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
JNK
(NY:
JNK
)
97.74
+0.11 (+0.11%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 20, 2024
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 (%)
Feb 29, 2016
41.31
41.84
41.31
41.77
22,987,980
+0.45(+1.09%)
Feb 26, 2016
41.21
41.35
41.16
41.32
12,240,455
+0.27(+0.66%)
Feb 25, 2016
40.82
41.06
40.70
41.05
9,481,322
+0.18(+0.44%)
Feb 24, 2016
40.49
40.89
40.44
40.87
7,277,315
+0.06(+0.15%)
Feb 23, 2016
40.76
40.87
40.54
40.81
15,341,161
-0.05(-0.12%)
Feb 22, 2016
40.64
40.86
40.62
40.86
8,793,076
+0.40(+0.99%)
Feb 19, 2016
40.20
40.46
40.14
40.46
3,933,273
+0.07(+0.19%)
Feb 18, 2016
40.40
40.52
40.34
40.39
7,100,534
+0.04(+0.09%)
Feb 17, 2016
40.27
40.46
40.22
40.35
12,649,120
+0.30(+0.75%)
Feb 16, 2016
40.11
40.20
40.01
40.05
7,499,862
+0.06(+0.16%)
Feb 12, 2016
39.50
39.99
39.99
39.99
17,000,954
+0.64(+1.62%)
Feb 11, 2016
39.29
39.49
39.08
39.35
11,522,600
-0.27(-0.69%)
Feb 10, 2016
39.90
40.01
39.58
39.62
8,992,314
-0.06(-0.16%)
Feb 09, 2016
39.71
39.89
39.51
39.69
8,944,149
-0.19(-0.47%)
Feb 08, 2016
40.07
40.07
39.69
39.87
11,727,792
-0.49(-1.21%)
Feb 05, 2016
40.71
40.71
40.31
40.36
9,959,575
-0.36(-0.89%)
Feb 04, 2016
40.80
40.91
40.67
40.72
9,035,154
-0.10(-0.24%)
Feb 03, 2016
40.75
40.95
40.47
40.82
12,989,851
+0.15(+0.37%)
Feb 02, 2016
40.81
40.82
40.61
40.67
6,922,564
-0.34(-0.82%)
Feb 01, 2016
41.20
41.20
40.91
41.01
10,761,977
+0.17(+0.41%)
Jan 29, 2016
40.72
40.88
40.67
40.84
12,738,806
+0.22(+0.55%)
Jan 28, 2016
40.67
40.74
40.50
40.62
9,644,242
+0.18(+0.46%)
Jan 27, 2016
40.54
40.65
40.32
40.44
14,342,658
-0.10(-0.24%)
Jan 26, 2016
40.24
40.55
40.23
40.54
12,416,674
+0.34(+0.86%)
Jan 25, 2016
40.38
40.55
40.17
40.19
12,666,499
-0.34(-0.85%)
Jan 22, 2016
40.20
40.57
40.20
40.54
11,878,193
+0.64(+1.60%)
Jan 21, 2016
39.74
40.01
39.54
39.90
18,213,172
+0.18(+0.46%)
Jan 20, 2016
39.70
39.91
39.21
39.71
21,612,538
-0.34(-0.86%)
Jan 19, 2016
40.20
40.24
39.97
40.06
14,624,005
-0.20(-0.49%)
Jan 15, 2016
40.06
40.25
40.25
40.25
14,605,418
-0.50(-1.24%)
Jan 14, 2016
40.63
40.82
40.46
40.76
14,438,910
+0.10(+0.24%)
Jan 13, 2016
41.18
41.24
40.61
40.66
15,127,900
-0.55(-1.34%)
Jan 12, 2016
41.24
41.34
41.06
41.21
9,038,258
+0.10(+0.24%)
