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
)
97.63
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Sep 19, 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 28, 2017
56.95
56.95
56.87
56.95
5,567,991
+0.02(+0.03%)
Feb 27, 2017
56.91
56.94
56.84
56.94
6,823,897
+0.09(+0.16%)
Feb 24, 2017
56.77
56.91
56.77
56.84
4,052,340
+0.00(+0.00%)
Feb 23, 2017
56.91
56.91
56.78
56.84
4,325,556
+0.06(+0.11%)
Feb 22, 2017
56.75
56.80
56.66
56.78
5,484,259
+0.02(+0.03%)
Feb 21, 2017
56.63
56.78
56.60
56.77
3,448,102
+0.21(+0.38%)
Feb 17, 2017
56.55
56.55
56.55
0
+0.03(+0.05%)
Feb 16, 2017
56.57
56.61
56.42
56.52
4,733,305
-0.06(-0.11%)
Feb 15, 2017
56.55
56.61
56.49
56.58
2,796,171
-0.02(-0.03%)
Feb 14, 2017
56.55
56.61
56.42
56.60
5,185,553
+0.08(+0.14%)
Feb 13, 2017
56.52
56.58
56.48
56.52
5,115,405
+0.06(+0.11%)
Feb 10, 2017
56.46
56.46
56.37
56.46
3,801,328
+0.05(+0.08%)
Feb 09, 2017
56.29
56.47
56.34
56.42
4,405,841
+0.12(+0.22%)
Feb 08, 2017
56.35
56.20
56.29
5,346,558
-0.02(-0.03%)
Feb 07, 2017
56.40
56.42
56.29
56.31
4,029,908
-0.03(-0.05%)
Feb 06, 2017
56.46
56.48
56.34
56.34
5,425,129
-0.09(-0.16%)
Feb 03, 2017
56.43
56.48
56.37
56.43
5,934,134
+0.12(+0.22%)
Feb 02, 2017
56.32
56.35
56.25
56.31
9,372,420
-0.03(-0.05%)
Feb 01, 2017
56.38
56.38
56.17
56.34
7,161,773
+0.67(+1.20%)
Jan 31, 2017
55.69
55.70
55.57
55.67
6,990,653
-0.02(-0.03%)
Jan 30, 2017
55.75
55.78
55.61
55.69
5,947,294
-0.12(-0.22%)
Jan 27, 2017
55.76
55.82
55.69
55.81
5,718,378
+0.05(+0.08%)
Jan 26, 2017
55.72
55.76
55.64
55.76
8,043,323
+0.03(+0.05%)
Jan 25, 2017
55.66
55.74
55.58
55.73
7,351,259
+0.17(+0.30%)
Jan 24, 2017
55.45
55.58
55.40
55.57
4,544,094
+0.12(+0.22%)
Jan 23, 2017
55.43
55.49
55.36
55.45
4,501,034
+0.02(+0.03%)
Jan 20, 2017
55.37
55.43
55.30
55.43
8,547,994
+0.11(+0.19%)
Jan 19, 2017
55.49
55.49
55.27
55.33
5,866,766
-0.15(-0.27%)
Jan 18, 2017
55.40
55.49
55.39
55.48
4,101,518
+0.03(+0.05%)
Jan 17, 2017
55.48
55.48
55.39
55.45
5,417,619
-0.03(-0.05%)
Jan 13, 2017
55.48
55.48
55.48
0
+0.02(+0.03%)
Jan 12, 2017
55.43
55.48
55.37
55.46
5,244,464
+0.02(+0.03%)
Jan 11, 2017
55.43
55.51
55.39
55.45
5,347,499
-0.02(-0.03%)
Jan 10, 2017
55.48
55.60
55.44
55.46
3,743,513
+0.03(+0.05%)
