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 (%)
Jan 30, 2015
29.77
29.93
29.58
29.61
142,208
-0.43(-1.42%)
Jan 29, 2015
29.85
30.10
29.71
30.03
275,784
+0.29(+0.97%)
Jan 28, 2015
30.20
30.23
29.70
29.75
107,585
-0.37(-1.23%)
Jan 27, 2015
29.94
30.22
29.94
30.12
176,136
+0.08(+0.26%)
Jan 26, 2015
29.95
30.11
29.85
30.04
151,674
+0.28(+0.94%)
Jan 23, 2015
29.78
29.96
29.74
29.76
159,669
-0.18(-0.59%)
Jan 22, 2015
29.94
30.04
29.80
29.94
176,316
+0.03(+0.09%)
Jan 21, 2015
29.70
29.96
29.60
29.91
188,216
+0.25(+0.83%)
Jan 20, 2015
29.60
29.68
29.46
29.66
159,500
+0.07(+0.24%)
Jan 16, 2015
29.22
29.59
29.09
29.59
200,995
+0.35(+1.20%)
Jan 15, 2015
29.15
29.24
205,375
+0.18(+0.63%)
Jan 14, 2015
28.83
29.14
28.76
29.06
133,626
+0.04(+0.14%)
Jan 13, 2015
29.02
116,915
+0.11(+0.39%)
Jan 12, 2015
29.10
29.15
28.84
28.91
150,103
-0.19(-0.65%)
Jan 09, 2015
29.28
29.30
29.00
29.10
121,206
-0.17(-0.57%)
Jan 08, 2015
29.15
29.35
29.15
29.26
93,014
+0.31(+1.06%)
Jan 07, 2015
28.91
29.05
28.71
28.96
213,773
+0.25(+0.88%)
Jan 06, 2015
28.91
29.06
28.62
28.70
129,391
-0.21(-0.73%)
Jan 05, 2015
29.33
29.45
28.87
28.91
261,537
-0.66(-2.23%)
Jan 02, 2015
29.61
29.74
29.47
29.57
122,234
+0.05(+0.17%)
Dec 31, 2014
29.52
29.52
29.52
0
-0.24(-0.80%)
Dec 30, 2014
30.08
30.08
29.76
29.76
229,905
-0.40(-1.32%)
Dec 29, 2014
30.03
30.23
29.89
30.16
220,373
+0.06(+0.19%)
Dec 26, 2014
30.10
30.28
30.09
30.10
67,186
+0.09(+0.30%)
Dec 24, 2014
30.01
30.01
30.01
0
+0.23(+0.78%)
Dec 23, 2014
29.72
29.85
29.54
29.78
736,522
+0.01(+0.02%)
Dec 22, 2014
29.64
29.78
29.52
29.78
634,342
+0.14(+0.47%)
Dec 19, 2014
29.48
29.69
29.44
29.64
190,439
+0.10(+0.34%)
Dec 18, 2014
29.25
29.60
29.18
29.54
225,194
+0.39(+1.35%)
Dec 17, 2014
28.53
29.20
28.29
29.14
1,377,397
+0.55(+1.93%)
Dec 16, 2014
29.00
28.59
2,905,302
+0.18(+0.63%)
Dec 15, 2014
28.86
28.96
28.30
28.41
143,072
-0.40(-1.39%)
Dec 12, 2014
29.06
29.15
28.80
28.81
318,037
-0.38(-1.30%)
Dec 11, 2014
29.19
29.43
29.12
29.19
403,183
+0.06(+0.21%)
Dec 10, 2014
29.51
29.51
29.04
29.13
183,540
-0.39(-1.33%)
Dec 09, 2014
29.29
29.52
29.27
29.52
103,630
-0.04(-0.14%)
Dec 08, 2014
29.79
29.84
29.48
29.56
127,309
-0.39(-1.29%)
Dec 05, 2014
30.03
30.03
29.86
29.95
52,568
-0.08(-0.28%)
Dec 04, 2014
29.96
30.16
29.93
30.03
116,739
+0.11(+0.37%)
Dec 03, 2014
29.89
30.01
29.85
29.92
187,908
+0.12(+0.39%)
Dec 02, 2014
29.75
29.89
29.70
29.80
673,449
+0.01(+0.05%)
Dec 01, 2014
29.84
29.86
29.69
29.79
136,093
-0.05(-0.16%)
Nov 28, 2014
29.96
29.96
29.78
29.84
56,259
-0.23(-0.77%)
Nov 26, 2014
30.07
30.07
30.07
0
+0.27(+0.89%)
Nov 25, 2014
29.86
29.88
29.71
29.80
340,478
+0.01(+0.05%)
Nov 24, 2014
29.85
29.98
29.75
29.79
331,696
-0.06(-0.21%)
Nov 21, 2014
29.93
30.05
29.73
29.85
98,413
+0.17(+0.58%)
Nov 20, 2014
29.49
29.74
29.33
29.68
56,391
-0.06(-0.21%)
Nov 19, 2014
29.70
29.85
29.61
29.74
421,644
+0.03(+0.09%)
Nov 18, 2014
29.63
29.75
29.62
29.71
110,495
+0.18(+0.61%)
Nov 17, 2014
29.34
29.58
29.32
29.54
144,040
+0.08(+0.28%)
Nov 14, 2014
29.28
29.49
29.22
29.45
41,230
+0.01(+0.02%)
Nov 13, 2014
29.56
29.63
29.34
29.45
228,827
-0.14(-0.49%)
Nov 12, 2014
29.65
29.65
29.49
29.59
299,148
-0.33(-1.11%)
Nov 11, 2014
29.82
29.92
29.74
29.92
49,840
+0.18(+0.60%)
Nov 10, 2014
29.71
29.87
29.65
29.74
124,283
+0.12(+0.40%)
Nov 07, 2014
29.42
29.65
29.40
29.63
50,154
+0.08(+0.26%)
Nov 06, 2014
29.72
29.78
29.47
29.55
412,291
-0.28(-0.93%)
Nov 05, 2014
29.71
29.83
29.58
29.83
97,600
+0.28(+0.93%)
Nov 04, 2014
29.62
29.71
29.40
29.55
87,735
-0.15(-0.51%)
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
.