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
JNK
(NY:
JNK
)
95.20
-0.15 (-0.16%)
Official Closing Price
Updated: 8:00 PM EDT, Mar 28, 2024
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 (%)
Jan 29, 2016
60.35
60.58
60.28
60.53
8,595,293
+0.33(+0.54%)
Jan 28, 2016
60.28
60.38
60.02
60.20
6,507,289
+0.27(+0.46%)
Jan 27, 2016
60.08
60.24
59.76
59.93
9,677,465
-0.15(-0.24%)
Jan 26, 2016
59.64
60.10
59.62
60.08
8,377,940
+0.51(+0.86%)
Jan 25, 2016
59.84
60.10
59.53
59.57
8,546,505
-0.51(-0.85%)
Jan 22, 2016
59.58
60.13
59.58
60.08
8,014,609
+0.95(+1.60%)
Jan 21, 2016
58.89
59.29
58.60
59.13
12,289,028
+0.27(+0.46%)
Jan 20, 2016
58.84
59.15
58.11
58.86
14,582,694
-0.51(-0.86%)
Jan 19, 2016
59.58
59.64
59.24
59.37
9,867,300
-0.29(-0.49%)
Jan 15, 2016
59.37
59.66
59.66
59.66
9,854,758
-0.75(-1.24%)
Jan 14, 2016
60.22
60.50
59.97
60.41
9,742,410
+0.15(+0.24%)
Jan 13, 2016
61.02
61.12
60.19
60.26
10,207,294
-0.82(-1.34%)
Jan 12, 2016
61.12
61.26
60.86
61.08
6,098,411
+0.15(+0.24%)
Jan 11, 2016
61.21
61.33
60.90
60.93
8,514,134
-0.09(-0.15%)
Jan 08, 2016
61.46
61.54
61.02
61.02
11,243,458
-0.22(-0.36%)
Jan 07, 2016
61.19
61.35
61.10
61.24
6,436,773
-0.33(-0.53%)
Jan 06, 2016
61.43
61.64
61.33
61.57
6,544,251
-0.05(-0.09%)
Jan 05, 2016
61.54
61.83
61.44
61.63
4,892,026
+0.13(+0.21%)
Jan 04, 2016
61.43
61.52
61.23
61.50
7,725,666
-0.31(-0.50%)
Dec 31, 2015
61.79
61.81
61.81
61.81
2,568,189
+0.00(+0.00%)
Dec 30, 2015
61.64
61.86
61.57
61.81
4,388,473
+0.02(+0.03%)
Dec 29, 2015
61.63
61.86
61.52
61.79
5,976,067
+0.42(+0.68%)
Dec 28, 2015
61.50
61.61
61.34
61.37
3,997,570
-0.36(-0.59%)
Dec 24, 2015
61.72
61.74
61.74
61.74
3,492,064
+0.07(+0.12%)
Dec 23, 2015
61.48
61.77
61.48
61.66
8,152,166
+0.31(+0.50%)
Dec 22, 2015
60.94
61.37
60.79
61.35
7,461,793
+0.53(+0.86%)
Dec 21, 2015
61.05
61.12
60.67
60.83
7,100,351
-0.05(-0.09%)
Dec 18, 2015
61.05
61.12
60.79
60.88
7,750,279
-0.24(-0.39%)
Dec 17, 2015
61.90
61.90
61.06
61.12
11,540,549
-0.69(-1.11%)
Dec 16, 2015
61.52
61.86
61.30
61.81
13,063,423
+0.53(+0.86%)
Dec 15, 2015
61.23
61.64
61.14
61.28
12,370,873
+0.71(+1.17%)
Dec 14, 2015
60.90
61.01
60.21
60.58
15,300,959
-0.49(-0.80%)
Dec 11, 2015
61.83
61.86
60.47
61.06
19,309,560
