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
)
95.20
-0.15 (-0.16%)
Official Closing Price
Updated: 8:00 PM EDT, Mar 28, 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 (%)
Jul 31, 2018
75.71
75.77
75.67
75.73
8,585,553
+0.15(+0.20%)
Jul 30, 2018
75.56
75.63
75.48
75.58
3,263,450
+0.06(+0.08%)
Jul 27, 2018
75.56
75.58
75.44
75.52
2,798,952
-0.04(-0.06%)
Jul 26, 2018
75.54
75.58
75.50
75.56
4,273,490
+0.04(+0.06%)
Jul 25, 2018
75.37
75.54
75.34
75.52
5,480,343
+0.13(+0.17%)
Jul 24, 2018
75.29
75.43
75.27
75.39
3,386,031
+0.15(+0.20%)
Jul 23, 2018
75.29
75.33
75.20
75.25
3,959,029
+0.00(+0.00%)
Jul 20, 2018
75.23
75.31
75.18
75.25
2,752,962
+0.02(+0.03%)
Jul 19, 2018
75.18
75.27
75.14
75.23
3,249,634
-0.04(-0.06%)
Jul 18, 2018
75.23
75.31
75.16
75.27
3,972,184
+0.06(+0.08%)
Jul 17, 2018
75.12
75.25
75.08
75.20
4,146,814
+0.06(+0.08%)
Jul 16, 2018
75.23
75.23
75.12
75.14
3,123,184
-0.06(-0.08%)
Jul 13, 2018
75.23
75.33
75.18
75.20
3,994,167
+0.00(+0.00%)
Jul 12, 2018
75.08
75.25
75.04
75.20
10,474,066
+0.21(+0.28%)
Jul 11, 2018
75.04
75.06
74.93
74.99
4,666,253
-0.06(-0.08%)
Jul 10, 2018
75.10
75.16
75.04
75.06
4,452,479
+0.00(+0.00%)
Jul 09, 2018
74.99
75.06
74.95
75.06
3,751,109
+0.13(+0.17%)
Jul 06, 2018
74.78
74.93
74.74
74.93
4,743,688
+0.19(+0.25%)
Jul 05, 2018
74.55
74.76
74.55
74.74
6,101,951
+0.29(+0.40%)
Jul 03, 2018
74.45
74.45
74.45
0
+0.04(+0.06%)
Jul 02, 2018
74.36
74.42
74.30
74.40
6,835,135
-0.01(-0.01%)
Jun 29, 2018
74.62
74.77
74.39
74.41
8,381,039
-0.17(-0.22%)
Jun 28, 2018
74.71
74.73
74.52
74.58
6,222,157
-0.27(-0.36%)
Jun 27, 2018
75.00
75.04
74.79
74.85
7,479,362
-0.19(-0.25%)
Jun 26, 2018
75.08
75.10
74.94
75.04
2,321,365
+0.00(+0.00%)
Jun 25, 2018
75.08
75.19
74.96
75.04
6,693,925
-0.17(-0.22%)
Jun 22, 2018
75.19
75.29
75.17
75.21
2,859,177
+0.02(+0.03%)
Jun 21, 2018
75.31
75.36
75.13
75.19
6,486,831
-0.15(-0.19%)
Jun 20, 2018
75.29
75.34
75.25
75.34
3,573,351
+0.08(+0.11%)
Jun 19, 2018
75.17
75.29
75.17
75.25
4,294,731
-0.10(-0.14%)
Jun 18, 2018
75.31
75.38
75.26
75.36
4,231,858
-0.04(-0.06%)
Jun 15, 2018
75.42
75.42
75.40
4,275,127
-0.02(-0.03%)
Jun 14, 2018
75.34
75.44
75.29
75.42
5,371,428
+0.23(+0.31%)
Jun 13, 2018
75.21
75.31