Jan 11, 2016
41.30
41.38
41.09
41.11
12,618,523
-0.06(-0.15%)
Jan 08, 2016
41.47
41.52
41.18
41.18
16,663,565
-0.15(-0.36%)
Jan 07, 2016
41.29
41.40
41.22
41.32
9,539,734
-0.22(-0.53%)
Jan 06, 2016
41.45
41.59
41.38
41.54
9,699,024
-0.04(-0.09%)
Jan 05, 2016
41.52
41.72
41.46
41.58
7,250,313
+0.09(+0.21%)
Jan 04, 2016
41.45
41.51
41.31
41.50
11,449,960
-0.21(-0.50%)
Dec 31, 2015
41.69
41.70
41.70
41.70
3,806,230
+0.00(+0.00%)
Dec 30, 2015
41.59
41.74
41.55
41.70
6,504,014
+0.01(+0.03%)
Dec 29, 2015
41.58
41.74
41.51
41.69
8,856,936
+0.75(+1.82%)
Dec 28, 2015
41.03
41.10
40.92
40.95
5,991,899
-0.24(-0.59%)
Dec 24, 2015
41.18
41.19
41.19
41.19
5,234,203
+0.05(+0.12%)
Dec 23, 2015
41.02
41.21
41.02
41.14
12,219,162
+0.21(+0.50%)
Dec 22, 2015
40.66
40.95
40.56
40.93
11,184,371
+0.35(+0.86%)
Dec 21, 2015
40.73
40.78
40.47
40.58
10,642,612
-0.04(-0.09%)
Dec 18, 2015
40.73
40.78
40.56
40.62
11,616,779
-0.16(-0.39%)
Dec 17, 2015
41.30
41.30
40.74
40.78
17,297,958
-0.46(-1.11%)
Dec 16, 2015
41.04
41.27
40.90
41.24
19,580,572
+0.35(+0.86%)
Dec 15, 2015
40.85
41.13
40.79
40.88
18,542,518
+0.47(+1.17%)
Dec 14, 2015
40.63
40.70
40.17
40.41
22,934,382
-0.33(-0.80%)
Dec 11, 2015
41.25
41.27
40.34
40.74
28,942,816
-0.83(-2.01%)
Dec 10, 2015
41.66
41.77
41.55
41.57
9,191,373
-0.17(-0.41%)
Dec 09, 2015
41.61
41.85
41.61
41.74
15,470,560
+0.10(+0.23%)
Dec 08, 2015
41.85
41.90
41.59
41.65
28,781,230
-0.48(-1.15%)
Dec 07, 2015
42.32
42.32
42.12
42.13
10,291,884
-0.29(-0.68%)
Dec 04, 2015
42.44
42.49
42.34
42.42
9,136,419
-0.08(-0.20%)
Dec 03, 2015
42.59
42.63
42.44
42.51
9,482,576
-0.08(-0.20%)
Dec 02, 2015
42.74
42.77
42.59
42.59
10,696,950
-0.13(-0.31%)
Dec 01, 2015
42.58
42.75
42.57
42.72
11,800,401
+0.66(+1.57%)
Nov 30, 2015
42.10
42.10
41.99
42.06
6,152,028
-0.01(-0.03%)
Nov 27, 2015
41.98
42.07
41.97
42.07
2,475,543
+0.13(+0.31%)
Nov 25, 2015
41.97
41.94
41.94
41.94
6,533,596
+0.00(+0.00%)
Nov 24, 2015
41.80
41.97
41.77
41.94
7,160,425
+0.02(+0.06%)
Nov 23, 2015
41.99
42.00
41.86
41.92
5,303,496
-0.04(-0.09%)
Nov 20, 2015
42.02
42.12
41.94
41.96
9,480,839
-0.11(-0.25%)
Nov 19, 2015
42.31
42.31
42.05
42.06
12,782,408
-0.25(-0.59%)
Nov 18, 2015
42.29
42.37
42.27
42.31
8,158,611
+0.08(+0.20%)
Nov 17, 2015
42.34