-1.25(-2.01%)
Dec 10, 2015
62.44
62.61
62.28
62.32
6,132,139
-0.25(-0.41%)
Dec 09, 2015
62.37
62.73
62.37
62.57
10,321,377
+0.15(+0.23%)
Dec 08, 2015
62.73
62.80
62.33
62.42
19,201,756
-0.73(-1.15%)
Dec 07, 2015
63.44
63.44
63.13
63.15
6,866,359
-0.44(-0.68%)
Dec 04, 2015
63.62
63.68
63.46
63.58
6,095,476
-0.13(-0.20%)
Dec 03, 2015
63.84
63.89
63.62
63.71
6,326,419
-0.13(-0.20%)
Dec 02, 2015
64.06
64.11
63.84
63.84
7,136,603
-0.20(-0.31%)
Dec 01, 2015
63.82
64.07
63.80
64.04
7,872,785
+0.29(+0.46%)
Nov 30, 2015
63.80
63.80
63.64
63.74
4,059,578
-0.02(-0.03%)
Nov 27, 2015
63.62
63.76
63.60
63.76
1,633,552
+0.20(+0.31%)
Nov 25, 2015
63.60
63.56
63.56
63.56
4,311,366
+0.00(+0.00%)
Nov 24, 2015
63.35
63.60
63.29
63.56
4,724,995
+0.04(+0.06%)
Nov 23, 2015
63.64
63.65
63.44
63.53
3,499,651
-0.05(-0.08%)
Nov 20, 2015
63.67
63.83
63.56
63.58
6,256,182
-0.16(-0.25%)
Nov 19, 2015
64.12
64.12
63.73
63.74
8,434,809
-0.38(-0.59%)
Nov 18, 2015
64.09
64.21
64.05
64.12
5,383,674
+0.13(+0.20%)
Nov 17, 2015
64.16
64.27
64.00
64.00
7,087,442
-0.09(-0.14%)
Nov 16, 2015
63.78
64.09
63.71
64.09
6,338,844
+0.23(+0.37%)
Nov 13, 2015
63.91
64.05
63.81
63.85
8,276,016
-0.14(-0.23%)
Nov 12, 2015
64.23
64.36
64.00
64.00
13,764,646
-0.49(-0.75%)
Nov 11, 2015
64.66
64.71
64.46
64.48
1,786,420
-0.14(-0.22%)
Nov 10, 2015
64.72
64.83
64.55
64.63
9,654,963
-0.20(-0.31%)
Nov 09, 2015
64.99
65.01
64.81
64.83
9,595,007
-0.29(-0.44%)
Nov 06, 2015
65.19
65.24
65.02
65.11
5,586,278
-0.29(-0.44%)
Nov 05, 2015
65.55
65.62
65.40
65.40
4,149,928
-0.16(-0.25%)
Nov 04, 2015
65.71
65.72
65.55
65.56
5,283,208
-0.09(-0.14%)
Nov 03, 2015
65.64
65.71
65.55
65.65
4,532,841
+0.04(+0.05%)
Nov 02, 2015
65.49
65.62
65.38
65.62
4,510,874
+0.19(+0.29%)
Oct 30, 2015
65.43
65.52
65.32
65.43
9,308,423
+0.02(+0.03%)
Oct 29, 2015
65.39
65.52
65.38
65.41
3,796,256
-0.14(-0.22%)
Oct 28, 2015
65.39
65.55
65.23
65.55
7,471,412
+0.14(+0.22%)
Oct 27, 2015
65.46
65.50
65.35
65.41
5,688,181
-0.18(-0.27%)
Oct 26, 2015
65.73
65.73
65.52
65.59
7,541,348
-0.07(-0.11%)
Oct 23, 2015
65.68
65.75
65.51
65.66
8,369,149
+0.27(+0.41%)
Oct 22, 2015
65.62
65.62
65.34
65.39
6,830,167
-0.02(-0.03%)
Oct 21, 2015
65.55
65.62
65.35
65.41
10,677,457
-0.09(-0.14%)
Oct 20, 2015