75.13
75.19
5,147,118
+0.00(+0.00%)
Jun 12, 2018
75.13
75.19
75.09
75.19
6,174,108
+0.08(+0.11%)
Jun 11, 2018
74.98
75.13
74.98
75.10
4,367,622
+0.13(+0.17%)
Jun 08, 2018
74.87
75.02
74.87
74.98
5,496,205
+0.00(+0.00%)
Jun 07, 2018
74.98
75.04
74.89
74.98
5,372,935
+0.04(+0.06%)
Jun 06, 2018
75.02
74.94
5,773,541
+0.10(+0.14%)
Jun 05, 2018
74.73
74.85
74.65
74.83
6,490,180
+0.15(+0.20%)
Jun 04, 2018
74.60
74.71
74.60
74.69
4,490,183
+0.21(+0.28%)
Jun 01, 2018
74.56
74.60
74.48
74.48
5,590,982
+0.12(+0.16%)
May 31, 2018
74.50
74.52
74.36
74.36
5,121,861
-0.10(-0.14%)
May 30, 2018
74.38
74.46
74.29
74.46
5,321,285
+0.27(+0.37%)
May 29, 2018
74.36
74.38
74.17
74.19
7,933,266
-0.33(-0.45%)
May 25, 2018
74.52
74.52
74.52
0
-0.10(-0.14%)
May 24, 2018
74.56
74.67
74.48
74.63
4,738,367
+0.02(+0.03%)
May 23, 2018
74.48
74.63
74.46
74.61
5,959,508
+0.04(+0.06%)
May 22, 2018
74.56
74.65
74.54
74.56
3,489,221
+0.04(+0.06%)
May 21, 2018
74.48
74.61
74.46
74.52
4,894,143
+0.08(+0.11%)
May 18, 2018
74.44
74.52
74.40
74.44
5,585,937
-0.08(-0.11%)
May 17, 2018
74.46
74.59
74.44
74.52
5,761,490
+0.00(+0.00%)
May 16, 2018
74.40
74.54
74.38
74.52
4,882,391
+0.13(+0.17%)
May 15, 2018
74.63
74.63
74.36
74.40
6,608,543
-0.38(-0.50%)
May 14, 2018
74.79
74.84
74.63
74.77
6,890,672
+0.02(+0.03%)
May 11, 2018
74.84
74.88
74.69
74.75
4,425,283
-0.04(-0.06%)
May 10, 2018
74.67
74.82
74.65
74.79
6,354,088
+0.17(+0.22%)
May 09, 2018
74.56
74.67
74.48
74.63
5,006,633
+0.10(+0.14%)
May 08, 2018
74.61
74.61
74.46
74.52
5,071,211
-0.08(-0.11%)
May 07, 2018
74.56
74.65
74.52
74.61
5,215,335
+0.06(+0.08%)
May 04, 2018
74.38
74.56
74.31
74.54
4,124,418
+0.04(+0.06%)
May 03, 2018
74.48
74.54
74.36
74.50
7,862,848
-0.02(-0.03%)
May 02, 2018
74.50
74.66
74.46
74.52
5,130,842
+0.00(+0.00%)
May 01, 2018
74.48
74.56
74.38
74.52
4,604,623
-0.01(-0.02%)
Apr 30, 2018
74.50
74.66
74.48
74.54
5,955,717
+0.00(+0.00%)
Apr 27, 2018
74.68
74.72
74.45
74.54
4,077,622
-0.04(-0.06%)
Apr 26, 2018
74.39
74.64
74.38
74.58
8,797,192
+0.25(+0.34%)
Apr 25, 2018
74.29
74.43
74.14
74.33
5,933,978
-0.10(-0.14%)
Apr 24, 2018
74.60
74.62
74.27
74.43
8,866,570
-0.12(-0.17%)
Apr 23, 2018
74.75
74.81
74.50
74.56
3,886,855
-0.23(-0.31%)