42.41
42.23
42.23
10,740,561
-0.06(-0.14%)
Nov 16, 2015
42.09
42.29
42.04
42.29
9,606,109
+0.15(+0.37%)
Nov 13, 2015
42.17
42.27
42.11
42.13
12,541,767
-0.10(-0.23%)
Nov 12, 2015
42.38
42.47
42.23
42.23
20,859,432
-0.32(-0.75%)
Nov 11, 2015
42.67
42.70
42.54
42.55
2,707,205
-0.10(-0.22%)
Nov 10, 2015
42.71
42.78
42.60
42.65
14,631,473
-0.13(-0.31%)
Nov 09, 2015
42.88
42.90
42.76
42.78
14,540,613
-0.19(-0.44%)
Nov 06, 2015
43.01
43.05
42.91
42.97
8,465,643
-0.19(-0.44%)
Nov 05, 2015
43.25
43.30
43.16
43.16
6,288,948
-0.11(-0.25%)
Nov 04, 2015
43.36
43.37
43.25
43.26
8,006,360
-0.06(-0.14%)
Nov 03, 2015
43.31
43.36
43.25
43.32
6,869,228
+0.02(+0.05%)
Nov 02, 2015
43.22
43.30
43.15
43.30
6,835,939
+0.55(+1.28%)
Oct 30, 2015
42.75
42.81
42.68
42.75
14,245,440
+0.01(+0.03%)
Oct 29, 2015
42.73
42.81
42.72
42.74
5,809,721
-0.09(-0.22%)
Oct 28, 2015
42.73
42.83
42.62
42.83
11,434,112
+0.09(+0.22%)
Oct 27, 2015
42.77
42.80
42.70
42.74
8,705,088
-0.12(-0.27%)
Oct 26, 2015
42.95
42.95
42.82
42.86
11,541,141
-0.05(-0.11%)
Oct 23, 2015
42.92
42.96
42.80
42.90
12,807,993
+0.18(+0.41%)
Oct 22, 2015
42.88
42.88
42.69
42.73
10,452,762
-0.01(-0.03%)
Oct 21, 2015
42.83
42.88
42.70
42.74
16,340,584
-0.06(-0.14%)
Oct 20, 2015
42.67
42.82
42.67
42.80
10,188,924
+0.00(+0.00%)
Oct 19, 2015
42.60
42.81
42.56
42.80
7,707,695
+0.15(+0.36%)
Oct 16, 2015
42.51
42.65
42.51
42.65
5,666,136
+0.19(+0.44%)
Oct 15, 2015
42.49
42.53
42.40
42.46
16,822,472
+0.02(+0.06%)
Oct 14, 2015
42.47
42.48
42.41
42.44
7,194,455
+0.00(+0.00%)
Oct 13, 2015
42.44
42.52
42.40
42.44
10,845,658
-0.08(-0.19%)
Oct 12, 2015
42.69
42.73
42.47
42.52
4,776,249
-0.05(-0.11%)
Oct 09, 2015
42.67
42.77
42.53
42.56
9,111,144
+0.01(+0.03%)
Oct 08, 2015
42.35
42.55
42.27
42.55
10,725,674
+0.15(+0.36%)
Oct 07, 2015
42.27
42.42
42.19
42.40
16,480,082
+0.40(+0.95%)
Oct 06, 2015
41.87
42.05
41.83
42.00
15,919,332
+0.13(+0.31%)
Oct 05, 2015
41.56
41.88
41.56
41.87
22,861,880
+0.46(+1.10%)
Oct 02, 2015
41.24
41.45
41.15
41.42
12,217,787
-0.05(-0.11%)
Oct 01, 2015
41.63
41.63
41.44
41.46
8,322,717
+0.32(+0.77%)
Sep 30, 2015
41.18
41.22
41.04
41.14
9,476,421
+0.12(+0.28%)
Sep 29, 2015
40.99
41.14
40.96
41.03
10,187,629
-0.03(-0.08%)
Sep 28, 2015
41.50
41.50
41.06
41.06