65.30
65.53
65.30
65.50
6,657,766
+0.00(+0.00%)
Oct 19, 2015
65.19
65.52
65.14
65.50
5,036,453
+0.23(+0.36%)
Oct 16, 2015
65.05
65.26
65.05
65.26
3,702,433
+0.29(+0.44%)
Oct 15, 2015
65.03
65.09
64.89
64.98
10,992,337
+0.04(+0.06%)
Oct 14, 2015
65.00
65.01
64.91
64.94
4,701,085
+0.00(+0.00%)
Oct 13, 2015
64.94
65.07
64.89
64.94
7,086,897
-0.13(-0.19%)
Oct 12, 2015
65.34
65.39
65.00
65.07
3,120,953
-0.07(-0.11%)
Oct 09, 2015
65.30
65.46
65.09
65.14
5,953,511
+0.02(+0.03%)
Oct 08, 2015
64.82
65.12
64.69
65.12
7,008,496
+0.23(+0.36%)
Oct 07, 2015
64.69
64.92
64.57
64.89
10,768,610
+0.61(+0.95%)
Oct 06, 2015
64.08
64.35
64.01
64.28
10,402,197
+0.20(+0.31%)
Oct 05, 2015
63.60
64.10
63.60
64.08
14,938,679
+0.70(+1.10%)
Oct 02, 2015
63.11
63.43
62.97
63.38
7,983,490
-0.07(-0.11%)
Oct 01, 2015
63.70
63.70
63.42
63.45
5,438,328
-0.19(-0.29%)
Sep 30, 2015
63.69
63.75
63.48
63.64
6,126,825
+0.18(+0.28%)
Sep 29, 2015
63.41
63.64
63.35
63.46
6,586,644
-0.05(-0.08%)
Sep 28, 2015
64.19
64.19
63.51
63.51
8,071,117
-0.93(-1.44%)
Sep 25, 2015
64.73
64.76
64.41
64.44
6,693,812
-0.23(-0.36%)
Sep 24, 2015
64.82
64.89
64.64
64.67
6,374,347
-0.37(-0.58%)
Sep 23, 2015
65.21
65.24
65.03
65.05
3,443,187
-0.12(-0.19%)
Sep 22, 2015
65.21
65.60
65.16
65.17
4,219,894
-0.43(-0.65%)
Sep 21, 2015
65.67
65.74
65.58
65.60
4,548,519
+0.02(+0.03%)
Sep 18, 2015
65.74
65.82
65.57
65.58
8,923,709
-0.32(-0.49%)
Sep 17, 2015
65.76
66.05
65.69
65.91
11,009,176
+0.07(+0.11%)
Sep 16, 2015
65.87
65.94
65.76
65.83
3,909,506
-0.21(-0.32%)
Sep 15, 2015
66.03
66.08
65.98
66.05
2,663,270
-0.05(-0.08%)
Sep 14, 2015
66.05
66.14
66.01
66.10
3,422,490
+0.00(+0.00%)
Sep 11, 2015
65.98
66.18
65.96
66.10
3,679,272
-0.07(-0.11%)
Sep 10, 2015
66.05
66.19
66.01
66.17
5,344,679
+0.12(+0.19%)
Sep 09, 2015
66.23
66.23
66.03
66.05
6,448,903
-0.07(-0.11%)
Sep 08, 2015
65.94
66.12
65.91
66.12
3,118,334
+0.43(+0.65%)
Sep 04, 2015
65.67
65.69
65.69
65.69
2,489,477
-0.07(-0.11%)
Sep 03, 2015
65.80
65.90
65.69
65.76
4,113,613
-0.02(-0.03%)
Sep 02, 2015
65.71
65.78
65.53
65.78
4,127,973
+0.36(+0.55%)
Sep 01, 2015
65.32
65.64
65.32
65.42
3,322,575
-0.29(-0.45%)
Aug 31, 2015
65.54
65.73
65.33
65.72
4,010,095
+0.04(+0.05%)
Aug 28, 2015
65.56
65.70