Apr 20, 2018
74.97
75.04
74.75
74.79
4,792,613
-0.21(-0.28%)
Apr 19, 2018
75.10
75.13
74.89
74.99
5,580,555
-0.21(-0.28%)
Apr 18, 2018
75.35
75.35
75.16
75.20
6,366,809
-0.08(-0.11%)
Apr 17, 2018
75.35
75.47
75.24
75.29
5,755,453
+0.04(+0.06%)
Apr 16, 2018
75.20
75.33
75.14
75.24
3,845,656
+0.10(+0.14%)
Apr 13, 2018
75.14
75.22
75.08
75.14
7,069,762
+0.04(+0.06%)
Apr 12, 2018
74.85
75.14
74.85
75.10
12,807,451
+0.29(+0.39%)
Apr 11, 2018
74.81
74.89
74.74
74.81
3,440,151
+0.00(+0.00%)
Apr 10, 2018
74.64
74.83
74.62
74.81
6,453,791
+0.27(+0.36%)
Apr 09, 2018
74.39
74.56
74.35
74.54
6,790,180
+0.27(+0.36%)
Apr 06, 2018
74.33
74.48
74.14
74.27
6,502,940
-0.12(-0.17%)
Apr 05, 2018
74.37
74.50
74.31
74.39
4,178,514
+0.06(+0.08%)
Apr 04, 2018
73.91
74.35
73.89
74.33
4,520,071
+0.19(+0.25%)
Apr 03, 2018
74.00
74.14
73.87
74.14
8,822,443
+0.15(+0.20%)
Apr 02, 2018
74.25
74.25
73.89
74.00
9,291,144
-0.19(-0.25%)
Mar 29, 2018
74.18
74.18
74.18
0
+0.17(+0.22%)
Mar 28, 2018
74.04
74.11
73.91
74.02
6,520,511
-0.04(-0.06%)
Mar 27, 2018
74.16
74.29
73.92
74.06
5,609,420
-0.10(-0.14%)
Mar 26, 2018
74.06
74.16
73.85
74.16
6,166,559
+0.46(+0.62%)
Mar 23, 2018
73.96
74.07
73.61
73.71
7,272,676
-0.19(-0.25%)
Mar 22, 2018
74.18
74.24
73.86
73.89
5,025,253
-0.46(-0.61%)
Mar 21, 2018
74.29
74.45
74.21
74.35
4,688,264
+0.06(+0.08%)
Mar 20, 2018
74.23
74.33
74.12
74.29
4,683,235
+0.10(+0.14%)
Mar 19, 2018
74.39
74.39
74.08
74.18
6,270,043
-0.25(-0.33%)
Mar 16, 2018
74.31
74.47
74.29
74.43
3,162,142
+0.10(+0.14%)
Mar 15, 2018
74.27
74.43
74.21
74.33
2,934,903
+0.04(+0.06%)
Mar 14, 2018
74.39
74.47
74.25
74.29
5,230,724
-0.08(-0.11%)
Mar 13, 2018
74.56
74.68
74.31
74.37
5,837,326
-0.23(-0.31%)
Mar 12, 2018
74.70
74.74
74.47
74.60
4,398,635
-0.08(-0.11%)
Mar 09, 2018
74.52
74.74
74.48
74.68
5,784,317
+0.25(+0.33%)
Mar 08, 2018
74.50
74.50
74.29
74.43
5,523,674
+0.06(+0.08%)
Mar 07, 2018
74.33
74.37
5,898,855
-0.19(-0.25%)
Mar 06, 2018
74.60
74.64
74.41
74.56
4,464,638
+0.10(+0.14%)
Mar 05, 2018
74.39
74.52
74.34
74.45
5,242,619
-0.04(-0.06%)
Mar 02, 2018
74.16
74.52
74.10
74.50
7,913,429
+0.23(+0.31%)
Mar 01, 2018
74.64
74.64
74.27
74.27
7,737,475
-0.32(-0.43%)
Feb 28, 2018
74.74
74.82
74.51
