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 31, 2014
34.51
34.88
34.50
34.52
219,607
-0.55(-1.57%)
Jan 30, 2014
35.00
35.17
34.85
35.07
166,985
+0.37(+1.07%)
Jan 29, 2014
34.82
35.13
34.65
34.70
365,936
-0.45(-1.28%)
Jan 28, 2014
34.95
35.23
34.94
35.15
34,339
+0.32(+0.92%)
Jan 27, 2014
35.15
35.30
34.70
34.83
68,869
-0.33(-0.94%)
Jan 24, 2014
35.55
35.72
35.14
35.16
292,604
-0.85(-2.36%)
Jan 23, 2014
36.48
36.48
35.83
36.01
139,998
-0.64(-1.75%)
Jan 22, 2014
36.58
36.67
36.46
36.65
16,079
+0.18(+0.49%)
Jan 21, 2014
36.28
36.51
36.21
36.47
66,031
+0.39(+1.08%)
Jan 17, 2014
36.28
36.08
36.08
36.08
18,900
-0.13(-0.36%)
Jan 16, 2014
36.35
36.35
36.10
36.21
45,372
-0.30(-0.82%)
Jan 15, 2014
36.01
36.56
36.01
36.51
416,504
+0.50(+1.39%)
Jan 14, 2014
36.00
36.11
35.80
36.01
30,121
+0.18(+0.50%)
Jan 13, 2014
36.30
36.30
35.75
35.83
124,992
-0.49(-1.35%)
Jan 10, 2014
36.37
36.37
36.18
36.32
38,269
-0.13(-0.36%)
Jan 09, 2014
36.27
36.45
36.25
36.45
32,127
+0.26(+0.72%)
Jan 08, 2014
35.94
36.19
35.90
36.19
195,997
+0.29(+0.81%)
Jan 07, 2014
36.03
36.05
35.78
35.90
58,417
+0.12(+0.34%)
Jan 06, 2014
35.82
36.07
35.78
35.78
203,233
+0.14(+0.39%)
Jan 03, 2014
35.49
35.73
35.49
35.64
83,791
+0.24(+0.68%)
Jan 02, 2014
35.48
35.54
35.35
35.40
167,328
-0.12(-0.34%)
Dec 31, 2013
35.40
35.52
35.52
35.52
13,100
+0.17(+0.48%)
Dec 30, 2013
35.40
35.46
35.32
35.35
24,129
-0.08(-0.23%)
Dec 27, 2013
35.41
35.49
35.39
35.43
13,619
-0.02(-0.06%)
Dec 26, 2013
35.50
35.51
35.41
35.45
11,685
+0.04(+0.11%)
Dec 24, 2013
35.38
35.43
35.38
35.41
2,670
+0.07(+0.20%)
Dec 23, 2013
35.20
35.42
35.20
35.34
83,783
+0.30(+0.86%)
Dec 20, 2013
35.04
35.14
34.93
35.04
19,144
-0.04(-0.11%)
Dec 19, 2013
34.87
35.12
34.87
35.08
6,483
+0.02(+0.06%)
Dec 18, 2013
34.47
35.06
34.18
35.06
40,629
+0.76(+2.22%)
Dec 17, 2013
34.40
34.40
34.23
34.30
3,674
-0.32(-0.92%)
Dec 16, 2013
34.49
34.65
34.49
34.62
38,708
+0.30(+0.87%)
Dec 13, 2013
34.34
34.40
34.28
34.32
4,466
-0.09(-0.26%)
Dec 12, 2013
34.23
34.51
34.23
34.41
17,397
+0.19(+0.56%)
Dec 11, 2013
34.70
34.70
34.20
34.22
9,747
-0.49(-1.41%)
Dec 10, 2013
34.51
34.86
34.51
34.71
32,505
-0.11(-0.32%)
Dec 09, 2013
34.85
34.96
34.78
34.82
737,553
+0.11(+0.32%)
Dec 06, 2013
34.61
34.78
34.55
34.71
1,177,771
+0.49(+1.43%)
Dec 05, 2013
34.53
34.53
34.21
34.22
580,015
-0.43(-1.24%)
Dec 04, 2013
34.38
34.72
34.38
34.65
31,696
+0.22(+0.64%)
Dec 03, 2013
34.71
34.86
34.27
34.43
107,496
-0.43(-1.23%)
Dec 02, 2013
34.98
35.23
34.85
34.86
21,949
-0.05(-0.14%)
Nov 29, 2013
35.15
35.17
34.91
34.91
8,857
-0.15(-0.43%)
Nov 27, 2013
35.00
35.12
34.92
35.06
17,778
+0.09(+0.26%)
Nov 26, 2013
35.06
35.09
34.96
34.97
14,872
-0.05(-0.15%)
Nov 25, 2013
35.16
35.23
35.01
35.02
16,802
+0.13(+0.37%)
Nov 22, 2013
34.73
34.90
34.55
34.89
34,655
+0.25(+0.73%)
Nov 21, 2013
34.20
34.75
34.20
34.64
421,751
+0.53(+1.54%)
Nov 20, 2013
34.22
34.31
34.03
34.11
624,129
-0.04(-0.12%)
Nov 19, 2013
34.17
34.30
34.05
34.15
81,480
+0.06(+0.18%)
Nov 18, 2013
34.28
34.41
34.06
34.09
9,672
-0.04(-0.12%)
Nov 15, 2013
34.15
34.17
34.11
34.13
21,866
+0.09(+0.26%)
Nov 14, 2013
33.83
34.04
33.82
34.04
216,836
+0.52(+1.55%)
Nov 12, 2013
33.79
33.79
33.48
33.52
21,537
-0.37(-1.09%)
Nov 11, 2013
33.92
33.97
33.78
33.89
276,464
-0.04(-0.12%)
Nov 08, 2013
32.82
33.93
32.82
33.93
77,180
+1.08(+3.29%)
Nov 07, 2013
33.35
33.35
32.85
32.85
62,783
-0.29(-0.88%)
Nov 06, 2013
33.19
33.19
33.05
33.14
105,108
+0.12(+0.36%)
Nov 05, 2013
32.97
33.12
32.85
33.02
184,944
-0.02(-0.06%)
Nov 04, 2013
33.11
33.12
33.01
33.04
11,845
-0.04(-0.12%)
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
.