65.46
65.68
4,931,356
+0.04(+0.05%)
Aug 27, 2015
65.48
65.66
65.38
65.64
7,973,245
+0.37(+0.57%)
Aug 26, 2015
64.93
65.33
64.86
65.27
5,508,840
+0.64(+0.99%)
Aug 25, 2015
65.22
65.27
64.63
64.63
7,280,661
+0.18(+0.28%)
Aug 24, 2015
63.96
64.97
63.62
64.46
9,895,648
-0.75(-1.14%)
Aug 21, 2015
65.31
65.40
65.17
65.20
8,307,176
-0.20(-0.30%)
Aug 20, 2015
65.54
65.61
65.36
65.40
4,788,996
-0.36(-0.54%)
Aug 19, 2015
65.77
65.88
65.66
65.75
6,613,821
-0.16(-0.24%)
Aug 18, 2015
65.93
65.93
65.80
65.91
4,221,524
-0.02(-0.03%)
Aug 17, 2015
65.91
65.99
65.84
65.93
3,328,022
-0.09(-0.13%)
Aug 14, 2015
65.98
66.02
65.91
66.02
2,484,565
+0.05(+0.08%)
Aug 13, 2015
65.96
66.00
65.89
65.96
4,368,731
-0.05(-0.08%)
Aug 12, 2015
65.91
66.03
65.73
66.02
5,692,573
-0.14(-0.21%)
Aug 11, 2015
66.28
66.33
66.07
66.16
3,239,298
-0.28(-0.43%)
Aug 10, 2015
66.41
66.46
66.32
66.44
2,314,967
+0.11(+0.16%)
Aug 07, 2015
66.44
66.53
66.32
66.34
5,355,533
-0.27(-0.40%)
Aug 06, 2015
66.82
66.83
66.60
66.60
5,237,647
-0.27(-0.40%)
Aug 05, 2015
67.03
67.03
66.83
66.87
4,586,854
-0.04(-0.05%)
Aug 04, 2015
66.96
67.01
66.89
66.91
4,957,764
+0.02(+0.03%)
Aug 03, 2015
67.12
67.12
66.89
66.89
3,567,852
-0.21(-0.31%)
Jul 31, 2015
67.18
67.22
67.01
67.10
4,203,167
-0.04(-0.05%)
Jul 30, 2015
66.95
67.15
66.90
67.13
5,146,155
+0.19(+0.29%)
Jul 29, 2015
66.67
66.95
66.64
66.94
3,863,612
+0.41(+0.61%)
Jul 28, 2015
66.37
66.56
66.30
66.53
10,193,582
+0.23(+0.35%)
Jul 27, 2015
66.42
66.53
66.26
66.30
7,765,433
-0.28(-0.42%)
Jul 24, 2015
66.81
66.83
66.56
66.58
3,436,097
-0.25(-0.37%)
Jul 23, 2015
66.78
66.85
66.75
66.83
3,709,761
+0.04(+0.05%)
Jul 22, 2015
66.95
67.02
66.78
66.79
7,855,697
-0.35(-0.53%)
Jul 21, 2015
67.31
67.32
67.15
67.15
3,189,153
-0.21(-0.31%)
Jul 20, 2015
67.50
67.50
67.32
67.36
6,374,223
-0.14(-0.21%)
Jul 17, 2015
67.75
67.75
67.48
67.50
4,036,148
-0.25(-0.37%)
Jul 16, 2015
67.75
67.82
67.71
67.75
2,805,579
+0.07(+0.10%)
Jul 15, 2015
67.66
67.75
67.61
67.68
3,102,146
+0.02(+0.03%)
Jul 14, 2015
67.63
67.70
67.57
67.66
2,742,188
-0.02(-0.03%)
Jul 13, 2015
67.75
67.75
67.52
67.68
5,401,895
+0.07(+0.10%)
Jul 10, 2015
67.63
67.66
67.31
67.61
7,725,996
+0.30(+0.45%)
Jul 09, 2015
67.34
67.43
67.31
67.31
3,258,845