Jan 09, 2017
55.45
55.48
55.33
55.43
8,378,163
+0.02(+0.03%)
Jan 06, 2017
55.39
55.46
55.28
55.42
6,906,348
+0.02(+0.03%)
Jan 05, 2017
55.45
55.54
55.37
55.40
12,368,204
-0.09(-0.16%)
Jan 04, 2017
55.34
55.54
55.27
55.49
9,143,255
+0.24(+0.44%)
Jan 03, 2017
55.17
55.28
55.08
55.25
10,729,718
+0.27(+0.49%)
Dec 30, 2016
54.98
54.98
54.98
0
+0.08(+0.14%)
Dec 29, 2016
54.90
54.95
54.81
54.90
3,187,073
+0.08(+0.14%)
Dec 28, 2016
54.98
55.02
54.82
54.83
5,601,526
+0.49(+0.90%)
Dec 27, 2016
54.43
54.52
54.33
54.34
3,431,807
-0.13(-0.25%)
Dec 23, 2016
54.48
54.48
54.48
0
+0.13(+0.25%)
Dec 22, 2016
54.24
54.34
54.18
54.34
8,871,643
+0.07(+0.14%)
Dec 21, 2016
54.12
54.28
54.10
54.27
8,418,436
+0.12(+0.22%)
Dec 20, 2016
54.19
54.22
54.03
54.15
7,288,930
+0.03(+0.05%)
Dec 19, 2016
54.00
54.15
53.96
54.12
3,223,435
+0.19(+0.36%)
Dec 16, 2016
54.04
54.06
53.88
53.93
6,224,010
+0.04(+0.08%)
Dec 15, 2016
53.73
53.97
53.70
53.88
5,926,615
+0.06(+0.11%)
Dec 14, 2016
54.24
54.40
53.75
53.82
7,446,888
-0.46(-0.85%)
Dec 13, 2016
54.30
54.42
54.22
54.28
4,884,192
+0.16(+0.30%)
Dec 12, 2016
54.30
54.33
54.09
54.12
7,661,481
-0.06(-0.11%)
Dec 09, 2016
54.18
54.25
54.12
54.18
3,781,683
+0.00(+0.00%)
Dec 08, 2016
54.12
54.19
53.96
54.18
6,547,960
-0.04(-0.08%)
Dec 07, 2016
53.91
54.22
53.90
54.22
18,855,894
+0.34(+0.63%)
Dec 06, 2016
53.72
53.88
53.69
53.88
7,354,631
+0.21(+0.39%)
Dec 05, 2016
53.51
53.68
53.49
53.67
6,211,824
+0.16(+0.31%)
Dec 02, 2016
53.23
53.51
53.21
53.51
8,871,125
+0.31(+0.59%)
Dec 01, 2016
53.48
53.48
53.15
53.20
11,249,591
+0.32(+0.60%)
Nov 30, 2016
52.88
52.95
52.70
52.88
7,211,672
+0.10(+0.19%)
Nov 29, 2016
52.70
52.86
52.67
52.78
5,473,372
-0.10(-0.19%)
Nov 28, 2016
52.94
53.03
52.73
52.88
15,889,242
+0.04(+0.08%)
Nov 25, 2016
52.79
52.88
52.78
52.84
1,516,972
+0.09(+0.17%)
Nov 23, 2016
52.75
52.75
52.75
0
-0.23(-0.44%)
Nov 22, 2016
52.60
53.03
52.60
52.98
12,247,520
+0.40(+0.75%)
Nov 21, 2016
52.29
52.59
52.29
52.59
6,698,985
+0.44(+0.84%)
Nov 18, 2016
52.24
52.37
52.12
52.15
9,829,394
-0.03(-0.06%)
Nov 17, 2016
52.28
52.42
52.18
52.18
7,459,212
-0.12(-0.22%)
Nov 16, 2016
52.25
52.37
52.22
52.29
8,860,729
-0.21(-0.39%)
Nov 15, 2016
52.12
52.56
52.10
52.50
11,940,758
+0.69(+1.33%)