74.59
8,190,451
-0.06(-0.08%)
Feb 27, 2018
74.90
74.90
74.57
74.65
6,864,666
-0.21(-0.28%)
Feb 26, 2018
74.74
74.94
74.67
74.86
9,431,148
+0.16(+0.22%)
Feb 23, 2018
74.30
74.74
74.25
74.69
5,672,376
+0.43(+0.58%)
Feb 22, 2018
74.22
74.26
7,269,123
+0.00(+0.00%)
Feb 21, 2018
74.59
74.76
74.20
74.26
8,736,658
-0.29(-0.39%)
Feb 20, 2018
74.61
74.76
74.53
74.55
8,057,605
-0.27(-0.36%)
Feb 16, 2018
74.82
74.82
74.82
0
+0.37(+0.50%)
Feb 15, 2018
74.12
74.49
74.08
74.45
8,855,357
+0.54(+0.72%)
Feb 14, 2018
73.54
73.93
73.51
73.91
8,380,608
+0.12(+0.17%)
Feb 13, 2018
73.85
73.91
73.66
73.79
7,598,554
-0.21(-0.28%)
Feb 12, 2018
73.73
74.10
73.66
73.99
13,081,786
+0.49(+0.67%)
Feb 09, 2018
73.83
73.91
72.82
73.50
30,861,040
-0.31(-0.42%)
Feb 08, 2018
74.36
74.41
73.71
73.81
17,717,538
-0.54(-0.72%)
Feb 07, 2018
74.80
74.90
74.32
74.34
12,382,754
-0.29(-0.39%)
Feb 06, 2018
73.99
74.72
73.99
74.63
20,874,870
+0.27(+0.36%)
Feb 05, 2018
74.63
74.88
74.16
74.36
16,690,100
-0.35(-0.47%)
Feb 02, 2018
74.90
74.96
74.57
74.72
13,510,842
-0.37(-0.49%)
Feb 01, 2018
75.19
75.31
75.08
75.09
11,948,125
-0.18(-0.24%)
Jan 31, 2018
75.31
75.36
75.19
75.27
9,811,810
+0.12(+0.16%)
Jan 30, 2018
75.33
75.45
75.13
75.15
10,969,999
-0.33(-0.43%)
Jan 29, 2018
75.56
75.62
75.45
75.48
7,344,600
-0.25(-0.33%)
Jan 26, 2018
75.70
75.78
75.66
75.72
3,861,906
+0.06(+0.08%)
Jan 25, 2018
75.74
75.76
75.60
75.66
5,924,029
-0.08(-0.11%)
Jan 24, 2018
75.74
75.84
75.64
75.74
5,599,274
-0.06(-0.08%)
Jan 23, 2018
75.60
75.82
75.58
75.80
4,480,363
+0.23(+0.30%)
Jan 22, 2018
75.52
75.62
75.48
75.58
6,817,666
+0.06(+0.08%)
Jan 19, 2018
75.45
75.54
75.43
75.52
4,971,560
+0.02(+0.03%)
Jan 18, 2018
75.54
75.56
75.40
75.50
8,450,331
-0.06(-0.08%)
Jan 17, 2018
75.58
75.68
75.54
75.56
6,135,114
-0.06(-0.08%)
Jan 16, 2018
75.66
75.74
75.52
75.62
8,516,739
+0.02(+0.03%)
Jan 12, 2018
75.60
75.60
75.60
0
-0.12(-0.16%)
Jan 11, 2018
75.54
75.76
75.50
75.72
4,897,190
+0.18(+0.24%)
Jan 10, 2018
75.50
75.60
75.33
75.54
24,107,806
-0.14(-0.19%)
Jan 09, 2018
75.93
75.95
75.64
75.68
4,282,631
-0.18(-0.24%)
Jan 08, 2018
75.91
75.99
75.85
75.86
5,099,253
-0.08(-0.11%)
Jan 05, 2018
75.91
75.98
75.89
75.95
3,985,819
+0.08(+0.11%)
Jan 04, 2018