+0.18(+0.26%)
Jul 08, 2015
67.38
67.41
67.13
67.13
3,580,461
-0.42(-0.63%)
Jul 07, 2015
67.47
67.63
67.34
67.55
5,901,692
-0.07(-0.10%)
Jul 06, 2015
67.70
67.80
67.55
67.63
4,132,457
-0.18(-0.26%)
Jul 02, 2015
67.82
67.80
67.80
67.80
3,735,648
+0.12(+0.18%)
Jul 01, 2015
67.75
67.91
67.66
67.68
5,694,996
+0.10(+0.15%)
Jun 30, 2015
67.61
67.70
67.49
67.57
4,225,967
+0.23(+0.34%)
Jun 29, 2015
67.59
67.64
67.35
67.35
7,580,810
-0.49(-0.73%)
Jun 26, 2015
68.00
68.03
67.80
67.84
5,087,517
-0.23(-0.34%)
Jun 25, 2015
68.23
68.23
68.03
68.07
5,179,483
-0.11(-0.15%)
Jun 24, 2015
68.26
68.30
68.14
68.17
3,762,137
-0.12(-0.18%)
Jun 23, 2015
68.26
68.35
68.23
68.30
1,581,507
-0.02(-0.03%)
Jun 22, 2015
68.33
68.44
68.26
68.31
3,357,948
+0.26(+0.39%)
Jun 19, 2015
68.10
68.23
68.04
68.05
4,302,489
-0.05(-0.08%)
Jun 18, 2015
67.98
68.19
67.98
68.10
4,882,940
+0.18(+0.26%)
Jun 17, 2015
67.96
68.03
67.70
67.93
4,276,375
-0.04(-0.05%)
Jun 16, 2015
67.80
67.98
67.72
67.96
3,709,945
+0.28(+0.42%)
Jun 15, 2015
67.86
67.94
67.66
67.68
10,092,451
-0.35(-0.52%)
Jun 12, 2015
68.12
68.17
68.03
68.03
6,399,506
-0.18(-0.26%)
Jun 11, 2015
68.17
68.26
68.12
68.21
4,232,403
+0.16(+0.23%)
Jun 10, 2015
68.03
68.16
68.01
68.05
5,395,726
+0.00(+0.00%)
Jun 09, 2015
68.21
68.16
67.94
68.05
7,341,676
-0.11(-0.15%)
Jun 08, 2015
68.28
68.33
68.12
68.16
6,457,753
-0.07(-0.10%)
Jun 05, 2015
68.14
68.30
68.10
68.23
4,866,743
-0.16(-0.23%)
Jun 04, 2015
68.49
68.56
68.37
68.38
6,141,737
-0.16(-0.23%)
Jun 03, 2015
68.84
68.89
68.45
68.54
7,081,821
-0.35(-0.51%)
Jun 02, 2015
68.96
68.98
68.79
68.89
3,060,152
-0.07(-0.10%)
Jun 01, 2015
68.91
69.03
68.91
68.96
4,989,875
-0.03(-0.04%)
May 29, 2015
68.92
68.99
68.86
68.99
3,513,341
+0.07(+0.10%)
May 28, 2015
68.90
68.94
68.82
68.92
3,554,593
-0.07(-0.10%)
May 27, 2015
68.89
68.99
68.87
68.99
3,754,617
+0.18(+0.25%)
May 26, 2015
68.89
68.89
68.80
68.82
3,538,300
-0.11(-0.15%)
May 22, 2015
68.78
68.92
68.92
68.92
2,619,685
+0.09(+0.13%)
May 21, 2015
68.80
68.89
68.71
68.83
4,051,575
+0.07(+0.10%)
May 20, 2015
68.80
68.83
68.69
68.76
3,180,924
+0.00(+0.00%)
May 19, 2015
68.82
68.89
68.75
68.76
3,621,194
-0.14(-0.21%)
May 18, 2015
68.92
68.97
68.85
68.90
2,142,224
-0.14(-0.20%)
May 15, 2015