12,483,677
-0.60(-1.44%)
Sep 25, 2015
41.85
41.87
41.64
41.66
10,353,386
-0.15(-0.36%)
Sep 24, 2015
41.91
41.95
41.79
41.81
9,859,265
-0.24(-0.58%)
Sep 23, 2015
42.16
42.18
42.04
42.06
5,325,611
-0.08(-0.19%)
Sep 22, 2015
42.16
42.41
42.13
42.14
6,526,952
-0.28(-0.65%)
Sep 21, 2015
42.46
42.51
42.40
42.41
7,035,240
+0.01(+0.03%)
Sep 18, 2015
42.51
42.55
42.39
42.40
13,802,389
-0.21(-0.49%)
Sep 17, 2015
42.52
42.70
42.47
42.61
17,028,002
+0.05(+0.11%)
Sep 16, 2015
42.59
42.63
42.52
42.56
6,046,872
-0.14(-0.32%)
Sep 15, 2015
42.69
42.73
42.66
42.70
4,119,306
-0.03(-0.08%)
Sep 14, 2015
42.70
42.76
42.68
42.74
5,293,600
+0.00(+0.00%)
Sep 11, 2015
42.66
42.79
42.64
42.74
5,690,766
-0.05(-0.11%)
Sep 10, 2015
42.70
42.79
42.68
42.78
8,266,669
+0.08(+0.19%)
Sep 09, 2015
42.82
42.82
42.69
42.70
9,974,583
-0.05(-0.11%)
Sep 08, 2015
42.63
42.75
42.61
42.75
4,823,159
+0.28(+0.65%)
Sep 04, 2015
42.46
42.47
42.47
42.47
3,850,499
-0.05(-0.11%)
Sep 03, 2015
42.54
42.60
42.47
42.52
6,362,566
-0.01(-0.03%)
Sep 02, 2015
42.48
42.53
42.37
42.53
6,384,778
+0.23(+0.55%)
Sep 01, 2015
42.23
42.44
42.23
42.30
5,139,060
+0.24(+0.57%)
Aug 31, 2015
41.94
42.07
41.81
42.06
6,265,758
+0.02(+0.05%)
Aug 28, 2015
41.96
42.05
41.89
42.04
7,705,225
+0.02(+0.05%)
Aug 27, 2015
41.91
42.02
41.84
42.01
12,458,165
+0.24(+0.57%)
Aug 26, 2015
41.56
41.81
41.51
41.77
8,607,542
+0.41(+0.99%)
Aug 25, 2015
41.74
41.77
41.37
41.37
11,376,006
+0.11(+0.28%)
Aug 24, 2015
40.93
41.58
40.72
41.25
15,461,912
-0.48(-1.14%)
Aug 21, 2015
41.80
41.85
41.71
41.73
12,979,931
-0.12(-0.30%)
Aug 20, 2015
41.94
41.99
41.83
41.85
7,482,789
-0.23(-0.54%)
Aug 19, 2015
42.09
42.16
42.02
42.08
10,334,071
-0.10(-0.24%)
Aug 18, 2015
42.19
42.19
42.12
42.18
6,596,116
-0.01(-0.03%)
Aug 17, 2015
42.18
42.23
42.14
42.19
5,200,022
-0.06(-0.13%)
Aug 14, 2015
42.23
42.25
42.18
42.25
3,882,124
+0.03(+0.08%)
Aug 13, 2015
42.22
42.24
42.17
42.22
6,826,127
-0.03(-0.08%)
Aug 12, 2015
42.18
42.26
42.07
42.25
8,894,625
-0.09(-0.21%)
Aug 11, 2015
42.42
42.45
42.29
42.34
5,061,392
-0.18(-0.43%)
Aug 10, 2015
42.50
42.54
42.44
42.52
3,617,128
+0.07(+0.16%)
Aug 07, 2015
42.52
42.58
42.44
42.46
8,368,000
-0.17(-0.40%)
Aug 06, 2015
42.76
42.77
42.63
42.63
8,183,804
-0.17(-0.40%)
Aug 05, 2015
