%)
Sep 05, 2014
40.26
40.42
40.19
40.42
80,061
+0.19(+0.47%)
Sep 04, 2014
40.39
40.54
40.14
40.23
227,155
-0.07(-0.18%)
Sep 03, 2014
40.53
40.53
40.24
40.30
126,082
-0.03(-0.06%)
Sep 02, 2014
40.23
40.43
40.21
40.33
95,866
+0.14(+0.35%)
Aug 29, 2014
40.16
40.19
40.19
40.19
68,200
+0.10(+0.25%)
Aug 28, 2014
39.88
40.12
39.87
40.09
64,754
+0.09(+0.23%)
Aug 27, 2014
39.97
40.03
39.93
40.00
109,343
+0.00(+0.00%)
Aug 26, 2014
40.02
40.10
39.99
40.00
182,487
+0.00(+0.00%)
Aug 25, 2014
39.94
40.08
39.93
40.00
141,299
+0.24(+0.59%)
Aug 22, 2014
39.78
39.87
39.66
39.76
82,768
-0.03(-0.07%)
Aug 21, 2014
39.78
39.83
39.67
39.79
164,827
+0.04(+0.10%)
Aug 20, 2014
39.54
39.78
39.54
39.75
108,316
+0.17(+0.43%)
Aug 19, 2014
39.53
39.61
39.51
39.58
110,573
+0.14(+0.35%)
Aug 18, 2014
39.23
39.43
39.23
39.44
124,306
+0.42(+1.08%)
Aug 15, 2014
39.16
39.19
38.74
39.02
171,141
+0.03(+0.07%)
Aug 14, 2014
38.83
39.00
38.83
38.99
98,856
+0.18(+0.47%)
Aug 13, 2014
38.72
38.88
38.64
38.81
99,292
+0.23(+0.60%)
Aug 12, 2014
38.62
38.75
38.48
38.58
99,065
-0.09(-0.23%)
Aug 11, 2014
38.68
38.85
38.64
38.67
194,069
+0.16(+0.43%)
Aug 08, 2014
38.05
38.43
37.99
38.51
89,062
+0.55(+1.46%)
Aug 07, 2014
38.32
38.36
37.86
37.95
326,438
-0.16(-0.42%)
Aug 06, 2014
38.00
38.32
37.98
38.11
211,031
-0.02(-0.05%)
Aug 05, 2014
38.30
38.45
38.03
38.13
103,013
-0.33(-0.86%)
Aug 04, 2014
38.25
38.52
38.02
38.46
263,039
+0.32(+0.84%)
Aug 01, 2014
38.01
38.29
37.84
38.14
212,078
+0.08(+0.21%)
Jul 31, 2014
38.62
38.62
38.06
38.06
226,231
-0.84(-2.16%)
Jul 30, 2014
39.02
39.12
38.76
38.90
52,233
-0.03(-0.08%)
Jul 29, 2014
39.18
39.23
38.92
38.93
92,852
-0.21(-0.54%)
Jul 28, 2014
39.21
39.21
38.93
39.14
79,253
-0.05(-0.13%)
Jul 25, 2014
39.26
39.31
39.12
39.19
102,296
-0.16(-0.41%)
Jul 24, 2014
39.41
39.47
39.33
39.35
78,630
+0.04(+0.10%)
Jul 23, 2014
39.34
39.43
39.28
39.31
64,997
+0.04(+0.10%)
Jul 22, 2014
39.27
39.35
39.17
39.27
87,484
+0.17(+0.43%)
Jul 21, 2014
39.15
39.17
38.95
39.10
74,946
-0.08(-0.20%)
Jul 18, 2014
38.86
39.23
38.83
39.18
138,213
+0.47(+1.21%)
Jul 17, 2014
39.00
39.27
38.67
38.71
183,075
-0.42(-1.07%)
Jul 16, 2014
39.26
39.29
39.03
39.13
147,959
+0.01(+0.03%)
Jul 15, 2014
39.35
39.41
38.95
39.12
115,714
-0.12(-0.31%)
Jul 14, 2014
39.22
39.32
39.21
39.24
105,547
+0.23(+0.60%)
Jul 11, 2014
38.98
39.04
38.85
39.01
125,380
+0.05(+0.14%)
Jul 10, 2014
38.75
39.07
38.58
38.95
283,502
-0.21(-0.54%)
Jul 09, 2014
38.95
39.17
38.95
39.16
87,653
+0.26(+0.67%)
Jul 08, 2014
39.17
39.17
38.75
38.90
95,768
-0.24(-0.61%)
Jul 07, 2014
39.33
39.33
39.09
39.14
166,200
-0.27(-0.69%)
Jul 03, 2014
39.29
39.41
39.41
39.41
53,800
+0.21(+0.54%)
Jul 02, 2014
39.40
39.43
39.16
39.20
100,128
-0.19(-0.48%)
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
.