69.03
69.06
68.85
69.04
4,347,187
+0.07(+0.10%)
May 14, 2015
68.85
69.01
68.78
68.97
5,858,507
+0.37(+0.54%)
May 13, 2015
68.75
68.85
68.55
68.61
7,265,217
-0.11(-0.15%)
May 12, 2015
68.57
68.80
68.51
68.71
6,624,434
-0.02(-0.03%)
May 11, 2015
69.04
69.04
68.69
68.73
5,556,471
-0.30(-0.43%)
May 08, 2015
68.90
69.10
68.83
69.03
7,919,185
+0.44(+0.64%)
May 07, 2015
68.57
68.75
68.55
68.59
3,943,033
-0.05(-0.08%)
May 06, 2015
68.83
68.87
68.59
68.64
4,953,878
-0.21(-0.31%)
May 05, 2015
68.90
68.92
68.69
68.85
8,542,084
-0.05(-0.08%)
May 04, 2015
68.94
68.96
68.83
68.90
2,962,372
+0.05(+0.08%)
May 01, 2015
68.80
68.89
68.75
68.85
2,065,333
+0.15(+0.23%)
Apr 30, 2015
68.78
68.78
68.59
68.70
6,268,457
-0.09(-0.13%)
Apr 29, 2015
68.73
68.86
68.68
68.78
4,764,373
-0.16(-0.23%)
Apr 28, 2015
68.96
68.96
68.85
68.94
3,934,790
-0.05(-0.08%)
Apr 27, 2015
68.97
69.06
68.90
68.99
3,621,035
+0.05(+0.08%)
Apr 24, 2015
68.89
68.96
68.87
68.94
3,205,301
+0.09(+0.13%)
Apr 23, 2015
68.85
68.95
68.80
68.85
2,034,186
-0.02(-0.03%)
Apr 22, 2015
68.96
68.97
68.87
68.87
1,812,783
-0.02(-0.03%)
Apr 21, 2015
68.85
69.01
68.88
68.89
3,069,816
+0.03(+0.05%)
Apr 20, 2015
68.80
68.92
68.78
68.85
2,130,946
+0.21(+0.30%)
Apr 17, 2015
68.75
68.77
68.64
68.64
3,425,760
-0.21(-0.30%)
Apr 16, 2015
68.82
68.88
68.77
68.85
2,378,626
-0.07(-0.10%)
Apr 15, 2015
68.87
68.99
68.80
68.92
3,390,862
+0.17(+0.25%)
Apr 14, 2015
68.64
68.77
68.55
68.75
2,865,995
+0.09(+0.13%)
Apr 13, 2015
68.63
68.75
68.59
68.66
2,955,907
+0.03(+0.05%)
Apr 10, 2015
68.61
68.66
68.54
68.63
1,593,108
+0.07(+0.10%)
Apr 09, 2015
68.68
68.70
68.49
68.56
3,305,457
-0.03(-0.05%)
Apr 08, 2015
68.63
68.64
68.46
68.59
2,398,488
+0.03(+0.05%)
Apr 07, 2015
68.42
68.63
68.35
68.56
2,823,686
+0.21(+0.31%)
Apr 06, 2015
68.23
68.42
68.10
68.35
3,764,891
+0.16(+0.23%)
Apr 02, 2015
68.10
68.19
68.19
68.19
3,871,228
+0.03(+0.05%)
Apr 01, 2015
68.09
68.17
67.93
68.16
4,723,897
+0.17(+0.25%)
Mar 31, 2015
67.97
68.09
67.90
67.98
3,314,844
-0.02(-0.03%)
Mar 30, 2015
67.90
68.11
67.90
68.00
2,956,210
+0.16(+0.23%)
Mar 27, 2015
67.91
67.97
67.81
67.85
1,916,119
-0.02(-0.03%)
Mar 26, 2015
67.83
67.95
67.72
67.86
4,798,300
+0.02(+0.03%)
Mar 25, 2015
67.98
68.05
67.81
