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
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%)
May 02, 2016
35.73
35.97
35.57
35.94
114,882
+0.34(+0.96%)
Apr 29, 2016
35.73
35.88
35.38
35.60
62,813
-0.32(-0.89%)
Apr 28, 2016
36.01
36.35
35.82
35.92
109,106
-0.46(-1.26%)
Apr 27, 2016
36.26
36.60
36.07
36.38
28,901
+0.09(+0.25%)
Apr 26, 2016
36.04
36.32
35.86
36.29
77,347
+0.35(+0.97%)
Apr 25, 2016
36.02
36.05
35.66
35.94
24,656
-0.22(-0.61%)
Apr 22, 2016
35.76
36.25
35.76
36.16
178,826
+0.42(+1.18%)
Apr 21, 2016
35.91
36.17
35.66
35.74
303,684
-0.11(-0.31%)
Apr 20, 2016
35.32
35.91
35.22
35.85
62,170
+0.62(+1.76%)
Apr 19, 2016
34.74
35.25
34.74
35.23
56,906
+0.61(+1.76%)
Apr 18, 2016
34.14
34.72
34.05
34.62
93,485
+0.23(+0.67%)
Apr 15, 2016
34.76
34.76
34.21
34.39
80,265
-0.18(-0.52%)
Apr 14, 2016
34.07
34.92
34.07
34.57
1,677,182
+0.35(+1.02%)
Apr 13, 2016
33.30
34.28
33.30
34.22
273,816
+1.30(+3.95%)
Apr 12, 2016
32.44
32.98
32.32
32.92
47,146
+0.57(+1.76%)
Apr 11, 2016
32.27
32.74
32.15
32.35
48,930
+0.25(+0.78%)
Apr 08, 2016
32.29
32.61
32.06
32.10
49,826
+0.14(+0.42%)
Apr 07, 2016
32.60
32.60
31.80
31.96
1,649,188
-0.93(-2.84%)
Apr 06, 2016
32.59
32.92
32.42
32.90
366,196
+0.31(+0.95%)
Apr 05, 2016
32.83
32.89
32.59
32.59
60,035
-0.66(-1.98%)
Apr 04, 2016
33.27
33.42
33.13
33.25
350,361
-0.06(-0.18%)
Apr 01, 2016
32.86
33.34
32.61
33.31
41,947
+0.25(+0.76%)
Mar 31, 2016
33.23
33.40
33.00
33.06
76,090
-0.22(-0.66%)
Mar 30, 2016
33.26
33.58
33.21
33.28
152,758
+0.27(+0.82%)
Mar 29, 2016
33.10
33.10
32.63
33.01
101,039
-0.24(-0.72%)
Mar 28, 2016
33.39
33.44
33.14
33.25
28,060
-0.09(-0.27%)
Mar 24, 2016
33.17
33.34
33.34
33.34
58,400
-0.21(-0.63%)
Mar 23, 2016
33.80
33.80
33.55
33.55
21,442
-0.31(-0.92%)
Mar 22, 2016
33.65
34.02
33.51
33.86
138,853
-0.12(-0.35%)
Mar 21, 2016
33.75
34.10
33.73
33.98
163,793
+0.08(+0.24%)
Mar 18, 2016
33.63
34.06
33.63
33.90
92,306
+0.50(+1.50%)
Mar 17, 2016
33.09
33.46
32.77
33.40
91,913
+0.16(+0.48%)
Mar 16, 2016
33.45
33.83
32.98
33.24
1,596,951
-0.31(-0.92%)
Mar 15, 2016
33.31
33.55
33.21
33.55
140,671
-0.07(-0.21%)
Mar 14, 2016
33.61
33.76
33.37
33.62
61,971
-0.11(-0.33%)
Mar 11, 2016
33.22
33.78
33.08
33.73
65,838
+0.92(+2.80%)
Mar 10, 2016
33.04
33.20
32.31
32.81
47,772
+0.13(+0.40%)
Mar 09, 2016
33.10
33.10
32.62
32.68
82,409
-0.16(-0.49%)
Mar 08, 2016
33.20
33.39
32.81
32.84
164,488
-0.81(-2.41%)
Mar 07, 2016
33.52
33.78
33.38
33.65
2,252,895
-0.15(-0.44%)
Mar 04, 2016
33.75
33.98
33.56
33.80
95,417
+0.29(+0.87%)
Mar 03, 2016
33.09
33.53
32.96
33.51
132,507
+0.40(+1.21%)
Mar 02, 2016
32.51
33.12
32.50
33.11
105,069
+0.60(+1.85%)
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
.