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 (%)
Jan 30, 2015
34.41
34.72
34.25
34.27
79,401
-0.49(-1.41%)
Jan 29, 2015
34.42
34.76
34.26
34.76
14,486
+0.50(+1.46%)
Jan 28, 2015
35.36
35.36
34.26
34.26
375,841
-0.84(-2.39%)
Jan 27, 2015
35.20
35.35
34.97
35.10
26,197
-0.46(-1.29%)
Jan 26, 2015
35.23
35.56
35.15
35.56
16,913
+0.32(+0.91%)
Jan 23, 2015
35.61
35.70
35.24
35.24
33,061
-0.49(-1.37%)
Jan 22, 2015
34.84
35.79
34.78
35.73
41,331
+1.21(+3.50%)
Jan 21, 2015
34.36
34.77
34.22
34.52
98,092
+0.21(+0.61%)
Jan 20, 2015
34.78
34.78
34.20
34.31
80,232
-0.27(-0.78%)
Jan 16, 2015
34.10
34.58
33.98
34.58
45,098
+0.47(+1.38%)
Jan 15, 2015
34.57
34.65
34.01
34.11
43,197
-0.60(-1.73%)
Jan 14, 2015
34.84
34.85
34.16
34.71
74,596
-0.71(-2.00%)
Jan 13, 2015
35.95
36.10
35.18
35.42
29,335
-0.26(-0.73%)
Jan 12, 2015
36.10
36.13
35.52
35.68
85,023
-0.35(-0.97%)
Jan 09, 2015
36.89
37.02
36.03
36.03
16,618
-0.82(-2.23%)
Jan 08, 2015
36.65
36.91
36.61
36.85
10,259
+0.62(+1.71%)
Jan 07, 2015
36.39
36.39
35.94
36.23
194,073
+0.31(+0.86%)
Jan 06, 2015
37.09
37.09
35.80
35.92
25,226
-0.99(-2.68%)
Jan 05, 2015
37.79
37.85
36.83
36.91
28,811
-1.13(-2.97%)
Jan 02, 2015
38.23
38.41
37.67
38.04
14,804
-0.17(-0.45%)
Dec 31, 2014
38.58
38.21
38.21
38.21
164,200
-0.34(-0.88%)
Dec 30, 2014
38.50
38.63
38.39
38.55
20,541
-0.07(-0.18%)
Dec 29, 2014
38.32
38.76
38.29
38.62
20,623
+0.22(+0.57%)
Dec 26, 2014
38.45
38.57
38.40
38.40
18,531
+0.01(+0.03%)
Dec 24, 2014
38.60
38.39
38.39
38.39
15,500
-0.08(-0.21%)
Dec 23, 2014
38.25
38.59
38.19
38.47
279,174
+0.43(+1.13%)
Dec 22, 2014
38.00
38.04
37.88
38.04
13,692
+0.08(+0.21%)
Dec 19, 2014
38.09
38.14
37.84
37.96
18,438
-0.15(-0.39%)
Dec 18, 2014
37.74
38.11
37.63
38.11
21,742
+0.95(+2.56%)
Dec 17, 2014
36.62
37.20
36.61
37.16
12,726
+0.79(+2.17%)
Dec 16, 2014
36.50
37.12
36.36
36.37
27,508
-0.29(-0.79%)
Dec 15, 2014
37.18
37.32
36.53
36.66
31,224
-0.37(-1.00%)
Dec 12, 2014
37.57
37.58
37.03
37.03
25,286
-0.71(-1.88%)
Dec 11, 2014
37.77
38.07
37.70
37.74
71,514
+0.08(+0.21%)
Dec 10, 2014
38.22
38.24
37.62
37.66
21,585
-0.72(-1.88%)
Dec 09, 2014
37.99
38.40
37.92
38.38
5,501
-0.07(-0.18%)
Dec 08, 2014
38.45
38.69
38.26
38.45
26,611
-0.02(-0.05%)
Dec 05, 2014
37.97
38.52
37.91
38.47
158,509
+0.72(+1.91%)
Dec 04, 2014
37.71
37.75
37.53
37.75
16,494
+0.12(+0.32%)
Dec 03, 2014
37.38
37.68
37.38
37.63
43,244
+0.28(+0.75%)
Dec 02, 2014
36.99
37.39
36.99
37.35
10,052
+0.37(+1.01%)
Dec 01, 2014
37.30
37.30
36.77
36.98
16,083
-0.54(-1.45%)
Nov 28, 2014
37.81
37.81
37.52
37.52
9,431
-0.23(-0.60%)
Nov 26, 2014
37.75
37.75
37.75
37.75
15,200
+0.08(+0.20%)
Nov 25, 2014
37.61
37.83
37.59
37.67
105,495
-0.13(-0.34%)
Nov 24, 2014
37.69
37.80
37.60
37.80
18,350
+0.38(+1.02%)
Nov 21, 2014
37.73
37.78
37.37
37.42
25,276
+0.03(+0.08%)
Nov 20, 2014
37.23
37.39
37.13
37.39
13,592
+0.01(+0.03%)
Nov 19, 2014
37.27
37.38
37.18
37.38
11,027
-0.05(-0.14%)
Nov 18, 2014
37.39
37.59
37.35
37.43
34,009
+0.07(+0.19%)
Nov 17, 2014
37.40
37.43
37.20
37.36
30,997
-0.09(-0.24%)
Nov 14, 2014
37.48
37.65
37.43
37.45
13,170
-0.07(-0.19%)
Nov 13, 2014
37.55
37.65
37.41
37.52
427,806
-0.19(-0.50%)
Nov 12, 2014
37.54
37.73
37.47
37.71
22,213
-0.02(-0.05%)
Nov 11, 2014
37.76
37.84
37.73
37.73
3,770
-0.07(-0.19%)
Nov 10, 2014
37.69
37.84
37.65
37.80
33,561
+0.17(+0.45%)
Nov 07, 2014
37.66
37.79
37.50
37.63
23,523
-0.10(-0.27%)
Nov 06, 2014
37.53
37.73
37.40
37.73
46,325
+0.28(+0.75%)
Nov 05, 2014
37.39
37.45
37.22
37.45
25,941
+0.34(+0.91%)
Nov 04, 2014
37.08
37.15
36.82
37.11
14,980
-0.02(-0.05%)
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
.