Nov 14, 2016
51.33
51.90
51.31
51.81
16,107,487
+0.38(+0.74%)
Nov 11, 2016
51.78
51.94
51.31
51.43
10,415,192
-0.51(-0.99%)
Nov 10, 2016
52.54
52.59
51.94
51.94
17,339,834
-0.75(-1.42%)
Nov 09, 2016
52.69
53.20
52.65
52.69
16,708,438
-0.35(-0.66%)
Nov 08, 2016
52.92
53.08
52.88
53.04
12,785,426
-0.09(-0.17%)
Nov 07, 2016
52.84
53.14
52.83
53.13
10,335,557
+0.69(+1.31%)
Nov 04, 2016
52.44
52.54
52.34
52.44
9,217,397
+0.09(+0.17%)
Nov 03, 2016
52.41
52.54
52.32
52.35
7,217,509
+0.01(+0.03%)
Nov 02, 2016
52.59
52.59
52.26
52.34
18,268,094
-0.31(-0.58%)
Nov 01, 2016
52.86
52.86
52.44
52.65
10,047,306
+0.38(+0.72%)
Oct 31, 2016
52.43
52.47
52.20
52.27
21,262,094
-0.16(-0.30%)
Oct 28, 2016
52.63
52.66
52.38
52.43
11,312,944
-0.23(-0.44%)
Oct 27, 2016
52.97
52.97
52.61
52.66
9,788,478
-0.22(-0.41%)
Oct 26, 2016
52.97
53.10
52.87
52.87
5,472,007
-0.24(-0.46%)
Oct 25, 2016
53.10
53.16
53.04
53.12
6,037,752
-0.03(-0.05%)
Oct 24, 2016
53.20
53.20
53.06
53.15
2,716,614
+0.04(+0.08%)
Oct 21, 2016
53.02
53.13
52.97
53.10
6,112,470
+0.06(+0.11%)
Oct 20, 2016
53.06
53.13
52.99
53.05
6,097,323
-0.01(-0.03%)
Oct 19, 2016
52.94
53.10
52.93
53.06
3,571,262
+0.17(+0.33%)
Oct 18, 2016
52.87
52.94
52.76
52.89
4,583,796
+0.17(+0.33%)
Oct 17, 2016
52.80
52.84
52.64
52.71
6,639,655
-0.01(-0.03%)
Oct 14, 2016
52.74
52.84
52.69
52.73
4,676,093
+0.07(+0.14%)
Oct 13, 2016
52.56
52.71
52.47
52.66
10,738,387
-0.07(-0.14%)
Oct 12, 2016
52.79
52.86
52.66
52.73
4,807,321
-0.04(-0.08%)
Oct 11, 2016
53.02
53.02
52.68
52.77
8,680,944
-0.30(-0.57%)
Oct 10, 2016
52.84
53.12
52.84
53.07
2,586,345
+0.20(+0.38%)
Oct 07, 2016
52.79
52.92
52.63
52.87
6,187,836
+0.12(+0.22%)
Oct 06, 2016
52.77
52.78
52.63
52.76
5,376,925
+0.00(+0.00%)
Oct 05, 2016
52.73
52.77
52.63
52.76
7,114,191
+0.14(+0.27%)
Oct 04, 2016
52.70
52.76
52.53
52.61
7,827,844
-0.06(-0.11%)
Oct 03, 2016
52.58
52.70
52.53
52.67
10,143,907
+0.54(+1.05%)
Sep 30, 2016
51.98
52.15
51.97
52.13
7,479,066
+0.23(+0.44%)
Sep 29, 2016
52.14
52.14
51.77
51.90
9,891,059
-0.24(-0.46%)
Sep 28, 2016
51.86
52.15
51.71
52.14
8,723,066
+0.34(+0.66%)
Sep 27, 2016
51.62
51.80
51.50
51.80
5,051,227
+0.20(+0.39%)
Sep 26, 2016
51.70
51.83
51.59
51.60
4,873,662
-0.23(-0.44%)
Sep 23, 2016