42.90
42.90
42.77
42.80
7,166,942
-0.02(-0.05%)
Aug 04, 2015
42.85
42.89
42.81
42.82
7,746,488
+0.01(+0.03%)
Aug 03, 2015
42.96
42.96
42.81
42.81
5,574,756
+0.28(+0.67%)
Jul 31, 2015
42.58
42.60
42.47
42.53
6,631,629
-0.02(-0.05%)
Jul 30, 2015
42.44
42.56
42.40
42.55
8,119,447
+0.12(+0.29%)
Jul 29, 2015
42.26
42.44
42.23
42.42
6,095,890
+0.26(+0.61%)
Jul 28, 2015
42.07
42.19
42.02
42.17
16,083,123
+0.15(+0.35%)
Jul 27, 2015
42.10
42.17
42.00
42.02
12,252,065
-0.18(-0.42%)
Jul 24, 2015
42.35
42.36
42.19
42.20
5,421,370
-0.16(-0.37%)
Jul 23, 2015
42.32
42.37
42.31
42.36
5,853,148
+0.02(+0.05%)
Jul 22, 2015
42.44
42.48
42.32
42.33
12,394,480
-0.22(-0.53%)
Jul 21, 2015
42.66
42.67
42.56
42.56
5,031,748
-0.13(-0.31%)
Jul 20, 2015
42.78
42.78
42.67
42.69
10,057,055
-0.09(-0.21%)
Jul 17, 2015
42.94
42.94
42.77
42.78
6,368,112
-0.16(-0.37%)
Jul 16, 2015
42.94
42.98
42.92
42.94
4,426,558
+0.04(+0.10%)
Jul 15, 2015
42.88
42.94
42.85
42.89
4,894,472
+0.01(+0.03%)
Jul 14, 2015
42.86
42.91
42.83
42.88
4,326,542
-0.01(-0.03%)
Jul 13, 2015
42.94
42.94
42.79
42.89
8,522,945
+0.04(+0.10%)
Jul 10, 2015
42.86
42.88
42.66
42.85
12,189,842
+0.19(+0.45%)
Jul 09, 2015
42.68
42.74
42.66
42.66
5,141,706
+0.11(+0.26%)
Jul 08, 2015
42.70
42.73
42.55
42.55
5,649,142
-0.27(-0.63%)
Jul 07, 2015
42.76
42.86
42.68
42.82
9,311,511
-0.04(-0.10%)
Jul 06, 2015
42.91
42.97
42.82
42.86
6,520,065
-0.11(-0.26%)
Jul 02, 2015
42.98
42.97
42.97
42.97
5,893,992
+0.08(+0.18%)
Jul 01, 2015
42.94
43.04
42.88
42.89
8,985,392
+0.49(+1.15%)
Jun 30, 2015
42.43
42.48
42.35
42.41
6,734,240
+0.14(+0.34%)
Jun 29, 2015
42.42
42.45
42.26
42.26
12,080,309
-0.31(-0.73%)
Jun 26, 2015
42.67
42.69
42.55
42.57
8,107,151
-0.14(-0.34%)
Jun 25, 2015
42.81
42.81
42.69
42.71
8,253,702
-0.07(-0.15%)
Jun 24, 2015
42.84
42.86
42.76
42.78
5,995,109
-0.08(-0.18%)
Jun 23, 2015
42.84
42.89
42.81
42.86
2,520,192
-0.01(-0.03%)
Jun 22, 2015
42.88
42.95
42.84
42.87
5,351,018
+0.17(+0.39%)
Jun 19, 2015
42.74
42.81
42.70
42.70
6,856,180
-0.03(-0.08%)
Jun 18, 2015
42.66
42.79
42.66
42.74
7,781,150
+0.11(+0.26%)
Jun 17, 2015
42.65
42.69
42.48
42.63
6,814,565
-0.02(-0.05%)
Jun 16, 2015
42.55
42.66
42.49
42.65
5,911,938
+0.18(+0.42%)
Jun 15, 2015
42.58
42.64
42.46
42.47
16,082,703
