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 (%)
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%)
Nov 03, 2014
40.46
40.61
40.29
40.38
496,703
+0.03(+0.07%)
Oct 31, 2014
40.48
40.48
40.21
40.35
469,996
+0.45(+1.13%)
Oct 30, 2014
39.61
40.03
39.56
39.90
404,738
+0.17(+0.43%)
Oct 29, 2014
39.91
40.00
39.43
39.73
214,101
-0.15(-0.39%)
Oct 28, 2014
39.54
39.88
39.45
39.88
383,080
+0.53(+1.36%)
Oct 27, 2014
39.39
39.45
39.45
39.35
214,412
-0.10(-0.25%)
Oct 24, 2014
39.16
39.45
39.00
39.45
292,794
+0.32(+0.81%)
Oct 23, 2014
38.99
39.41
38.90
39.13
491,109
+0.59(+1.54%)
Oct 22, 2014
39.07
39.10
38.52
38.54
313,088
-0.42(-1.08%)
Oct 21, 2014
38.25
38.97
38.25
38.96
393,459
+0.96(+2.53%)
Oct 20, 2014
37.53
38.00
37.53
38.00
577,319
+0.47(+1.25%)
Oct 17, 2014
37.53
37.84
37.33
37.53
871,328
+0.50(+1.35%)
Oct 16, 2014
36.03
37.29
36.01
37.03
376,811
+0.32(+0.87%)
Oct 15, 2014
36.72
36.86
32.79
36.71
1,463,375
-0.01(-0.03%)
Oct 14, 2014
36.68
37.11
36.51
36.72
498,640
+0.30(+0.82%)
Oct 13, 2014
37.36
37.46
36.39
36.42
940,700
-0.95(-2.55%)
Oct 10, 2014
37.93
38.10
37.36
37.37
513,085
-0.66(-1.74%)
Oct 09, 2014
38.82
38.90
38.01
38.04
220,332
-0.87(-2.25%)
Oct 08, 2014
38.36
38.94
37.95
38.91
206,096
+0.56(+1.46%)
Oct 07, 2014
38.87
38.87
38.34
38.35
216,910
-0.64(-1.64%)
Oct 06, 2014
39.37
39.40
38.91
38.99
118,139
-0.24(-0.61%)
Oct 03, 2014
38.75
39.29
38.75
39.23
148,367
+0.55(+1.42%)
Oct 02, 2014
38.55
38.76
38.07
38.68
444,306
+0.08(+0.21%)
Oct 01, 2014
39.27
39.27
38.43
38.60
328,141
-0.71(-1.81%)
Sep 30, 2014
39.72
39.73
39.30
39.31
139,148
-0.35(-0.88%)
Sep 29, 2014
39.40
39.70
39.27
39.66
131,596
-0.02(-0.05%)
Sep 26, 2014
39.40
39.76
39.37
39.68
125,213
+0.44(+1.12%)
Sep 25, 2014
39.86
39.86
39.24
39.24
346,058
-0.65(-1.63%)
Sep 24, 2014
39.61
39.91
39.50
39.89
135,725
+0.31(+0.78%)
Sep 23, 2014
39.83
39.88
39.58
39.58
86,332
-0.28(-0.70%)
Sep 22, 2014
40.24
40.37
39.81
39.86
102,935
-0.34(-0.85%)
Sep 19, 2014
40.47
40.50
40.15
40.20
168,998
-0.21(-0.52%)
Sep 18, 2014
40.37
40.45
40.29
40.41
95,848
+0.17(+0.42%)
Sep 17, 2014
40.27
40.41
40.08
40.24
127,056
+0.06(+0.15%)
Sep 16, 2014
39.79
40.23
39.79
40.18
103,601
+0.32(+0.80%)
Sep 15, 2014
40.03
40.03
39.80
39.86
153,414
-0.17(-0.42%)
Sep 12, 2014
40.32
40.32
39.92
40.03
90,201
-0.24(-0.60%)
Sep 11, 2014
40.05
40.27
40.03
40.27
92,074
+0.07(+0.17%)
Sep 10, 2014
40.17
40.21
39.90
40.20
226,515
+0.13(+0.32%)
Sep 09, 2014
40.37
40.37
40.04
40.07
102,270
-0.28(-0.71%)
Sep 08, 2014
40.40
40.45
40.23
40.35
98,448
-0.06(-0.16%)
Sep 05, 2014
40.26
40.42
40.19
40.42
80,061
+0.19(+0.47%)
Sep 04, 2014
40.39
40.54
40.14
40.23
227,155
-0.07(-0.18%)
Sep 03, 2014
40.53
40.53
40.24
40.30
126,082
-0.03(-0.06%)
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
.