75.78
75.95
75.76
75.86
4,223,418
+0.10(+0.14%)
Jan 03, 2018
75.41
75.78
75.39
75.76
12,440,647
+0.37(+0.49%)
Jan 02, 2018
75.37
75.41
75.31
75.39
5,595,077
+0.08(+0.11%)
Dec 29, 2017
75.31
75.31
75.31
0
+0.12(+0.16%)
Dec 28, 2017
75.23
75.27
75.17
75.19
2,563,799
-0.06(-0.08%)
Dec 27, 2017
75.23
75.29
75.21
75.25
3,019,080
+0.02(+0.03%)
Dec 26, 2017
75.19
75.23
75.09
75.23
2,162,357
+0.10(+0.14%)
Dec 22, 2017
75.02
75.15
74.98
75.13
6,845,590
+0.14(+0.19%)
Dec 21, 2017
75.00
75.07
74.94
74.98
3,001,074
+0.02(+0.03%)
Dec 20, 2017
74.96
74.98
74.86
74.96
5,087,471
+0.08(+0.11%)
Dec 19, 2017
75.00
75.04
74.86
74.88
3,033,381
-0.14(-0.18%)
Dec 18, 2017
75.02
75.12
74.98
75.02
5,859,683
+0.08(+0.11%)
Dec 15, 2017
74.98
75.04
74.90
74.94
3,106,303
+0.02(+0.03%)
Dec 14, 2017
75.10
75.14
74.81
74.92
6,689,826
-0.18(-0.24%)
Dec 13, 2017
75.12
75.18
75.04
75.10
4,101,495
+0.00(+0.00%)
Dec 12, 2017
75.08
75.16
75.08
75.10
2,211,505
+0.00(+0.00%)
Dec 11, 2017
75.09
75.14
75.06
75.10
2,748,977
+0.04(+0.05%)
Dec 08, 2017
75.10
75.10
75.00
75.06
2,948,142
+0.04(+0.05%)
Dec 07, 2017
74.98
75.02
74.90
75.02
4,860,057
+0.06(+0.08%)
Dec 06, 2017
75.02
75.12
74.92
74.96
3,806,208
-0.08(-0.11%)
Dec 05, 2017
75.08
75.12
74.98
75.04
3,720,833
+0.04(+0.05%)
Dec 04, 2017
75.20
75.24
74.98
75.00
4,098,006
-0.04(-0.05%)
Dec 01, 2017
75.16
75.20
74.88
75.04
7,797,306
-0.05(-0.06%)
Nov 30, 2017
75.17
75.23
75.09
75.09
7,604,164
-0.02(-0.03%)
Nov 29, 2017
75.15
75.21
75.05
75.11
4,389,445
-0.10(-0.14%)
Nov 28, 2017
75.03
75.25
75.01
75.21
11,051,702
+0.20(+0.27%)
Nov 27, 2017
75.17
75.21
74.88
75.01
3,701,423
-0.18(-0.24%)
Nov 24, 2017
75.11
75.21
75.11
75.19
1,469,595
+0.06(+0.08%)
Nov 22, 2017
75.03
75.15
74.99
75.13
4,884,565
+0.16(+0.22%)
Nov 21, 2017
74.94
75.05
74.90
74.96
4,752,073
+0.14(+0.19%)
Nov 20, 2017
74.80
74.94
74.78
74.82
2,945,350
+0.04(+0.05%)
Nov 17, 2017
74.68
74.82
74.66
74.78
5,608,367
-0.04(-0.05%)
Nov 16, 2017
74.52
74.94
74.50
74.82
10,630,216
+0.69(+0.93%)
Nov 15, 2017
73.95
74.21
73.75
74.13
9,089,462
-0.06(-0.08%)
Nov 14, 2017
74.40
74.44
74.09
74.19
5,281,166
-0.28(-0.38%)
Nov 13, 2017
74.48
74.56
74.46
74.48
7,130,220
-0.08(-0.11%)
Nov 10, 2017
74.27
74.62
74.25
