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
41.75
41.77
41.45
41.60
281,260
-0.07(-0.17%)
May 27, 2016
41.47
41.67
41.67
41.67
58,200
+0.22(+0.53%)
May 26, 2016
41.38
41.51
41.38
41.45
87,774
+0.13(+0.31%)
May 25, 2016
41.37
41.42
41.28
41.32
146,102
+0.02(+0.05%)
May 24, 2016
40.83
41.37
40.83
41.30
141,133
+0.60(+1.47%)
May 23, 2016
40.88
40.90
40.68
40.70
127,873
-0.18(-0.44%)
May 20, 2016
40.73
40.97
40.73
40.88
116,089
+0.21(+0.52%)
May 19, 2016
40.51
40.74
40.41
40.67
184,401
-0.09(-0.22%)
May 18, 2016
40.71
41.02
40.57
40.76
168,229
-0.04(-0.10%)
May 17, 2016
41.32
41.32
40.66
40.80
166,984
-0.55(-1.33%)
May 16, 2016
40.95
41.44
40.95
41.35
130,069
+0.38(+0.94%)
May 13, 2016
41.18
41.29
40.87
40.97
160,650
-0.30(-0.74%)
May 12, 2016
41.21
41.36
41.00
41.27
320,898
+0.18(+0.44%)
May 11, 2016
41.44
41.44
41.09
41.09
106,963
-0.37(-0.89%)
May 10, 2016
41.16
41.48
41.16
41.46
80,344
+0.42(+1.02%)
May 09, 2016
40.73
41.15
40.73
41.04
152,631
+0.28(+0.69%)
May 06, 2016
40.41
40.79
40.35
40.76
219,957
+0.22(+0.54%)
May 05, 2016
40.57
40.71
40.50
40.54
255,696
+0.06(+0.15%)
May 04, 2016
40.32
40.55
40.28
40.48
366,614
-0.11(-0.27%)
May 03, 2016
40.65
40.74
40.40
40.59
839,097
-0.26(-0.64%)
May 02, 2016
40.53
40.89
40.53
40.85
316,403
+0.36(+0.89%)
Apr 29, 2016
40.55
40.55
40.26
40.49
194,832
-0.10(-0.25%)
Apr 28, 2016
40.79
41.01
40.51
40.59
331,111
-0.43(-1.05%)
Apr 27, 2016
40.94
41.10
40.79
41.02
360,828
+0.06(+0.15%)
Apr 26, 2016
40.83
41.05
40.80
40.96
156,805
+0.18(+0.43%)
Apr 25, 2016
40.69
40.79
40.62
40.78
238,099
-0.04(-0.09%)
Apr 22, 2016
40.70
40.84
40.56
40.82
435,936
+0.10(+0.25%)
Apr 21, 2016
41.21
41.21
40.68
40.72
219,674
-0.43(-1.04%)
Apr 20, 2016
41.21
41.31
41.00
41.15
314,666
-0.01(-0.02%)
Apr 19, 2016
41.28
41.30
41.06
41.16
159,960
-0.04(-0.10%)
Apr 18, 2016
40.84
41.23
40.82
41.20
121,308
+0.26(+0.64%)
Apr 15, 2016
40.73
40.96
40.73
40.94
91,067
+0.17(+0.42%)
Apr 14, 2016
40.87
40.92
40.73
40.77
268,687
-0.10(-0.24%)
Apr 13, 2016
40.69
40.87
40.57
40.87
248,034
+0.39(+0.96%)
Apr 12, 2016
40.23
40.54
40.10
40.48
130,814
+0.26(+0.65%)
Apr 11, 2016
40.59
40.67
40.21
40.22
151,068
-0.28(-0.69%)
Apr 08, 2016
40.61
40.68
40.40
40.50
107,940
+0.11(+0.27%)
Apr 07, 2016
40.65
40.65
40.23
40.39
145,292
-0.40(-0.98%)
Apr 06, 2016
40.44
40.80
40.42
40.79
109,178
+0.35(+0.87%)
Apr 05, 2016
40.47
40.65
40.39
40.44
235,674
-0.30(-0.74%)
Apr 04, 2016
41.13
41.13
40.70
40.74
140,558
-0.45(-1.09%)
Apr 01, 2016
40.61
41.21
40.53
41.19
133,522
+0.41(+1.01%)
Mar 31, 2016
40.82
40.95
40.72
40.78
381,369
-0.05(-0.12%)
Mar 30, 2016
40.86
41.00
40.76
40.83
234,773
+0.15(+0.37%)
Mar 29, 2016
40.08
40.69
40.00
40.68
132,188
+0.57(+1.42%)
Mar 28, 2016
40.13
40.20
39.96
40.11
85,674
+0.06(+0.15%)
Mar 24, 2016
39.98
40.05
40.05
40.05
195,200
-0.09(-0.22%)
Mar 23, 2016
40.38
40.38
40.14
40.14
121,681
-0.35(-0.86%)
Mar 22, 2016
40.23
40.62
40.23
40.49
93,364
+0.11(+0.27%)
Mar 21, 2016
40.40
40.47
40.31
40.38
135,265
-0.05(-0.12%)
Mar 18, 2016
40.46
40.56
40.26
40.43
109,115
+0.13(+0.32%)
Mar 17, 2016
40.06
40.42
39.91
40.30
339,172
+0.20(+0.50%)
Mar 16, 2016
39.82
40.16
39.76
40.10
200,403
+0.23(+0.58%)
Mar 15, 2016
39.81
40.00
39.75
39.87
102,946
-0.13(-0.33%)
Mar 14, 2016
39.91
40.09
39.87
40.00
222,523
-0.04(-0.10%)
Mar 11, 2016
39.78
40.05
39.71
40.04
115,553
+0.62(+1.57%)
Mar 10, 2016
39.53
39.77
39.06
39.42
226,916
+0.02(+0.05%)
Mar 09, 2016
39.54
39.54
39.28
39.40
136,487
+0.00(+0.01%)
Mar 08, 2016
39.51
39.72
39.35
39.40
208,440
-0.32(-0.81%)
Mar 07, 2016
39.69
39.92
39.50
39.72
395,095
-0.14(-0.35%)
Mar 04, 2016
39.82
40.03
39.65
39.86
341,590
+0.07(+0.18%)
Mar 03, 2016
39.66
39.81
39.46
39.79
120,210
+0.08(+0.20%)
Mar 02, 2016
39.61
39.71
39.46
39.71
155,566
+0.01(+0.03%)
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
.