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 29, 2015
38.04
38.05
37.77
37.92
925,581
-0.20(-0.51%)
May 28, 2015
37.98
38.16
37.86
38.12
461,380
-0.10(-0.26%)
May 27, 2015
38.11
38.24
38.03
38.22
1,204,761
+0.17(+0.46%)
May 26, 2015
38.28
38.28
37.92
38.05
972,182
-0.56(-1.44%)
May 22, 2015
38.60
38.60
38.60
0
-0.20(-0.50%)
May 21, 2015
38.68
38.88
38.61
38.80
1,067,359
+0.09(+0.24%)
May 20, 2015
38.65
38.80
38.53
38.70
902,911
+0.06(+0.15%)
May 19, 2015
38.71
38.75
38.62
38.65
558,097
-0.11(-0.28%)
May 18, 2015
38.89
38.91
38.70
38.75
972,995
-0.26(-0.67%)
May 15, 2015
38.77
39.02
38.74
39.01
794,782
+0.25(+0.63%)
May 14, 2015
38.71
38.78
38.63
38.77
508,674
+0.42(+1.09%)
May 13, 2015
38.44
38.51
38.31
38.35
747,230
+0.43(+1.14%)
May 12, 2015
37.86
37.97
37.81
37.92
573,796
-0.01(-0.04%)
May 11, 2015
37.98
38.10
37.89
37.93
539,808
-0.17(-0.44%)
May 08, 2015
37.96
38.13
37.84
38.10
995,677
+0.89(+2.39%)
May 07, 2015
37.12
37.24
37.04
37.21
982,517
+0.02(+0.06%)
May 06, 2015
37.36
37.36
37.05
37.19
1,010,099
+0.03(+0.08%)
May 05, 2015
37.46
37.47
37.08
37.16
2,180,959
-0.45(-1.19%)
May 04, 2015
37.52
37.60
37.45
37.60
1,122,553
+0.12(+0.33%)
May 01, 2015
37.32
37.49
37.22
37.48
1,614,645
+0.20(+0.52%)
Apr 30, 2015
37.42
37.50
37.24
37.29
2,001,796
-0.31(-0.83%)
Apr 29, 2015
37.57
37.70
37.45
37.60
840,362
-0.24(-0.63%)
Apr 28, 2015
37.68
37.84
37.59
37.84
755,705
+0.11(+0.29%)
Apr 27, 2015
37.72
37.90
37.69
37.73
615,208
+0.17(+0.44%)
Apr 24, 2015
37.52
37.63
37.38
37.56
622,580
+0.27(+0.72%)
Apr 23, 2015
37.00
37.37
36.95
37.29
816,622
+0.09(+0.23%)
Apr 22, 2015
37.16
37.24
37.05
37.21
636,024
+0.04(+0.12%)
Apr 21, 2015
36.85
37.25
37.04
37.16
1,753,971
+0.31(+0.84%)
Apr 20, 2015
36.87
36.95
36.82
36.85
1,495,898
-0.09(-0.25%)
Apr 17, 2015
36.98
36.98
36.80
36.95
473,640
-0.47(-1.26%)
Apr 16, 2015
37.31
37.50
37.21
37.42
495,155
+0.12(+0.31%)
Apr 15, 2015
37.23
37.33
37.10
37.30
428,413
+0.12(+0.31%)
Apr 14, 2015
37.11
37.21
37.11
37.19
751,068
+0.35(+0.94%)
Apr 13, 2015
36.90
37.02
36.78
36.84
448,786
-0.23(-0.62%)
Apr 10, 2015
36.98
37.07
36.89
37.07
620,524
+0.12(+0.33%)
Apr 09, 2015
37.00
37.00
36.79
36.95
397,849
+0.04(+0.10%)
Apr 08, 2015
36.98
37.08
36.83
36.91
1,173,885
+0.30(+0.81%)
Apr 07, 2015
36.74
36.82
36.60
36.61
905,004
-0.16(-0.43%)
Apr 06, 2015
36.57
36.91
36.45
36.77
889,216
+0.50(+1.37%)
Apr 02, 2015
36.27
36.27
36.27
0
+0.37(+1.03%)
Apr 01, 2015
35.94
35.94
35.67
35.91
517,099
+0.15(+0.42%)
Mar 31, 2015
35.75
35.88
35.63
35.75
650,000
-0.30(-0.82%)
Mar 30, 2015
35.99
36.11
35.98
36.05
933,710
+0.09(+0.24%)
Mar 27, 2015
35.97
36.05
35.88
35.96
506,085
-0.03(-0.08%)
Mar 26, 2015
36.03
36.10
35.81
35.99
730,299
-0.39(-1.07%)
Mar 25, 2015
36.72
36.73
36.36
36.38
342,408
-0.14(-0.40%)
Mar 24, 2015
36.66
36.72
36.51
36.53
719,569
+0.03(+0.08%)
Mar 23, 2015
36.48
36.55
36.35
36.50
346,906
+0.21(+0.58%)
Mar 20, 2015
36.11
36.37
36.02
36.29
492,458
+0.68(+1.91%)
Mar 19, 2015
35.66
35.69
35.49
35.61
719,013
-0.38(-1.04%)
Mar 18, 2015
35.30
36.04
35.23
35.99
486,715
+0.64(+1.82%)
Mar 17, 2015
35.30
35.34
35.12
35.34
284,246
-0.17(-0.49%)
Mar 16, 2015
35.46
35.60
35.42
35.52
713,995
+0.22(+0.61%)
Mar 13, 2015
35.23
35.33
35.09
35.30
490,382
-0.10(-0.29%)
Mar 12, 2015
35.36
35.41
35.27
35.40
551,494
+0.40(+1.16%)
Mar 11, 2015
35.00
35.04
34.81
35.00
537,308
+0.08(+0.23%)
Mar 10, 2015
35.13
35.23
34.91
34.92
1,179,968
-0.64(-1.79%)
Mar 09, 2015
35.54
35.63
35.49
35.55
340,522
+0.00(+0.00%)
Mar 06, 2015
35.78
36.03
35.49
35.55
622,667
-0.47(-1.30%)
Mar 05, 2015
36.03
36.09
35.94
36.02
463,578
+0.17(+0.46%)
Mar 04, 2015
36.04
35.63
35.86
353,983
-0.19(-0.52%)
Mar 03, 2015
36.00
36.04
606,337
-0.20(-0.54%)
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
.