-0.22(-0.52%)
Jun 12, 2015
42.75
42.78
42.69
42.69
10,197,856
-0.11(-0.26%)
Jun 11, 2015
42.78
42.84
42.75
42.80
6,744,495
+0.10(+0.23%)
Jun 10, 2015
42.69
42.77
42.68
42.70
8,598,294
+0.00(+0.00%)
Jun 09, 2015
42.80
42.77
42.64
42.70
11,699,239
-0.07(-0.15%)
Jun 08, 2015
42.85
42.88
42.75
42.77
10,290,675
-0.04(-0.10%)
Jun 05, 2015
42.76
42.86
42.74
42.81
7,755,339
-0.10(-0.23%)
Jun 04, 2015
42.98
43.02
42.90
42.91
9,787,092
-0.10(-0.23%)
Jun 03, 2015
43.20
43.23
42.96
43.01
11,285,151
-0.22(-0.51%)
Jun 02, 2015
43.28
43.29
43.17
43.23
4,876,469
-0.04(-0.10%)
Jun 01, 2015
43.24
43.32
43.24
43.28
7,951,554
+0.39(+0.91%)
May 29, 2015
42.84
42.89
42.80
42.89
5,651,947
+0.04(+0.10%)
May 28, 2015
42.83
42.85
42.78
42.84
5,718,309
-0.04(-0.10%)
May 27, 2015
42.82
42.89
42.81
42.89
6,040,090
+0.11(+0.25%)
May 26, 2015
42.82
42.82
42.77
42.78
5,692,099
-0.07(-0.15%)
May 22, 2015
42.75
42.84
42.84
42.84
4,214,313
+0.05(+0.13%)
May 21, 2015
42.77
42.82
42.71
42.79
6,517,808
+0.04(+0.10%)
May 20, 2015
42.77
42.79
42.70
42.74
5,117,184
+0.00(+0.00%)
May 19, 2015
42.78
42.82
42.73
42.74
5,825,451
-0.09(-0.20%)
May 18, 2015
42.84
42.87
42.80
42.83
3,446,217
-0.09(-0.20%)
May 15, 2015
42.91
42.93
42.80
42.92
6,993,363
+0.04(+0.10%)
May 14, 2015
42.80
42.90
42.75
42.87
9,424,639
+0.23(+0.54%)
May 13, 2015
42.73
42.80
42.61
42.65
11,687,627
-0.07(-0.15%)
May 12, 2015
42.62
42.77
42.59
42.71
10,656,793
-0.01(-0.03%)
May 11, 2015
42.92
42.92
42.70
42.72
8,938,751
-0.18(-0.43%)
May 08, 2015
42.83
42.95
42.79
42.91
12,739,672
+0.27(+0.64%)
May 07, 2015
42.62
42.73
42.61
42.64
6,343,197
-0.03(-0.08%)
May 06, 2015
42.79
42.81
42.64
42.67
7,969,353
-0.13(-0.30%)
May 05, 2015
42.83
42.84
42.70
42.80
13,741,735
-0.03(-0.08%)
May 04, 2015
42.85
42.86
42.79
42.83
4,765,597
+0.03(+0.08%)
May 01, 2015
42.77
42.82
42.73
42.80
3,322,523
+0.50(+1.19%)
Apr 30, 2015
42.35
42.35
42.23
42.29
10,181,546
-0.05(-0.13%)
Apr 29, 2015
42.32
42.40
42.28
42.35
7,738,536
-0.10(-0.23%)
Apr 28, 2015
42.45
42.45
42.39
42.44
6,391,087
-0.03(-0.08%)
Apr 27, 2015
42.47
42.52
42.42
42.48
5,881,470
+0.03(+0.08%)
Apr 24, 2015
42.41
42.45
42.40
42.44
5,206,213
+0.05(+0.13%)
Apr 23, 2015
42.39
42.45
42.36
42.39
3,304,029
-0.01(-0.03%)
Apr 22, 2015
42.45
