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 (%)
Dec 06, 2016
42.16
42.16
42.16
0
+0.22(+0.52%)
Dec 05, 2016
41.80
41.99
41.78
41.94
247,674
+0.30(+0.72%)
Dec 02, 2016
41.55
41.74
41.53
41.64
200,296
+0.12(+0.29%)
Dec 01, 2016
42.00
42.00
41.43
41.52
129,655
-0.43(-1.03%)
Nov 30, 2016
42.54
42.57
41.95
41.95
750,808
-0.55(-1.29%)
Nov 29, 2016
42.35
42.61
42.35
42.50
286,292
+0.11(+0.26%)
Nov 28, 2016
42.51
42.56
42.36
42.39
119,284
-0.19(-0.45%)
Nov 25, 2016
42.42
42.58
42.42
42.58
60,908
+0.19(+0.45%)
Nov 23, 2016
42.39
42.39
42.39
0
+0.09(+0.21%)
Nov 22, 2016
42.19
42.33
42.09
42.30
152,624
+0.22(+0.52%)
Nov 21, 2016
41.97
42.10
41.94
42.08
151,931
+0.24(+0.57%)
Nov 18, 2016
41.99
42.02
41.81
41.84
172,949
-0.10(-0.24%)
Nov 17, 2016
41.81
42.03
41.81
41.94
113,720
+0.21(+0.50%)
Nov 16, 2016
41.45
41.75
41.45
41.73
688,625
+0.18(+0.43%)
Nov 15, 2016
41.30
41.59
41.30
41.55
380,757
+0.35(+0.85%)
Nov 14, 2016
41.34
41.34
41.02
41.20
149,359
-0.02(-0.05%)
Nov 11, 2016
40.98
41.28
40.96
41.22
249,723
+0.20(+0.49%)
Nov 10, 2016
41.59
41.63
40.92
41.02
622,373
-0.37(-0.89%)
Nov 09, 2016
40.87
41.51
40.75
41.39
313,084
+0.06(+0.15%)
Nov 08, 2016
41.00
41.46
41.00
41.33
155,955
+0.27(+0.66%)
Nov 07, 2016
40.75
41.06
40.74
41.06
270,897
+0.75(+1.86%)
Nov 04, 2016
40.36
40.61
40.29
40.31
201,782
-0.03(-0.07%)
Nov 03, 2016
40.53
40.62
40.31
40.34
288,121
-0.17(-0.41%)
Nov 02, 2016
40.67
40.77
40.47
40.51
193,755
-0.31(-0.77%)
Nov 01, 2016
41.21
41.22
40.66
40.82
1,024,153
-0.38(-0.92%)
Oct 31, 2016
41.05
41.22
41.00
41.20
660,116
+0.25(+0.61%)
Oct 28, 2016
40.83
41.19
40.83
40.95
138,631
+0.05(+0.12%)
Oct 27, 2016
41.30
41.30
40.84
40.90
368,995
-0.40(-0.97%)
Oct 26, 2016
41.35
41.40
41.21
41.30
132,169
-0.16(-0.39%)
Oct 25, 2016
41.67
41.67
41.46
41.46
180,272
-0.31(-0.74%)
Oct 24, 2016
41.69
41.89
41.69
41.77
240,558
+0.23(+0.55%)
Oct 21, 2016
41.39
41.56
41.30
41.54
125,652
-0.04(-0.10%)
Oct 20, 2016
41.74
41.74
41.44
41.58
97,693
-0.20(-0.48%)
Oct 19, 2016
41.75
41.83
41.60
41.78
123,177
+0.05(+0.12%)
Oct 18, 2016
41.81
41.91
41.70
41.73
168,325
+0.23(+0.55%)
Oct 17, 2016
41.50
41.60
41.47
41.50
77,044
-0.02(-0.05%)
Oct 14, 2016
41.69
41.82
41.50
41.52
72,849
+0.01(+0.02%)
Oct 13, 2016
41.38
41.61
41.19
41.51
132,960
-0.08(-0.19%)
Oct 12, 2016
41.38
41.67
41.34
41.59
84,424
+0.22(+0.53%)
Oct 11, 2016
41.84
41.95
41.23
41.37
150,356
-0.58(-1.38%)
Oct 10, 2016
41.87
42.10
41.87
41.95
105,362
+0.26(+0.62%)
Oct 07, 2016
41.93
41.94
41.52
41.69
66,836
-0.23(-0.55%)
Oct 06, 2016
41.77
41.92
41.70
41.92
65,078
+0.10(+0.24%)
Oct 05, 2016
41.87
41.97