67.85
4,080,499
-0.14(-0.20%)
Mar 24, 2015
67.98
68.05
67.90
67.98
3,905,737
+0.05(+0.08%)
Mar 23, 2015
67.85
67.95
67.81
67.93
3,633,145
+0.10(+0.15%)
Mar 20, 2015
67.57
67.85
67.52
67.83
4,301,100
+0.49(+0.72%)
Mar 19, 2015
67.79
67.90
67.31
67.34
5,633,566
-0.52(-0.77%)
Mar 18, 2015
67.26
67.86
67.13
67.86
6,621,194
+0.59(+0.88%)
Mar 17, 2015
67.53
67.53
67.21
67.27
6,574,898
-0.33(-0.49%)
Mar 16, 2015
67.74
67.78
67.59
67.60
3,810,496
-0.12(-0.18%)
Mar 13, 2015
67.88
67.93
67.62
67.72
3,546,331
-0.31(-0.46%)
Mar 12, 2015
67.98
68.05
67.92
68.04
2,814,460
+0.16(+0.23%)
Mar 11, 2015
67.90
68.00
67.74
67.88
4,735,427
+0.10(+0.15%)
Mar 10, 2015
67.78
67.90
67.60
67.78
7,734,139
-0.16(-0.23%)
Mar 09, 2015
68.07
68.12
67.93
67.93
5,467,595
-0.05(-0.08%)
Mar 06, 2015
68.26
68.28
67.97
67.98
7,390,707
-0.38(-0.56%)
Mar 05, 2015
68.42
68.42
68.28
68.37
3,790,757
+0.07(+0.10%)
Mar 04, 2015
68.38
68.40
68.40
68.30
3,665,930
-0.10(-0.15%)
Mar 03, 2015
68.59
68.64
68.40
68.40
6,725,632
-0.21(-0.30%)
Mar 02, 2015
68.73
68.73
68.54
68.61
2,483,004
-0.02(-0.03%)
Feb 27, 2015
68.54
68.64
68.52
68.63
2,236,110
+0.09(+0.13%)
Feb 26, 2015
68.51
68.64
68.49
68.54
2,810,903
+0.09(+0.13%)
Feb 25, 2015
68.37
68.51
68.36
68.45
9,049,168
+0.03(+0.05%)
Feb 24, 2015
68.28
68.45
68.26
68.42
1,931,109
+0.12(+0.18%)
Feb 23, 2015
68.16
68.32
68.11
68.30
959,937
+0.07(+0.10%)
Feb 20, 2015
68.13
68.23
67.99
68.23
2,318,902
+0.14(+0.20%)
Feb 19, 2015
68.11
68.16
68.02
68.09
1,640,534
-0.07(-0.10%)
Feb 18, 2015
67.97
68.20
67.94
68.16
3,608,127
+0.17(+0.25%)
Feb 17, 2015
68.06
68.11
67.95
67.99
6,552,349
-0.03(-0.05%)
Feb 13, 2015
67.90
68.02
68.02
68.02
2,864,813
+0.17(+0.25%)
Feb 12, 2015
67.83
67.85
67.75
67.85
3,244,639
+0.03(+0.05%)
Feb 11, 2015
67.76
67.83
67.66
67.82
2,303,993
+0.02(+0.03%)
Feb 10, 2015
67.73
67.83
67.66
67.80
4,240,369
+0.19(+0.28%)
Feb 09, 2015
67.70
67.78
67.59
67.61
2,542,887
-0.07(-0.10%)
Feb 06, 2015
67.64
67.71
67.58
67.68
4,884,855
+0.14(+0.20%)
Feb 05, 2015
67.21
67.58
67.21
67.54
6,172,021
+0.40(+0.59%)
Feb 04, 2015
67.30
67.33
67.13
67.14
2,972,629
-0.19(-0.28%)
Feb 03, 2015
67.04
67.44
67.02
67.33
4,524,916
+0.33(+0.49%)
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
.