42.47
42.40
42.40
2,944,414
-0.01(-0.03%)
Apr 21, 2015
42.39
42.49
42.41
42.41
4,986,151
+0.02(+0.05%)
Apr 20, 2015
42.36
42.43
42.35
42.39
3,461,191
+0.13(+0.30%)
Apr 17, 2015
42.33
42.34
42.26
42.26
5,564,293
-0.13(-0.30%)
Apr 16, 2015
42.37
42.41
42.34
42.39
3,863,486
-0.04(-0.10%)
Apr 15, 2015
42.40
42.48
42.36
42.43
5,507,610
+0.11(+0.25%)
Apr 14, 2015
42.26
42.34
42.20
42.33
4,655,095
+0.05(+0.13%)
Apr 13, 2015
42.25
42.33
42.23
42.27
4,801,134
+0.02(+0.05%)
Apr 10, 2015
42.24
42.27
42.20
42.25
2,587,607
+0.04(+0.10%)
Apr 09, 2015
42.28
42.30
42.16
42.21
5,368,892
-0.02(-0.05%)
Apr 08, 2015
42.25
42.26
42.15
42.23
3,895,747
+0.02(+0.05%)
Apr 07, 2015
42.12
42.25
42.08
42.21
4,586,375
+0.13(+0.31%)
Apr 06, 2015
42.00
42.12
41.93
42.08
6,115,127
+0.10(+0.23%)
Apr 02, 2015
41.93
41.98
41.98
41.98
6,287,845
+0.02(+0.05%)
Apr 01, 2015
41.92
41.97
41.82
41.96
7,672,793
+0.51(+1.23%)
Mar 31, 2015
41.44
41.51
41.40
41.45
5,436,849
-0.01(-0.03%)
Mar 30, 2015
41.40
41.52
41.40
41.46
4,848,634
+0.10(+0.23%)
Mar 27, 2015
41.41
41.44
41.34
41.37
3,142,727
-0.01(-0.03%)
Mar 26, 2015
41.35
41.43
41.29
41.38
7,869,942
+0.01(+0.03%)
Mar 25, 2015
41.45
41.49
41.34
41.37
6,692,639
-0.08(-0.20%)
Mar 24, 2015
41.45
41.49
41.40
41.45
6,406,003
+0.03(+0.08%)
Mar 23, 2015
41.37
41.43
41.34
41.42
5,958,911
+0.06(+0.15%)
Mar 20, 2015
41.20
41.37
41.16
41.35
7,054,459
+0.30(+0.72%)
Mar 19, 2015
41.33
41.40
41.04
41.06
9,239,906
-0.32(-0.77%)
Mar 18, 2015
41.01
41.38
40.93
41.38
10,859,765
+0.36(+0.88%)
Mar 17, 2015
41.17
41.17
40.98
41.02
10,783,833
-0.20(-0.49%)
Mar 16, 2015
41.30
41.32
41.21
41.22
6,249,794
-0.07(-0.18%)
Mar 13, 2015
41.39
41.42
41.23
41.29
5,816,522
-0.19(-0.46%)
Mar 12, 2015
41.45
41.49
41.41
41.48
4,616,142
+0.10(+0.23%)
Mar 11, 2015
41.40
41.46
41.30
41.39
7,766,820
+0.06(+0.15%)
Mar 10, 2015
41.32
41.40
41.22
41.32
12,685,165
-0.10(-0.23%)
Mar 09, 2015
41.50
41.53
41.42
41.42
8,967,687
-0.03(-0.08%)
Mar 06, 2015
41.62
41.63
41.44
41.45
12,121,883
-0.23(-0.56%)
Mar 05, 2015
41.71
41.71
41.63
41.68
6,217,417
+0.04(+0.10%)
Mar 04, 2015
41.69
41.70
41.70
41.64
6,012,683
-0.06(-0.15%)
Mar 03, 2015
41.82
41.85
41.70
41.70
11,031,060
-0.13(-0.30%)
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
.