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 (%)
Sep 30, 2015
39.82
40.22
39.68
40.18
338,154
+0.84(+2.14%)
Sep 29, 2015
39.67
39.90
39.10
39.34
548,638
-0.25(-0.63%)
Sep 28, 2015
40.72
40.73
39.45
39.59
541,786
-1.39(-3.39%)
Sep 25, 2015
41.46
41.50
40.70
40.98
130,374
-0.06(-0.15%)
Sep 24, 2015
41.14
41.16
40.68
41.04
141,624
-0.37(-0.89%)
Sep 23, 2015
41.48
41.62
41.26
41.41
117,161
-0.07(-0.17%)
Sep 22, 2015
41.61
41.70
41.22
41.48
109,153
-0.55(-1.32%)
Sep 21, 2015
42.21
42.55
41.75
42.03
175,337
+0.03(+0.08%)
Sep 18, 2015
42.00
42.42
41.93
42.00
334,089
-0.61(-1.43%)
Sep 17, 2015
42.58
43.16
42.52
42.61
491,711
-0.01(-0.02%)
Sep 16, 2015
42.37
42.63
42.18
42.62
166,441
+0.41(+0.97%)
Sep 15, 2015
41.84
42.28
41.65
42.21
260,737
+0.47(+1.13%)
Sep 14, 2015
41.95
41.95
41.62
41.74
151,442
-0.18(-0.43%)
Sep 11, 2015
41.48
41.92
41.41
41.92
125,639
+0.28(+0.67%)
Sep 10, 2015
41.40
41.87
41.39
41.64
356,861
+0.18(+0.43%)
Sep 09, 2015
42.25
42.30
41.38
41.46
316,230
-0.42(-1.00%)
Sep 08, 2015
41.47
41.92
41.33
41.88
234,128
+1.05(+2.57%)
Sep 04, 2015
40.87
40.83
40.83
40.83
109,600
-0.50(-1.20%)
Sep 03, 2015
41.42
41.73
41.17
41.33
221,753
+0.07(+0.16%)
Sep 02, 2015
40.89
41.26
40.61
41.26
396,161
+0.81(+2.02%)
Sep 01, 2015
40.74
41.06
40.26
40.45
779,398
-1.09(-2.64%)
Aug 31, 2015
41.89
42.04
41.49
41.54
621,947
-0.53(-1.26%)
Aug 28, 2015
41.83
42.18
41.78
42.07
423,807
+0.07(+0.17%)
Aug 27, 2015
41.55
42.13
41.32
42.00
714,263
+0.97(+2.36%)
Aug 26, 2015
40.60
41.09
39.79
41.03
421,274
+1.22(+3.07%)
Aug 25, 2015
40.69
41.15
39.79
39.81
1,040,830
-0.09(-0.23%)
Aug 24, 2015
38.37
41.13
26.59
39.90
2,520,319
-1.46(-3.53%)
Aug 21, 2015
42.45
42.50
41.36
41.36
1,061,429
-1.43(-3.34%)
Aug 20, 2015
43.51
43.57
42.78
42.79
342,878
-1.09(-2.48%)
Aug 19, 2015
43.90
44.12
43.59
43.88
115,586
-0.16(-0.36%)
Aug 18, 2015
44.15
44.26
44.01
44.04
128,287
-0.17(-0.38%)
Aug 17, 2015
43.76
44.21
43.62
44.21
530,376
+0.35(+0.80%)
Aug 14, 2015
43.58
43.88
43.54
43.86
83,223
+0.20(+0.46%)
Aug 13, 2015
43.44
43.87
43.35
43.66
198,787
+0.23(+0.53%)
Aug 12, 2015
43.14
43.49
42.66
43.43
286,593
-0.05(-0.11%)
Aug 11, 2015
43.61
43.72
43.32
43.48
273,047
-0.47(-1.07%)
Aug 10, 2015
43.81
44.04
43.81
43.95
137,025
+0.40(+0.92%)
Aug 07, 2015
43.53
43.59
43.25
43.55
142,721
+0.00(+0.00%)
Aug 06, 2015
44.36
44.36
43.43
43.55
190,434
-0.75(-1.69%)
Aug 05, 2015
44.20
44.51
44.20
44.30
232,246
+0.29(+0.66%)
Aug 04, 2015
43.96
44.16
43.88
44.01
152,061
+0.10(+0.23%)
Aug 03, 2015
44.15
44.15
43.62
43.91
162,821
-0.19(-0.43%)
Jul 31, 2015
44.15
44.26
44.04
44.10
141,183
+0.06(+0.14%)
Jul 30, 2015
43.81
44.06
43.62
44.04
122,448
+0.11(+0.25%)
Jul 29, 2015
43.89
43.95
43.56
43.93
278,633
+0.19(+0.43%)
Jul 28, 2015
43.40
43.79
43.21
43.74
332,032
+0.59(+1.37%)
Jul 27, 2015
43.37
43.37
43.06
43.15
180,873
-0.44(-1.01%)
Jul 24, 2015
44.11
44.14
43.47
43.59
437,480
-0.46(-1.04%)
Jul 23, 2015
44.33
44.49
44.02
44.05
168,277
-0.13(-0.29%)
Jul 22, 2015
43.85
44.23
43.80
44.18
470,542
+0.10(+0.23%)
Jul 21, 2015
44.31
44.34
43.98
44.08
172,885
-0.24(-0.54%)
Jul 20, 2015
44.28
44.43
44.18
44.32
219,560
+0.14(+0.32%)
Jul 17, 2015
44.29
44.29
44.05
44.18
266,855
-0.12(-0.27%)
Jul 16, 2015
44.21
44.31
44.10
44.30
302,463
+0.22(+0.50%)
Jul 15, 2015
44.24
44.29
44.04
44.08
156,401
-0.07(-0.16%)
Jul 14, 2015
43.89
44.22
43.89
44.15
170,198
+0.26(+0.58%)
Jul 13, 2015
43.66
43.91
43.66
43.89
228,146
+0.52(+1.21%)
Jul 10, 2015
43.18
43.40
43.12
43.37
117,910
+0.64(+1.50%)
Jul 09, 2015
43.01
43.12
42.71
42.73
125,151
+0.17(+0.40%)
Jul 08, 2015
43.09
43.17
42.50
42.56
250,114
-0.82(-1.89%)
Jul 07, 2015
43.30
43.39
42.64
43.38
317,422
+0.19(+0.44%)
Jul 06, 2015
42.96
43.42
42.91
43.19
114,561
-0.07(-0.16%)
Jul 02, 2015
43.39
43.26
43.26
43.26
165,600
-0.09(-0.21%)
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
.