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 (%)
Jul 29, 2016
34.97
35.19
34.96
35.06
37,970
-0.10(-0.28%)
Jul 28, 2016
35.00
35.20
34.79
35.16
30,275
+0.08(+0.23%)
Jul 27, 2016
34.92
35.30
34.92
35.08
66,512
+0.18(+0.52%)
Jul 26, 2016
34.64
34.91
34.64
34.90
31,073
+0.23(+0.66%)
Jul 25, 2016
34.73
34.80
34.58
34.67
737,282
-0.08(-0.23%)
Jul 22, 2016
34.58
34.79
34.41
34.75
65,768
+0.20(+0.58%)
Jul 21, 2016
34.80
34.92
34.53
34.55
2,665,561
-0.20(-0.58%)
Jul 20, 2016
34.86
34.86
34.56
34.75
58,584
+0.05(+0.14%)
Jul 19, 2016
34.64
34.88
34.51
34.70
20,226
-0.04(-0.12%)
Jul 18, 2016
34.67
34.83
34.59
34.74
478,292
+0.13(+0.38%)
Jul 15, 2016
34.89
34.90
34.42
34.61
226,236
-0.02(-0.06%)
Jul 14, 2016
34.73
34.83
34.56
34.63
91,300
+0.60(+1.76%)
Jul 13, 2016
34.09
34.09
33.84
34.03
756,943
-0.06(-0.18%)
Jul 12, 2016
33.91
34.16
33.91
34.09
276,255
+0.65(+1.94%)
Jul 11, 2016
33.48
33.65
33.44
33.44
109,049
+0.27(+0.81%)
Jul 08, 2016
33.06
33.38
32.57
33.17
191,180
+0.60(+1.84%)
Jul 07, 2016
32.42
32.87
32.38
32.57
46,680
+0.24(+0.74%)
Jul 06, 2016
31.81
32.34
31.57
32.33
214,325
+0.23(+0.72%)
Jul 05, 2016
32.68
32.68
31.90
32.10
314,587
-0.98(-2.96%)
Jul 01, 2016
33.24
33.08
33.08
33.08
20,600
-0.30(-0.90%)
Jun 30, 2016
33.17
33.38
32.75
33.38
564,735
+0.60(+1.83%)
Jun 29, 2016
32.37
32.79
32.13
32.78
393,737
+0.83(+2.60%)
Jun 28, 2016
31.73
32.00
31.40
31.95
215,294
+0.97(+3.13%)
Jun 27, 2016
32.11
32.11
30.84
30.98
1,227,144
-1.69(-5.17%)
Jun 24, 2016
33.11
33.60
32.67
32.67
1,572,084
-2.55(-7.24%)
Jun 23, 2016
34.71
35.22
34.71
35.22
1,566,072
+1.00(+2.92%)
Jun 22, 2016
34.36
34.65
34.20
34.22
1,894,126
-0.07(-0.20%)
Jun 21, 2016
34.31
34.35
33.97
34.29
52,605
+0.14(+0.41%)
Jun 20, 2016
34.56
34.86
34.13
34.15
57,729
+0.22(+0.65%)
Jun 17, 2016
33.83
34.11
33.71
33.93
742,729
-0.03(-0.09%)
Jun 16, 2016
33.85
34.01
33.42
33.96
49,571
-0.18(-0.53%)
Jun 15, 2016
34.20
34.68
34.10
34.14
81,976
+0.09(+0.26%)
Jun 14, 2016
34.70
34.91
33.87
34.05
197,319
-0.84(-2.41%)
Jun 13, 2016
34.98
35.45
34.87
34.89
46,278
-0.34(-0.97%)
Jun 10, 2016
35.37
35.38
35.12
35.23
411,061
-0.57(-1.59%)
Jun 09, 2016
36.01
36.01
35.54
35.80
73,371
-0.46(-1.27%)
Jun 08, 2016
36.19
36.39
36.16
36.26
300,191
+0.03(+0.08%)
Jun 07, 2016
36.58
36.58
36.23
36.23
68,205
-0.29(-0.79%)
Jun 06, 2016
36.14
36.72
36.14
36.52
694,690
+0.47(+1.30%)
Jun 03, 2016
36.09
36.14
35.43
36.05
1,332,429
-0.80(-2.17%)
Jun 02, 2016
36.64
36.88
36.48
36.85
49,619
+0.12(+0.33%)
Jun 01, 2016
36.22
36.79
35.69
36.73
1,443,730
+0.13(+0.36%)
May 31, 2016
36.89
36.90
36.43
36.60
348,909
-0.10(-0.27%)
May 27, 2016
36.40
36.70
36.70
36.70
46,900
+0.35(+0.96%)
May 26, 2016
36.62
36.73
36.26
36.35
172,125
-0.30(-0.82%)
May 25, 2016
36.22
36.89
36.22
36.65
160,678
+0.67(+1.86%)
May 24, 2016
35.62
36.11
35.59
35.98
53,193
+0.56(+1.58%)
May 23, 2016
35.44
35.53
35.19
35.42
11,340
-0.10(-0.28%)
May 20, 2016
35.74
35.77
35.40
35.52
14,771
+0.16(+0.45%)
May 19, 2016
35.45
35.72
35.05
35.36
50,218
-0.25(-0.70%)
May 18, 2016
34.31
35.65
34.19
35.61
86,484
+1.29(+3.76%)
May 17, 2016
34.19
34.56
34.08
34.32
367,889
-0.03(-0.09%)
May 16, 2016
34.03
34.54
34.02
34.35
20,463
+0.27(+0.79%)
May 13, 2016
34.60
34.86
33.99
34.08
39,506
-0.53(-1.53%)
May 12, 2016
34.96
35.06
34.43
34.61
18,392
-0.18(-0.52%)
May 11, 2016
34.84
35.25
34.78
34.79
34,749
-0.19(-0.54%)
May 10, 2016
34.51
35.06
34.51
34.98
42,333
+0.67(+1.95%)
May 09, 2016
34.53
34.56
34.18
34.31
301,751
-0.19(-0.55%)
May 06, 2016
34.09
34.54
34.07
34.50
13,056
+0.10(+0.29%)
May 05, 2016
34.59
34.71
34.34
34.40
266,599
-0.12(-0.35%)
May 04, 2016
34.77
34.98
34.29
34.52
100,850
-0.70(-1.99%)
May 03, 2016
35.37
35.37
34.90
35.22
99,968
-0.72(-2.00%)
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
.