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
41.55
41.60
40.90
40.95
158,174
-0.79(-1.89%)
Jan 29, 2015
41.15
41.78
40.98
41.74
270,759
+0.55(+1.34%)
Jan 28, 2015
41.84
42.00
41.13
41.19
355,531
-0.39(-0.94%)
Jan 27, 2015
41.62
41.86
41.32
41.58
195,186
-0.34(-0.81%)
Jan 26, 2015
41.72
41.93
41.55
41.92
266,745
+0.27(+0.65%)
Jan 23, 2015
41.75
41.83
41.56
41.65
270,061
-0.05(-0.12%)
Jan 22, 2015
41.22
41.76
40.87
41.70
260,106
+0.69(+1.68%)
Jan 21, 2015
40.81
41.14
40.64
41.01
265,501
+0.18(+0.44%)
Jan 20, 2015
40.70
40.89
40.32
40.83
142,949
+0.27(+0.67%)
Jan 16, 2015
39.90
40.57
39.86
40.56
143,535
+0.58(+1.45%)
Jan 15, 2015
40.60
40.65
39.98
39.98
182,603
-0.42(-1.04%)
Jan 14, 2015
40.20
40.58
40.11
40.40
209,614
-0.26(-0.64%)
Jan 13, 2015
41.19
41.42
40.34
40.66
226,149
-0.14(-0.34%)
Jan 12, 2015
41.18
41.18
40.70
40.80
164,259
-0.24(-0.58%)
Jan 09, 2015
41.45
41.45
40.90
41.04
367,079
-0.33(-0.80%)
Jan 08, 2015
40.96
41.37
40.96
41.37
214,073
+0.68(+1.67%)
Jan 07, 2015
40.19
40.73
40.19
40.69
160,182
+0.79(+1.98%)
Jan 06, 2015
40.45
40.48
39.60
39.90
344,979
-0.47(-1.16%)
Jan 05, 2015
40.71
40.85
40.23
40.37
239,543
-0.52(-1.27%)
Jan 02, 2015
41.30
41.38
40.58
40.89
422,678
-0.17(-0.41%)
Dec 31, 2014
41.51
41.06
41.06
41.06
202,500
-0.34(-0.82%)
Dec 30, 2014
41.70
41.70
41.39
41.40
131,299
-0.32(-0.77%)
Dec 29, 2014
41.55
41.76
41.53
41.72
159,932
+0.17(+0.41%)
Dec 26, 2014
41.49
41.63
41.46
41.55
110,896
+0.17(+0.41%)
Dec 24, 2014
41.30
41.38
41.38
41.38
103,800
+0.13(+0.32%)
Dec 23, 2014
41.29
41.32
41.07
41.25
186,753
+0.16(+0.38%)
Dec 22, 2014
41.12
41.14
40.95
41.09
184,002
-0.05(-0.11%)
Dec 19, 2014
41.21
41.23
40.89
41.14
221,833
+0.04(+0.10%)
Dec 18, 2014
40.83
41.10
40.59
41.10
347,780
+0.89(+2.21%)
Dec 17, 2014
39.46
40.27
39.36
40.21
153,256
+0.91(+2.32%)
Dec 16, 2014
39.52
40.06
39.28
39.30
238,355
-0.36(-0.91%)
Dec 15, 2014
40.12
40.22
39.41
39.66
230,567
-0.30(-0.75%)
Dec 12, 2014
40.43
40.43
39.95
39.96
282,373
-0.58(-1.43%)
Dec 11, 2014
40.48
40.99
40.46
40.54
205,438
+0.19(+0.47%)
Dec 10, 2014
41.00
41.00
40.28
40.35
135,086
-0.68(-1.66%)
Dec 09, 2014
40.72
41.04
40.45
41.03
310,875
-0.10(-0.24%)
Dec 08, 2014
41.44
41.56
40.90
41.13
178,597
-0.38(-0.92%)
Dec 05, 2014
41.54
41.67
41.43
41.51
154,917
+0.00(+0.00%)
Dec 04, 2014
41.42
41.63
41.33
41.51
246,570
+0.00(+0.00%)
Dec 03, 2014
41.17
41.55
41.14
41.51
158,180
+0.38(+0.92%)
Dec 02, 2014
40.92
41.17
40.86
41.13
137,176
+0.24(+0.59%)
Dec 01, 2014
41.67
41.67
40.83
40.89
222,571
-0.65(-1.56%)
Nov 28, 2014
41.78
41.78
41.50
41.54
44,289
-0.19(-0.46%)
Nov 26, 2014
41.69
41.73
41.73
41.73
143,600
+0.13(+0.31%)
Nov 25, 2014
41.66
41.77
41.48
41.60
187,828
+0.04(+0.10%)
Nov 24, 2014
41.47
41.56
41.40
41.56
257,803
+0.26(+0.63%)
Nov 21, 2014
41.73
41.73
41.21
41.30
276,580
+0.03(+0.07%)
Nov 20, 2014
40.91
41.32
40.91
41.27
341,839
+0.20(+0.49%)
Nov 19, 2014
41.06
41.16
40.89
41.07
341,216
-0.10(-0.24%)
Nov 18, 2014
40.76
41.22
40.76
41.17
387,873
+0.38(+0.93%)
Nov 17, 2014
40.91
40.97
40.73
40.79
245,751
-0.17(-0.42%)
Nov 14, 2014
40.91
41.00
40.79
40.96
145,686
+0.02(+0.05%)
Nov 13, 2014
40.98
41.16
40.78
40.94
248,798
-0.03(-0.07%)
Nov 12, 2014
40.86
41.02
40.76
40.97
238,672
+0.09(+0.22%)
Nov 11, 2014
40.98
41.03
40.81
40.88
335,824
-0.01(-0.02%)
Nov 10, 2014
40.79
40.97
40.79
40.89
180,556
+0.15(+0.37%)
Nov 07, 2014
40.66
40.81
40.55
40.74
332,513
+0.07(+0.17%)
Nov 06, 2014
40.36
40.70
40.20
40.67
233,970
+0.45(+1.12%)
Nov 05, 2014
40.43
40.57
40.11
40.22
346,165
+0.12(+0.30%)
Nov 04, 2014
40.26
40.33
39.95
40.10
437,111
-0.28(-0.69%)
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
.