51.93
52.00
51.81
51.83
12,745,833
-0.11(-0.22%)
Sep 22, 2016
51.96
52.05
51.79
51.94
8,630,555
+0.20(+0.38%)
Sep 21, 2016
51.39
51.79
51.32
51.74
11,875,606
+0.41(+0.80%)
Sep 20, 2016
51.46
51.50
51.25
51.33
7,153,590
-0.03(-0.06%)
Sep 19, 2016
51.32
51.46
51.29
51.36
6,631,628
+0.06(+0.11%)
Sep 16, 2016
51.32
51.35
51.19
51.30
6,148,852
-0.04(-0.08%)
Sep 15, 2016
51.10
51.42
51.10
51.35
7,278,346
+0.27(+0.53%)
Sep 14, 2016
51.17
51.33
51.03
51.08
12,849,179
-0.04(-0.08%)
Sep 13, 2016
51.42
51.44
51.06
51.12
13,773,098
-0.37(-0.72%)
Sep 12, 2016
51.25
51.62
51.17
51.49
11,562,901
+0.17(+0.33%)
Sep 09, 2016
51.69
51.69
51.30
51.32
8,267,909
-0.54(-1.04%)
Sep 08, 2016
51.96
51.96
51.80
51.86
4,545,442
-0.11(-0.22%)
Sep 07, 2016
52.08
52.08
51.88
51.97
3,559,813
-0.10(-0.19%)
Sep 06, 2016
52.01
52.10
51.94
52.07
6,480,546
+0.06(+0.11%)
Sep 02, 2016
51.84
52.01
52.01
52.01
6,781,566
+0.28(+0.55%)
Sep 01, 2016
51.71
51.76
51.52
51.73
6,559,170
+0.65(+1.27%)
Aug 31, 2016
51.30
51.33
51.05
51.08
13,566,195
-0.25(-0.49%)
Aug 30, 2016
51.37
51.39
51.22
51.33
3,375,201
-0.01(-0.03%)
Aug 29, 2016
51.18
51.39
51.16
51.34
5,504,827
+0.27(+0.52%)
Aug 26, 2016
51.13
51.30
50.99
51.08
3,489,173
+0.01(+0.03%)
Aug 25, 2016
51.11
51.18
51.03
51.06
3,990,766
+0.03(+0.05%)
Aug 24, 2016
51.19
51.20
51.01
51.04
3,003,846
-0.15(-0.30%)
Aug 23, 2016
51.13
51.23
51.06
51.19
3,645,027
+0.22(+0.44%)
Aug 22, 2016
50.99
51.08
50.95
50.97
3,155,353
-0.11(-0.22%)
Aug 19, 2016
51.13
51.19
51.05
51.08
3,343,917
-0.14(-0.27%)
Aug 18, 2016
51.02
51.25
51.02
51.22
3,585,629
+0.19(+0.38%)
Aug 17, 2016
50.99
51.06
50.90
51.02
3,478,815
+0.08(+0.16%)
Aug 16, 2016
51.08
51.08
50.92
50.94
8,488,698
-0.15(-0.30%)
Aug 15, 2016
50.99
51.11
50.95
51.09
3,760,957
+0.14(+0.27%)
Aug 12, 2016
50.80
50.95
50.78
50.95
3,892,323
+0.06(+0.11%)
Aug 11, 2016
50.80
50.92
50.79
50.90
4,223,467
+0.08(+0.16%)
Aug 10, 2016
50.87
50.88
50.74
50.81
4,227,870
-0.01(-0.03%)
Aug 09, 2016
50.74
50.85
50.69
50.83
5,857,911
+0.17(+0.33%)
Aug 08, 2016
50.53
50.68
50.46
50.66
10,609,621
+0.28(+0.55%)
Aug 05, 2016
50.41
50.58
50.38
50.38
7,893,689
+0.10(+0.19%)
Aug 04, 2016
49.95
50.32
50.06
50.28
7,892,999
+0.34(+0.67%)
Aug 03, 2016
49.81
50.00