41.80
41.82
181,769
-0.02(-0.05%)
Oct 04, 2016
42.19
42.23
41.74
41.84
277,250
-0.31(-0.74%)
Oct 03, 2016
42.34
42.36
42.08
42.15
368,998
-0.26(-0.61%)
Sep 30, 2016
42.42
42.56
42.27
42.41
116,279
+0.14(+0.33%)
Sep 29, 2016
42.60
42.69
42.14
42.27
81,729
-0.41(-0.96%)
Sep 28, 2016
42.58
42.70
42.35
42.68
71,338
+0.14(+0.33%)
Sep 27, 2016
42.36
42.60
42.34
42.54
111,470
+0.18(+0.42%)
Sep 26, 2016
42.43
42.60
42.35
42.36
261,984
-0.24(-0.56%)
Sep 23, 2016
42.74
42.75
42.57
42.60
78,166
-0.24(-0.56%)
Sep 22, 2016
42.65
42.87
42.65
42.84
343,249
+0.40(+0.94%)
Sep 21, 2016
42.19
42.46
41.93
42.44
108,949
+0.32(+0.76%)
Sep 20, 2016
42.29
42.32
42.10
42.12
91,960
-0.01(-0.02%)
Sep 19, 2016
42.10
42.27
41.99
42.13
214,423
+0.15(+0.35%)
Sep 16, 2016
42.06
42.10
41.88
41.98
225,863
-0.21(-0.50%)
Sep 15, 2016
41.70
42.24
41.67
42.19
238,606
+0.43(+1.03%)
Sep 14, 2016
41.80
41.98
41.65
41.76
98,611
-0.01(-0.02%)
Sep 13, 2016
42.16
42.17
41.64
41.77
144,023
-0.60(-1.42%)
Sep 12, 2016
41.71
42.43
41.71
42.37
121,064
+0.50(+1.19%)
Sep 09, 2016
42.68
42.76
41.87
41.87
168,087
-1.08(-2.51%)
Sep 08, 2016
43.11
43.11
42.93
42.95
224,846
-0.30(-0.69%)
Sep 07, 2016
43.20
43.25
43.08
43.25
205,112
+0.02(+0.05%)
Sep 06, 2016
43.25
43.26
43.05
43.23
313,818
+0.03(+0.07%)
Sep 02, 2016
43.00
43.20
43.20
43.20
72,200
+0.33(+0.77%)
Sep 01, 2016
42.80
42.92
42.67
42.87
80,750
+0.09(+0.21%)
Aug 31, 2016
42.81
42.83
42.62
42.78
98,381
-0.07(-0.16%)
Aug 30, 2016
42.95
43.03
42.75
42.85
84,826
-0.11(-0.26%)
Aug 29, 2016
42.75
43.03
42.75
42.96
102,087
+0.26(+0.61%)
Aug 26, 2016
42.89
43.10
42.53
42.70
69,531
-0.15(-0.35%)
Aug 25, 2016
42.80
43.01
42.77
42.85
88,198
+0.00(+0.00%)
Aug 24, 2016
43.06
43.06
42.79
42.85
278,166
-0.19(-0.44%)
Aug 23, 2016
43.17
43.23
43.04
43.04
106,962
-0.04(-0.09%)
Aug 22, 2016
43.00
43.10
42.94
43.08
122,479
+0.06(+0.14%)
Aug 19, 2016
43.03
43.04
42.83
43.02
1,044,948
-0.01(-0.02%)
Aug 18, 2016
42.84
43.04
42.84
43.03
178,926
+0.20(+0.47%)
Aug 17, 2016
42.79
42.86
42.58
42.83
185,566
+0.01(+0.02%)
Aug 16, 2016
43.07
43.07
42.80
42.82
219,081
-0.39(-0.90%)
Aug 15, 2016
43.22
43.28
43.20
43.21
207,885
+0.07(+0.16%)
Aug 12, 2016
43.17
43.22
43.07
43.14
129,044
-0.07(-0.16%)
Aug 11, 2016
43.28
43.37
43.14
43.21
101,546
+0.08(+0.19%)
Aug 10, 2016
43.08
43.18
43.00
43.13
86,952
+0.08(+0.19%)
Aug 09, 2016
42.99
43.13
42.98
43.05
140,200
+0.10(+0.23%)
Aug 08, 2016
43.15
43.15
42.90
42.95
103,556
-0.15(-0.35%)
Aug 05, 2016
43.05
43.14
43.05
43.10
67,876
+0.28(+0.65%)
Aug 04, 2016
42.84
42.93
42.75
42.82
55,484
+0.06(+0.14%)
Aug 03, 2016
42.77
42.77
42.66
42.76