74.56
8,002,505
+0.35(+0.47%)
Nov 09, 2017
74.54
74.54
74.09
74.21
18,595,972
-0.49(-0.65%)
Nov 08, 2017
75.01
75.04
74.68
74.70
5,893,634
-0.37(-0.49%)
Nov 07, 2017
75.19
75.25
75.03
75.07
8,843,973
-0.10(-0.14%)
Nov 06, 2017
75.23
75.32
75.17
75.17
8,354,514
-0.04(-0.05%)
Nov 03, 2017
75.27
75.33
75.17
75.21
4,360,927
-0.04(-0.05%)
Nov 02, 2017
75.29
75.32
75.15
75.25
4,718,658
-0.04(-0.05%)
Nov 01, 2017
75.41
75.43
75.27
75.29
3,456,962
-0.06(-0.08%)
Oct 31, 2017
75.31
75.37
75.28
75.35
2,766,606
+0.04(+0.05%)
Oct 30, 2017
75.37
75.22
75.31
3,012,509
-0.02(-0.03%)
Oct 27, 2017
75.19
75.35
75.13
75.33
4,264,224
+0.18(+0.24%)
Oct 26, 2017
75.23
75.31
75.11
75.15
5,325,796
-0.10(-0.13%)
Oct 25, 2017
75.39
75.40
75.17
75.25
5,555,026
-0.24(-0.32%)
Oct 24, 2017
75.47
75.53
75.43
75.49
4,749,334
+0.06(+0.08%)
Oct 23, 2017
75.54
75.57
75.43
75.43
1,519,233
-0.08(-0.11%)
Oct 20, 2017
75.47
75.55
75.43
75.51
1,605,940
+0.06(+0.08%)
Oct 19, 2017
75.39
75.47
75.33
75.45
1,726,237
+0.04(+0.05%)
Oct 18, 2017
75.37
75.47
75.37
75.41
2,749,694
+0.04(+0.05%)
Oct 17, 2017
75.21
75.39
75.21
75.37
2,834,850
+0.12(+0.16%)
Oct 16, 2017
75.23
75.27
75.19
75.25
2,462,576
+0.02(+0.03%)
Oct 13, 2017
75.27
75.27
75.15
75.23
3,501,419
+0.04(+0.05%)
Oct 12, 2017
75.25
75.25
75.17
75.19
2,465,489
-0.06(-0.08%)
Oct 11, 2017
75.29
75.33
75.23
75.25
2,447,080
-0.10(-0.13%)
Oct 10, 2017
75.33
75.37
75.23
75.35
5,044,352
+0.06(+0.08%)
Oct 09, 2017
75.29
75.33
75.23
75.29
619,364
+0.06(+0.08%)
Oct 06, 2017
75.25
75.33
75.17
75.23
4,278,745
-0.10(-0.13%)
Oct 05, 2017
75.23
75.33
75.21
75.33
3,234,743
+0.10(+0.13%)
Oct 04, 2017
75.31
75.31
75.19
75.23
2,793,951
-0.12(-0.16%)
Oct 03, 2017
75.17
75.35
75.17
75.35
3,558,846
+0.14(+0.19%)
Oct 02, 2017
75.25
75.25
75.11
75.21
4,320,361
+0.01(+0.02%)
Sep 29, 2017
75.16
75.20
75.09
75.20
3,341,715
+0.06(+0.08%)
Sep 28, 2017
75.10
75.17
75.08
75.14
2,257,612
+0.00(+0.00%)
Sep 27, 2017
75.12
75.16
75.04
75.14
1,898,705
+0.04(+0.05%)
Sep 26, 2017
75.08
75.18
75.06
75.10
2,324,048
+0.08(+0.11%)
Sep 25, 2017
74.95
75.04
74.92
75.02
2,712,403
+0.06(+0.08%)
Sep 22, 2017
74.89
74.95
74.85
74.95
2,565,486
+0.10(+0.13%)
Sep 21, 2017
75.02
75.02
74.83
74.85
2,363,507