49.80
49.95
12,626,208
+0.17(+0.34%)
Aug 02, 2016
49.92
49.95
49.75
49.78
18,460,382
-0.06(-0.11%)
Aug 01, 2016
50.09
50.09
49.82
49.83
7,575,879
+0.22(+0.43%)
Jul 29, 2016
49.51
49.63
49.40
49.62
8,856,957
+0.10(+0.19%)
Jul 28, 2016
49.63
49.67
49.51
49.52
5,345,383
-0.23(-0.47%)
Jul 27, 2016
49.72
49.78
49.56
49.76
8,361,956
+0.14(+0.28%)
Jul 26, 2016
49.78
49.80
49.59
49.62
7,402,471
-0.14(-0.28%)
Jul 25, 2016
50.00
50.00
49.74
49.76
4,249,792
-0.28(-0.55%)
Jul 22, 2016
49.88
50.07
49.80
50.03
3,647,823
+0.18(+0.36%)
Jul 21, 2016
49.87
49.98
49.80
49.85
3,882,022
-0.01(-0.03%)
Jul 20, 2016
49.85
49.94
49.72
49.87
5,459,370
+0.12(+0.25%)
Jul 19, 2016
49.83
49.90
49.67
49.74
8,979,628
-0.15(-0.30%)
Jul 18, 2016
49.77
49.92
49.73
49.89
4,113,021
+0.21(+0.42%)
Jul 15, 2016
49.88
49.88
49.67
49.69
4,718,947
-0.08(-0.17%)
Jul 14, 2016
49.84
49.88
49.69
49.77
8,272,353
+0.04(+0.08%)
Jul 13, 2016
49.84
49.89
49.61
49.73
10,316,750
-0.12(-0.25%)
Jul 12, 2016
49.95
50.09
49.85
49.85
11,900,551
+0.12(+0.25%)
Jul 11, 2016
49.70
49.84
49.69
49.73
11,614,218
+0.10(+0.19%)
Jul 08, 2016
49.19
49.66
48.97
49.63
20,436,682
+0.66(+1.35%)
Jul 07, 2016
48.89
49.08
48.79
48.97
11,735,402
+0.08(+0.17%)
Jul 06, 2016
48.53
48.92
48.48
48.89
11,033,512
+0.23(+0.48%)
Jul 05, 2016
48.82
48.82
48.52
48.66
7,302,744
-0.23(-0.48%)
Jul 01, 2016
48.82
48.89
48.89
48.89
8,109,161
+0.55(+1.14%)
Jun 30, 2016
47.97
48.37
47.88
48.34
16,354,699
+0.41(+0.85%)
Jun 29, 2016
47.69
48.00
47.63
47.93
14,647,053
+0.58(+1.23%)
Jun 28, 2016
47.24
47.36
47.12
47.35
16,154,862
+0.64(+1.36%)
Jun 27, 2016
47.34
47.38
46.69
46.71
29,046,590
-0.83(-1.74%)
Jun 24, 2016
47.23
47.86
47.23
47.54
14,669,106
-0.72(-1.49%)
Jun 23, 2016
48.03
48.28
48.03
48.26
5,707,117
+0.35(+0.74%)
Jun 22, 2016
47.84
47.97
47.84
47.90
15,822,219
-0.04(-0.08%)
Jun 21, 2016
47.82
47.95
47.71
47.95
10,467,291
+0.27(+0.57%)
Jun 20, 2016
47.78
47.86
47.65
47.67
7,262,563
+0.34(+0.72%)
Jun 17, 2016
47.32
47.43
47.27
47.34
10,233,293
+0.05(+0.11%)
Jun 16, 2016
47.17
47.34
46.96
47.28
17,225,482
-0.01(-0.03%)
Jun 15, 2016
47.44
47.55
47.25
47.30
12,895,908
-0.05(-0.11%)
Jun 14, 2016
47.43
47.47
47.20
47.35
13,251,134
-0.16(-0.34%)
Jun 13, 2016
47.70
47.78
