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 (%)
May 31, 2016
33.16
33.21
32.96
33.15
12,521
+0.10(+0.30%)
May 27, 2016
32.99
33.05
33.05
33.05
22,400
+0.14(+0.43%)
May 26, 2016
32.69
32.93
32.69
32.91
14,879
+0.22(+0.67%)
May 25, 2016
32.79
32.79
32.47
32.69
22,793
-0.10(-0.30%)
May 24, 2016
32.58
32.80
32.49
32.79
18,955
+0.55(+1.71%)
May 23, 2016
32.28
32.35
32.21
32.24
12,256
-0.04(-0.12%)
May 20, 2016
32.18
32.37
32.10
32.28
17,650
+0.26(+0.81%)
May 19, 2016
32.26
32.26
31.84
32.02
35,157
-0.41(-1.26%)
May 18, 2016
32.91
32.95
32.15
32.43
28,802
-0.55(-1.68%)
May 17, 2016
33.65
33.65
32.73
32.98
33,394
-0.70(-2.08%)
May 16, 2016
33.38
33.77
33.38
33.68
17,597
+0.26(+0.78%)
May 13, 2016
33.69
33.69
33.12
33.42
17,821
-0.43(-1.27%)
May 12, 2016
33.85
33.95
33.64
33.85
23,207
+0.04(+0.12%)
May 11, 2016
34.46
34.46
33.78
33.81
36,462
-0.57(-1.66%)
May 10, 2016
34.62
34.62
34.27
34.38
20,610
-0.14(-0.40%)
May 09, 2016
34.07
34.56
34.07
34.52
37,043
+0.45(+1.32%)
May 06, 2016
33.70
34.08
33.54
34.07
23,787
+0.42(+1.25%)
May 05, 2016
33.69
33.85
33.63
33.65
50,734
+0.06(+0.18%)
May 04, 2016
32.86
33.70
32.86
33.59
37,807
+0.70(+2.13%)
May 03, 2016
32.92
33.04
32.69
32.89
58,164
-0.05(-0.15%)
May 02, 2016
32.62
33.05
32.61
32.94
16,634
+0.44(+1.35%)
Apr 29, 2016
32.67
32.69
32.21
32.50
278,781
-0.29(-0.88%)
Apr 28, 2016
32.87
32.93
32.72
32.79
15,795
-0.01(-0.03%)
Apr 27, 2016
33.10
33.10
32.37
32.80
30,974
-0.07(-0.21%)
Apr 26, 2016
32.69
32.91
32.59
32.87
39,160
+0.31(+0.95%)
Apr 25, 2016
32.24
32.56
32.24
32.56
9,976
+0.28(+0.87%)
Apr 22, 2016
32.05
32.35
32.01
32.28
19,507
+0.27(+0.84%)
Apr 21, 2016
32.65
32.65
31.83
32.01
10,544
-0.60(-1.85%)
Apr 20, 2016
33.00
33.10
32.60
32.61
17,536
-0.49(-1.47%)
Apr 19, 2016
33.04
33.19
33.00
33.10
21,694
+0.12(+0.36%)
Apr 18, 2016
32.86
32.98
32.76
32.98
16,326
+0.14(+0.43%)
Apr 15, 2016
32.58
32.93
32.56
32.84
15,344
+0.00(+0.00%)
Apr 14, 2016
32.91
32.91
32.66
32.84
21,898
-0.04(-0.12%)
Apr 13, 2016
32.92
32.92
32.63
32.88
23,607
+0.16(+0.49%)
Apr 12, 2016
32.67
32.84
32.53
32.72
13,578
+0.24(+0.73%)
Apr 11, 2016
32.32
32.69
32.32
32.48
11,123
+0.24(+0.76%)
Apr 08, 2016
32.17
32.45
32.17
32.24
14,537
+0.28(+0.87%)
Apr 07, 2016
32.15
32.31
31.82
31.96
11,567
-0.30(-0.93%)
Apr 06, 2016
32.09
32.31
32.00
32.26
14,739
+0.18(+0.56%)
Apr 05, 2016
32.11
32.17
32.01
32.08
6,030
-0.22(-0.67%)
Apr 04, 2016
32.41
32.50
32.23
32.30
17,813
-0.17(-0.53%)
Apr 01, 2016
32.31
32.50
32.19
32.47
20,976
-0.13(-0.39%)
Mar 31, 2016
32.30
32.65
32.12
32.60
17,378
+0.37(+1.14%)
Mar 30, 2016
32.34
32.40
32.21
32.23
15,557
-0.13(-0.41%)
Mar 29, 2016
31.59
32.36
31.59
32.36
10,395
+0.97(+3.09%)
Mar 28, 2016
31.21
31.41
30.22
31.39
24,154
+0.28(+0.91%)
Mar 24, 2016
30.85
31.11
31.11
31.11
13,200
+0.08(+0.24%)
Mar 23, 2016
31.19
31.27
31.03
31.03
6,473
-0.21(-0.67%)
Mar 22, 2016
31.00
31.25
31.00
31.24
7,979
+0.07(+0.22%)
Mar 21, 2016
31.29
31.37
31.12
31.17
18,648
-0.28(-0.89%)
Mar 18, 2016
31.67
31.70
31.41
31.45
13,456
-0.06(-0.19%)
Mar 17, 2016
31.06
31.59
31.00
31.51
17,036
+0.51(+1.65%)
Mar 16, 2016
30.50
31.01
30.50
31.00
25,153
+0.51(+1.67%)
Mar 15, 2016
30.65
30.68
30.45
30.49
13,038
-0.54(-1.74%)
Mar 14, 2016
31.10
31.10
30.85
31.03
20,294
-0.03(-0.10%)
Mar 11, 2016
30.56
31.06
30.56
31.06
27,195
+0.82(+2.71%)
Mar 10, 2016
30.75
30.76
29.91
30.24
13,471
-0.43(-1.41%)
Mar 09, 2016
30.52
30.78
30.52
30.67
11,528
+0.21(+0.70%)
Mar 08, 2016
30.67
30.67
30.31
30.46
14,870
-0.58(-1.87%)
Mar 07, 2016
30.53
31.04
30.53
31.04
16,375
+0.38(+1.25%)
Mar 04, 2016
30.89
30.89
30.56
30.66
18,349
-0.18(-0.59%)
Mar 03, 2016
30.45
30.84
30.40
30.84
16,352
+0.43(+1.41%)
Mar 02, 2016
29.88
30.41
29.88
30.41
13,722
+0.51(+1.69%)
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
.