78,323
-0.06(-0.14%)
Aug 02, 2016
43.03
43.06
42.70
42.82
131,471
-0.30(-0.70%)
Aug 01, 2016
43.04
43.23
43.02
43.12
404,992
+0.06(+0.14%)
Jul 29, 2016
42.92
43.19
42.88
43.06
99,041
+0.12(+0.28%)
Jul 28, 2016
42.68
43.01
42.67
42.94
96,887
+0.28(+0.66%)
Jul 27, 2016
42.95
42.95
42.52
42.66
194,251
-0.23(-0.53%)
Jul 26, 2016
42.86
43.02
42.75
42.89
73,509
+0.01(+0.02%)
Jul 25, 2016
42.98
42.98
42.75
42.88
86,582
-0.14(-0.33%)
Jul 22, 2016
42.71
43.07
42.71
43.02
77,776
+0.30(+0.70%)
Jul 21, 2016
42.92
42.92
42.57
42.72
173,023
-0.25(-0.58%)
Jul 20, 2016
42.87
43.02
42.85
42.97
91,699
+0.20(+0.47%)
Jul 19, 2016
42.65
42.77
42.64
42.77
72,741
+0.05(+0.12%)
Jul 18, 2016
42.78
42.80
42.62
42.72
98,825
-0.03(-0.07%)
Jul 15, 2016
42.97
42.97
42.72
42.75
113,511
-0.14(-0.33%)
Jul 14, 2016
43.01
43.05
42.83
42.89
90,059
+0.06(+0.14%)
Jul 13, 2016
42.81
42.97
42.79
42.83
67,581
-0.02(-0.05%)
Jul 12, 2016
42.96
42.96
42.79
42.85
212,769
+0.01(+0.02%)
Jul 11, 2016
42.83
42.95
42.78
42.84
325,347
+0.14(+0.33%)
Jul 08, 2016
42.40
42.73
42.15
42.70
249,732
+0.55(+1.31%)
Jul 07, 2016
42.22
42.28
42.03
42.15
102,822
-0.03(-0.07%)
Jul 06, 2016
41.90
42.19
41.84
42.18
94,356
+0.19(+0.45%)
Jul 05, 2016
42.02
42.06
41.85
41.99
192,333
-0.09(-0.21%)
Jul 01, 2016
42.11
42.08
42.08
42.08
363,800
-0.02(-0.05%)
Jun 30, 2016
41.59
42.10
41.52
42.10
377,996
+0.63(+1.52%)
Jun 29, 2016
41.07
41.50
41.07
41.47
289,560
+0.67(+1.64%)
Jun 28, 2016
40.37
40.82
40.37
40.80
496,548
+0.67(+1.67%)
Jun 27, 2016
40.48
40.52
39.84
40.13
278,531
-0.62(-1.52%)
Jun 24, 2016
40.65
41.29
40.62
40.75
154,625
-1.18(-2.81%)
Jun 23, 2016
41.74
41.94
41.71
41.93
146,615
+0.47(+1.13%)
Jun 22, 2016
41.52
41.67
41.45
41.46
128,330
-0.02(-0.05%)
Jun 21, 2016
41.53
41.60
41.44
41.48
71,131
+0.01(+0.02%)
Jun 20, 2016
41.41
41.71
41.41
41.47
88,854
+0.34(+0.83%)
Jun 17, 2016
41.35
41.35
40.98
41.13
430,053
-0.34(-0.82%)
Jun 16, 2016
41.22
41.49
41.04
41.47
131,855
+0.13(+0.31%)
Jun 15, 2016
41.53
41.57
41.31
41.34
182,812
-0.06(-0.14%)
Jun 14, 2016
41.31
41.44
41.19
41.40
68,433
-0.04(-0.10%)
Jun 13, 2016
41.71
41.84
41.42
41.44
70,320
-0.40(-0.96%)
Jun 10, 2016
42.00
42.00
41.72
41.84
73,892
-0.38(-0.90%)
Jun 09, 2016
42.10
42.25
42.07
42.22
109,718
+0.03(+0.07%)
Jun 08, 2016
42.00
42.24
41.95
42.19
91,721
+0.18(+0.43%)
Jun 07, 2016
41.95
42.13
41.94
42.01
95,919
+0.09(+0.21%)
Jun 06, 2016
41.90
42.01
41.81
41.92
132,600
+0.06(+0.14%)
Jun 03, 2016
41.92
41.93
41.60
41.86
154,851
-0.08(-0.19%)
Jun 02, 2016
41.70
41.95
41.63
41.94
148,960
+0.15(+0.36%)
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
.