-0.12(-0.16%)
Sep 20, 2017
74.95
75.04
74.83
74.97
4,397,236
-0.02(-0.03%)
Sep 19, 2017
74.91
75.00
74.83
75.00
2,038,355
+0.12(+0.16%)
Sep 18, 2017
74.89
74.95
74.81
74.87
5,480,401
-0.02(-0.03%)
Sep 15, 2017
74.81
74.93
74.79
74.89
2,383,230
+0.02(+0.03%)
Sep 14, 2017
74.73
74.89
74.69
74.87
3,084,333
+0.16(+0.22%)
Sep 13, 2017
74.69
74.75
74.65
74.71
4,661,659
-0.04(-0.05%)
Sep 12, 2017
74.67
74.77
74.63
74.75
4,290,377
+0.10(+0.14%)
Sep 11, 2017
74.59
74.75
74.57
74.65
3,649,150
+0.24(+0.32%)
Sep 08, 2017
74.63
74.66
74.41
74.41
3,687,257
-0.22(-0.30%)
Sep 07, 2017
74.71
74.73
74.63
74.63
2,573,155
+0.02(+0.03%)
Sep 06, 2017
74.71
74.79
74.59
74.61
4,179,030
-0.06(-0.08%)
Sep 05, 2017
74.73
74.75
74.55
74.67
5,063,448
-0.10(-0.13%)
Sep 01, 2017
74.67
74.79
74.67
74.77
4,726,206
+0.03(+0.04%)
Aug 31, 2017
74.60
74.75
74.58
74.75
5,152,871
+0.18(+0.24%)
Aug 30, 2017
74.44
74.58
74.40
74.56
6,601,334
+0.16(+0.22%)
Aug 29, 2017
74.30
74.44
74.26
74.40
2,862,128
-0.08(-0.11%)
Aug 28, 2017
74.48
74.50
74.40
74.48
2,253,209
+0.00(+0.00%)
Aug 25, 2017
74.36
74.48
74.34
74.48
2,976,536
+0.16(+0.22%)
Aug 24, 2017
74.30
74.34
74.19
74.32
2,706,132
+0.10(+0.14%)
Aug 23, 2017
74.12
74.28
74.12
74.22
2,715,681
-0.04(-0.05%)
Aug 22, 2017
74.00
74.32
74.00
74.26
4,864,262
+0.34(+0.46%)
Aug 21, 2017
73.86
73.99
73.84
73.92
3,100,110
+0.08(+0.11%)
Aug 18, 2017
73.86
74.02
73.72
73.84
6,079,417
+0.06(+0.08%)
Aug 17, 2017
74.14
74.14
73.66
73.78
6,662,729
-0.38(-0.51%)
Aug 16, 2017
74.14
74.26
74.14
74.16
3,531,316
+0.00(+0.00%)
Aug 15, 2017
74.13
74.20
74.06
74.16
5,659,322
+0.08(+0.11%)
Aug 14, 2017
74.04
74.24
74.04
74.08
4,825,816
+0.32(+0.44%)
Aug 11, 2017
73.76
73.84
73.68
73.76
7,697,014
+0.18(+0.25%)
Aug 10, 2017
74.00
74.02
73.58
73.58
10,361,332
-0.52(-0.70%)
Aug 09, 2017
74.30
74.30
74.04
74.10
8,761,353
-0.32(-0.43%)
Aug 08, 2017
74.66
74.68
74.30
74.42
6,251,689
-0.22(-0.30%)
Aug 07, 2017
74.70
74.70
74.60
74.64
2,086,757
-0.02(-0.03%)
Aug 04, 2017
74.64
74.70
74.60
74.66
7,731,623
+0.02(+0.03%)
Aug 03, 2017
74.79
74.79
74.62
74.64
5,087,095
-0.18(-0.24%)
Aug 02, 2017
74.79
74.89
74.75
74.83
3,021,309
+0.00(+0.00%)
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
.