47.48
47.51
6,387,538
-0.27(-0.57%)
Jun 10, 2016
47.86
47.95
47.69
47.78
7,329,834
-0.26(-0.54%)
Jun 09, 2016
48.15
48.17
48.01
48.04
6,756,683
-0.22(-0.45%)
Jun 08, 2016
48.08
48.28
48.08
48.26
5,989,426
+0.22(+0.45%)
Jun 07, 2016
47.86
48.08
47.84
48.04
8,497,781
+0.23(+0.48%)
Jun 06, 2016
47.71
47.83
47.66
47.81
7,937,344
+0.23(+0.48%)
Jun 03, 2016
47.59
47.65
47.46
47.58
6,927,382
+0.08(+0.17%)
Jun 02, 2016
47.44
47.51
47.34
47.50
5,213,118
+0.01(+0.03%)
Jun 01, 2016
47.38
47.50
47.31
47.48
11,125,679
+0.53(+1.13%)
May 31, 2016
47.05
47.10
46.94
46.96
4,073,258
-0.05(-0.11%)
May 27, 2016
46.92
47.01
47.01
47.01
4,514,653
+0.05(+0.11%)
May 26, 2016
47.16
47.17
46.93
46.96
4,345,514
-0.09(-0.20%)
May 25, 2016
47.06
47.11
47.01
47.05
5,970,960
+0.11(+0.23%)
May 24, 2016
46.81
47.01
46.76
46.94
7,991,349
+0.28(+0.60%)
May 23, 2016
46.62
46.72
46.57
46.66
4,632,147
+0.03(+0.06%)
May 20, 2016
46.48
46.68
46.48
46.64
8,954,776
+0.16(+0.34%)
May 19, 2016
46.42
46.52
46.30
46.48
8,880,137
-0.11(-0.23%)
May 18, 2016
46.61
46.77
46.48
46.58
8,963,777
-0.04(-0.09%)
May 17, 2016
46.73
46.73
46.56
46.62
7,381,832
-0.04(-0.09%)
May 16, 2016
46.50
46.68
46.42
46.66
6,180,887
+0.28(+0.60%)
May 13, 2016
46.58
46.64
46.33
46.38
7,817,026
-0.19(-0.40%)
May 12, 2016
46.72
46.72
46.52
46.57
5,553,326
+0.00(+0.00%)
May 11, 2016
46.62
46.76
46.52
46.57
8,676,663
-0.01(-0.03%)
May 10, 2016
46.26
46.62
46.26
46.58
8,128,741
+0.36(+0.78%)
May 09, 2016
46.25
46.32
46.17
46.22
6,302,056
-0.03(-0.06%)
May 06, 2016
46.09
46.40
46.06
46.25
8,865,625
-0.01(-0.03%)
May 05, 2016
46.42
46.42
46.22
46.26
9,860,804
+0.01(+0.03%)
May 04, 2016
46.38
46.44
46.21
46.25
12,104,402
-0.24(-0.52%)
May 03, 2016
46.76
46.76
46.44
46.49
7,646,693
+0.36(+0.79%)
May 02, 2016
45.98
46.12
45.98
46.12
4,401,174
+0.52(+1.13%)
Apr 29, 2016
45.49
45.66
45.36
45.61
10,868,270
+0.08(+0.17%)
Apr 28, 2016
45.52
45.73
45.50
45.53
7,314,206
-0.01(-0.03%)
Apr 27, 2016
45.34
45.60
45.32
45.54
7,381,571
+0.25(+0.54%)
Apr 26, 2016
45.26
45.30
45.16
45.30
6,799,799
+0.18(+0.40%)
Apr 25, 2016
45.21
45.27
45.09
45.12
5,581,177
-0.16(-0.34%)
Apr 22, 2016
45.18
45.30
45.14
45.27
7,846,397
+0.13(+0.29%)
Apr 21, 2016
45.36
45.40
45.12
45.14
9,209,457
