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 (%)
Dec 31, 2013
44.16
44.11
44.11
44.11
22,200
+0.01(+0.02%)
Dec 30, 2013
44.13
44.24
44.07
44.10
107,278
+0.04(+0.09%)
Dec 27, 2013
44.21
44.23
44.00
44.06
152,850
-0.01(-0.03%)
Dec 26, 2013
44.10
44.10
43.98
44.07
110,070
+0.23(+0.53%)
Dec 24, 2013
44.05
44.05
43.84
43.84
102,218
-0.02(-0.05%)
Dec 23, 2013
43.89
44.02
43.73
43.86
118,862
+0.10(+0.23%)
Dec 20, 2013
43.74
43.91
43.57
43.76
137,255
-0.04(-0.08%)
Dec 19, 2013
43.74
43.80
43.66
43.80
8,997
+0.02(+0.04%)
Dec 18, 2013
43.39
43.78
43.19
43.78
10,210
+0.46(+1.06%)
Dec 17, 2013
43.22
43.32
43.15
43.32
17,959
+0.07(+0.16%)
Dec 16, 2013
43.26
43.34
43.25
43.25
1,074
+0.16(+0.37%)
Dec 13, 2013
43.00
43.20
42.97
43.09
8,108
-0.07(-0.17%)
Dec 12, 2013
43.18
43.18
43.16
43.16
290
-0.35(-0.80%)
Dec 11, 2013
43.91
43.91
43.51
43.51
2,213
-0.24(-0.55%)
Dec 10, 2013
44.01
44.09
43.74
43.75
1,430
-0.44(-0.99%)
Dec 09, 2013
44.10
44.19
44.10
44.19
483
+0.13(+0.30%)
Dec 06, 2013
43.95
44.06
43.92
44.06
4,203
+0.47(+1.08%)
Dec 05, 2013
43.96
43.96
43.52
43.59
5,224
-0.27(-0.61%)
Dec 04, 2013
43.86
43.87
43.85
43.86
1,588
+0.13(+0.29%)
Dec 03, 2013
43.58
43.73
43.73
43.73
1,725
-0.05(-0.11%)
Dec 02, 2013
43.79
43.89
43.78
43.78
11,550
-0.25(-0.57%)
Nov 29, 2013
44.16
44.16
44.03
44.03
833
-0.00(-0.00%)
Nov 27, 2013
44.20
44.20
44.03
44.03
2,695
+0.03(+0.07%)
Nov 26, 2013
43.75
44.00
43.73
44.00
4,143
+0.22(+0.50%)
Nov 25, 2013
44.03
44.10
43.78
43.78
5,983
-0.10(-0.23%)
Nov 22, 2013
43.82
43.88
43.70
43.88
1,265
+0.38(+0.88%)
Nov 21, 2013
43.43
43.57
43.38
43.50
3,053
+0.65(+1.51%)
Nov 20, 2013
43.06
43.06
42.85
42.85
751
-0.21(-0.48%)
Nov 19, 2013
43.20
43.35
43.06
43.06
1,660
-0.45(-1.03%)
Nov 18, 2013
43.68
43.68
43.48
43.51
2,538
-0.15(-0.34%)
Nov 15, 2013
43.75
43.75
43.54
43.66
1,482
-0.03(-0.06%)
Nov 14, 2013
43.74
43.74
43.52
43.69
3,695
+0.97(+2.27%)
Nov 12, 2013
42.68
42.76
42.68
42.72
1,670
-0.30(-0.70%)
Nov 11, 2013
43.04
43.04
43.00
43.02
530
+0.16(+0.36%)
Nov 08, 2013
42.41
42.99
42.41
42.86
1,591
+0.18(+0.42%)
Nov 07, 2013
42.99
42.99
42.62
42.68
890
-0.78(-1.79%)
Nov 06, 2013
43.12
43.56
43.11
43.46
1,110
-0.04(-0.10%)
Nov 05, 2013
43.09
43.50
43.09
43.50
1,065
+0.41(+0.96%)
Nov 04, 2013
43.25
43.25
43.07
43.09
900
-0.12(-0.29%)
Nov 01, 2013
43.12
43.21
42.95
43.21
4,079
-0.01(-0.02%)
Oct 31, 2013
43.16
43.22
43.16
43.22
1,674
-0.47(-1.08%)
Oct 30, 2013
43.82
43.82
43.69
43.69
550
-0.21(-0.48%)
Oct 29, 2013
43.64
43.90
43.64
43.90
1,027
+0.36(+0.82%)
Oct 28, 2013
43.54
43.73
43.48
43.54
6,118
+0.36(+0.84%)
Oct 25, 2013
43.04
43.20
42.95
43.18
6,053
+0.13(+0.30%)
Oct 24, 2013
42.88
43.05
42.88
43.05
1,737
+0.10(+0.23%)
Oct 23, 2013
42.79
43.02
42.73
42.95
1,951
+0.09(+0.22%)
Oct 22, 2013
42.94
42.94
42.86
42.86
817
+0.36(+0.84%)
Oct 21, 2013
42.50
42.55
42.42
42.50
7,982
-0.15(-0.36%)
Oct 18, 2013
42.59
42.65
42.58
42.65
759
+0.10(+0.24%)
Oct 17, 2013
42.51
42.62
42.27
42.55
7,443
+0.16(+0.38%)
Oct 16, 2013
42.13
42.39
42.13
42.39
11,182
+0.50(+1.19%)
Oct 15, 2013
41.98
42.02
41.89
41.89
1,415
-0.08(-0.19%)
Oct 14, 2013
41.76
41.97
41.76
41.97
200
+0.05(+0.12%)
Oct 11, 2013
41.92
41.92
41.92
41.92
120
+0.36(+0.86%)
Oct 10, 2013
41.59
41.59
41.46
41.56
673
+0.68(+1.66%)
Oct 09, 2013
40.94
40.94
40.88
40.88
1,185
-0.04(-0.11%)
Oct 08, 2013
40.86
40.98
40.86
40.93
925
-0.18(-0.44%)
Oct 07, 2013
41.26
41.34
41.05
41.11
2,332
-0.34(-0.81%)
Oct 04, 2013
41.30
41.45
41.30
41.45
201
+0.14(+0.34%)
Oct 03, 2013
41.27
41.31
41.01
41.31
1,461
-0.08(-0.20%)
Oct 02, 2013
41.26
41.40
41.26
41.39
1,247
-0.08(-0.19%)
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
.