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 (%)
Aug 31, 2016
42.81
42.83
42.62
42.78
98,381
-0.07(-0.16%)
Aug 30, 2016
42.95
43.03
42.75
42.85
84,826
-0.11(-0.26%)
Aug 29, 2016
42.75
43.03
42.75
42.96
102,087
+0.26(+0.61%)
Aug 26, 2016
42.89
43.10
42.53
42.70
69,531
-0.15(-0.35%)
Aug 25, 2016
42.80
43.01
42.77
42.85
88,198
+0.00(+0.00%)
Aug 24, 2016
43.06
43.06
42.79
42.85
278,166
-0.19(-0.44%)
Aug 23, 2016
43.17
43.23
43.04
43.04
106,962
-0.04(-0.09%)
Aug 22, 2016
43.00
43.10
42.94
43.08
122,479
+0.06(+0.14%)
Aug 19, 2016
43.03
43.04
42.83
43.02
1,044,948
-0.01(-0.02%)
Aug 18, 2016
42.84
43.04
42.84
43.03
178,926
+0.20(+0.47%)
Aug 17, 2016
42.79
42.86
42.58
42.83
185,566
+0.01(+0.02%)
Aug 16, 2016
43.07
43.07
42.80
42.82
219,081
-0.39(-0.90%)
Aug 15, 2016
43.22
43.28
43.20
43.21
207,885
+0.07(+0.16%)
Aug 12, 2016
43.17
43.22
43.07
43.14
129,044
-0.07(-0.16%)
Aug 11, 2016
43.28
43.37
43.14
43.21
101,546
+0.08(+0.19%)
Aug 10, 2016
43.08
43.18
43.00
43.13
86,952
+0.08(+0.19%)
Aug 09, 2016
42.99
43.13
42.98
43.05
140,200
+0.10(+0.23%)
Aug 08, 2016
43.15
43.15
42.90
42.95
103,556
-0.15(-0.35%)
Aug 05, 2016
43.05
43.14
43.05
43.10
67,876
+0.28(+0.65%)
Aug 04, 2016
42.84
42.93
42.75
42.82
55,484
+0.06(+0.14%)
Aug 03, 2016
42.77
42.77
42.66
42.76
78,323
-0.06(-0.14%)
Aug 02, 2016
43.03
43.06
42.70
42.82
131,471
-0.30(-0.70%)
Aug 01, 2016
43.04
43.23
43.02
43.12
404,992
+0.06(+0.14%)
Jul 29, 2016
42.92
43.19
42.88
43.06
99,041
+0.12(+0.28%)
Jul 28, 2016
42.68
43.01
42.67
42.94
96,887
+0.28(+0.66%)
Jul 27, 2016
42.95
42.95
42.52
42.66
194,251
-0.23(-0.53%)
Jul 26, 2016
42.86
43.02
42.75
42.89
73,509
+0.01(+0.02%)
Jul 25, 2016
42.98
42.98
42.75
42.88
86,582
-0.14(-0.33%)
Jul 22, 2016
42.71
43.07
42.71
43.02
77,776
+0.30(+0.70%)
Jul 21, 2016
42.92
42.92
42.57
42.72
173,023
-0.25(-0.58%)
Jul 20, 2016
42.87
43.02
42.85
42.97
91,699
+0.20(+0.47%)
Jul 19, 2016
42.65
42.77
42.64
42.77
72,741
+0.05(+0.12%)
Jul 18, 2016
42.78
42.80
42.62
42.72
98,825
-0.03(-0.07%)
Jul 15, 2016
42.97
42.97
42.72
42.75
113,511
-0.14(-0.33%)
Jul 14, 2016
43.01
43.05
42.83
42.89
90,059
+0.06(+0.14%)
Jul 13, 2016
42.81
42.97
42.79
42.83
67,581
-0.02(-0.05%)
Jul 12, 2016
42.96
42.96
42.79
42.85
212,769
+0.01(+0.02%)
Jul 11, 2016
42.83
42.95
42.78
42.84
325,347
+0.14(+0.33%)
Jul 08, 2016
42.40
42.73
42.15
42.70
249,732
+0.55(+1.31%)
Jul 07, 2016
42.22
42.28
42.03
42.15
102,822
-0.03(-0.07%)
Jul 06, 2016
41.90
42.19
41.84
42.18
94,356
+0.19(+0.45%)
Jul 05, 2016
42.02
42.06
41.85
41.99
192,333
-0.09(-0.21%)
Jul 01, 2016
42.11
42.08
42.08
42.08
363,800
-0.02(-0.05%)
Jun 30, 2016
41.59
42.10
41.52
42.10
377,996
+0.63(+1.52%)
Jun 29, 2016
41.07
41.50
41.07
41.47
289,560
+0.67(+1.64%)
Jun 28, 2016
40.37
40.82
40.37
40.80
496,548
+0.67(+1.67%)
Jun 27, 2016
40.48
40.52
39.84
40.13
278,531
-0.62(-1.52%)
Jun 24, 2016
40.65
41.29
40.62
40.75
154,625
-1.18(-2.81%)
Jun 23, 2016
41.74
41.94
41.71
41.93
146,615
+0.47(+1.13%)
Jun 22, 2016
41.52
41.67
41.45
41.46
128,330
-0.02(-0.05%)
Jun 21, 2016
41.53
41.60
41.44
41.48
71,131
+0.01(+0.02%)
Jun 20, 2016
41.41
41.71
41.41
41.47
88,854
+0.34(+0.83%)
Jun 17, 2016
41.35
41.35
40.98
41.13
430,053
-0.34(-0.82%)
Jun 16, 2016
41.22
41.49
41.04
41.47
131,855
+0.13(+0.31%)
Jun 15, 2016
41.53
41.57
41.31
41.34
182,812
-0.06(-0.14%)
Jun 14, 2016
41.31
41.44
41.19
41.40
68,433
-0.04(-0.10%)
Jun 13, 2016
41.71
41.84
41.42
41.44
70,320
-0.40(-0.96%)
Jun 10, 2016
42.00
42.00
41.72
41.84
73,892
-0.38(-0.90%)
Jun 09, 2016
42.10
42.25
42.07
42.22
109,718
+0.03(+0.07%)
Jun 08, 2016
42.00
42.24
41.95
42.19
91,721
+0.18(+0.43%)
Jun 07, 2016
41.95
42.13
41.94
42.01
95,919
+0.09(+0.21%)
Jun 06, 2016
41.90
42.01
41.81
41.92
132,600
+0.06(+0.14%)
Jun 03, 2016
41.92
41.93
41.60
41.86
154,851
-0.08(-0.19%)
Jun 02, 2016
41.70
41.95
41.63
41.94
148,960
+0.15(+0.36%)
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
.