-0.16(-0.34%)
Apr 20, 2016
45.26
45.42
45.13
45.30
8,376,675
+0.09(+0.20%)
Apr 19, 2016
45.07
45.22
45.01
45.21
5,666,951
+0.25(+0.55%)
Apr 18, 2016
44.52
44.98
44.50
44.96
6,607,284
+0.31(+0.69%)
Apr 15, 2016
44.68
44.72
44.60
44.65
6,749,277
-0.09(-0.20%)
Apr 14, 2016
44.77
44.80
44.70
44.74
6,793,727
-0.04(-0.09%)
Apr 13, 2016
44.67
44.89
44.61
44.78
7,346,786
+0.31(+0.70%)
Apr 12, 2016
44.28
44.51
44.24
44.47
7,826,659
+0.28(+0.64%)
Apr 11, 2016
44.16
44.29
44.16
44.19
4,093,620
+0.08(+0.18%)
Apr 08, 2016
44.11
44.15
44.03
44.11
7,597,788
+0.28(+0.65%)
Apr 07, 2016
43.96
44.06
43.79
43.83
9,715,868
-0.26(-0.59%)
Apr 06, 2016
43.86
44.12
43.81
44.08
14,854,652
+0.32(+0.74%)
Apr 05, 2016
43.72
43.89
43.68
43.76
9,205,678
-0.18(-0.41%)
Apr 04, 2016
44.05
44.15
43.89
43.94
9,871,680
-0.17(-0.38%)
Apr 01, 2016
43.89
44.16
43.74
44.11
13,976,577
+0.57(+1.31%)
Mar 31, 2016
43.45
43.63
43.42
43.54
11,470,051
+0.06(+0.15%)
Mar 30, 2016
43.36
43.55
43.36
43.48
8,995,721
+0.15(+0.35%)
Mar 29, 2016
43.12
43.36
42.99
43.32
9,941,945
+0.13(+0.29%)
Mar 28, 2016
43.48
43.50
43.17
43.20
7,362,221
-0.22(-0.50%)
Mar 24, 2016
43.28
43.41
43.41
43.41
7,109,562
-0.19(-0.44%)
Mar 23, 2016
43.78
43.79
43.59
43.60
9,821,014
-0.23(-0.52%)
Mar 22, 2016
43.82
43.89
43.73
43.83
9,692,811
-0.06(-0.14%)
Mar 21, 2016
43.96
43.98
43.78
43.90
7,575,825
-0.01(-0.03%)
Mar 18, 2016
43.95
44.12
43.88
43.91
10,682,603
+0.05(+0.12%)
Mar 17, 2016
43.56
43.97
43.54
43.86
15,400,575
+0.29(+0.67%)
Mar 16, 2016
43.11
43.70
43.08
43.56
10,579,615
+0.31(+0.71%)
Mar 15, 2016
43.30
43.36
43.16
43.26
9,151,921
-0.28(-0.64%)
Mar 14, 2016
43.60
43.63
43.36
43.54
7,715,131
-0.10(-0.23%)
Mar 11, 2016
43.49
43.73
43.49
43.64
11,270,214
+0.51(+1.18%)
Mar 10, 2016
43.06
43.18
42.85
43.13
10,207,227
+0.31(+0.71%)
Mar 09, 2016
42.88
42.88
42.69
42.83
5,446,643
+0.10(+0.24%)
Mar 08, 2016
42.90
43.01
42.73
42.73
16,651,486
-0.29(-0.68%)
Mar 07, 2016
42.97
43.07
42.88
43.02
8,832,782
+0.04(+0.09%)
Mar 04, 2016
42.93
43.15
42.76
42.98
8,999,395
+0.14(+0.33%)
Mar 03, 2016
42.70
42.95
42.52
42.84
8,300,403
+0.11(+0.27%)
Mar 02, 2016
42.75
42.79
42.61
42.73
12,913,370
-0.31(-0.71%)
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
.