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 (%)
Mar 31, 2015
32.03
32.03
31.90
31.97
16,375
-0.02(-0.06%)
Mar 30, 2015
31.84
32.11
31.80
31.99
4,698
+0.45(+1.43%)
Mar 27, 2015
31.63
31.65
31.54
31.54
7,240
-0.04(-0.13%)
Mar 26, 2015
31.49
31.78
31.30
31.58
14,067
-0.18(-0.57%)
Mar 25, 2015
32.21
32.25
31.76
31.76
12,431
-0.61(-1.88%)
Mar 24, 2015
32.58
32.58
32.28
32.37
6,772
-0.31(-0.95%)
Mar 23, 2015
32.75
32.75
32.55
32.68
8,630
-0.02(-0.05%)
Mar 20, 2015
32.23
32.70
32.23
32.70
1,897
+0.52(+1.61%)
Mar 19, 2015
32.12
32.27
32.12
32.18
2,999
-0.06(-0.17%)
Mar 18, 2015
31.90
32.38
31.77
32.24
10,978
+0.33(+1.02%)
Mar 17, 2015
31.83
31.91
31.82
31.91
3,291
-0.07(-0.22%)
Mar 16, 2015
31.67
31.98
31.66
31.98
6,259
+0.45(+1.43%)
Mar 13, 2015
31.75
31.75
31.36
31.53
11,503
-0.21(-0.66%)
Mar 12, 2015
31.35
31.74
31.35
31.74
6,610
+0.60(+1.93%)
Mar 11, 2015
31.16
31.20
31.03
31.14
3,873
+0.01(+0.03%)
Mar 10, 2015
31.20
31.20
30.97
31.13
19,778
-0.22(-0.70%)
Mar 09, 2015
31.18
31.35
31.17
31.35
7,866
+0.30(+0.97%)
Mar 06, 2015
31.37
31.37
30.99
31.05
10,521
-0.45(-1.43%)
Mar 05, 2015
31.58
31.58
31.39
31.50
4,412
+0.30(+0.96%)
Mar 04, 2015
31.44
31.52
31.17
31.20
4,094
-0.32(-1.02%)
Mar 03, 2015
31.49
31.52
31.27
31.52
2,275
-0.08(-0.25%)
Mar 02, 2015
31.47
31.60
31.47
31.60
8,569
+0.14(+0.45%)
Feb 27, 2015
31.43
31.50
31.28
31.46
5,297
-0.04(-0.13%)
Feb 26, 2015
31.67
31.67
31.42
31.50
5,900
+0.01(+0.03%)
Feb 25, 2015
31.58
31.76
31.48
31.49
6,219
+0.04(+0.13%)
Feb 24, 2015
31.60
31.60
31.40
31.45
10,038
-0.11(-0.35%)
Feb 23, 2015
31.50
31.60
31.50
31.56
9,710
+0.05(+0.16%)
Feb 20, 2015
31.28
31.61
31.27
31.51
28,219
+0.25(+0.80%)
Feb 19, 2015
31.41
31.41
31.25
31.26
3,351
-0.30(-0.95%)
Feb 18, 2015
31.34
31.60
31.33
31.56
7,944
+0.06(+0.19%)
Feb 17, 2015
31.46
31.61
31.46
31.50
5,828
+0.02(+0.06%)
Feb 13, 2015
31.59
31.48
31.48
31.48
15,500
-0.15(-0.48%)
Feb 12, 2015
31.46
31.63
31.46
31.63
3,371
+0.34(+1.09%)
Feb 11, 2015
31.32
31.35
31.19
31.29
11,091
-0.04(-0.13%)
Feb 10, 2015
31.20
31.37
31.08
31.33
13,952
+0.13(+0.42%)
Feb 09, 2015
31.42
31.42
31.20
31.20
8,601
-0.18(-0.57%)
Feb 06, 2015
31.90
31.90
31.29
31.38
18,732
-0.36(-1.13%)
Feb 05, 2015
31.38
31.78
31.38
31.74
11,960
+0.31(+0.98%)
Feb 04, 2015
31.22
31.43
31.17
31.43
4,392
+0.14(+0.46%)
Feb 03, 2015
31.09
31.29
31.00
31.29
2,150
+0.44(+1.43%)
Feb 02, 2015
30.78
30.85
30.28
30.85
108,623
+0.18(+0.59%)
Jan 30, 2015
30.96
31.15
30.67
30.67
5,119
-0.59(-1.89%)
Jan 29, 2015
31.11
31.26
30.93
31.26
7,087
-0.15(-0.48%)
Jan 28, 2015
31.54
31.54
31.37
31.41
30,698
+0.05(+0.16%)
Jan 27, 2015
31.40
31.41
31.22
31.36
36,047
-0.18(-0.57%)
Jan 26, 2015
31.29
31.54
31.23
31.54
79,957
+0.20(+0.64%)
Jan 23, 2015
31.57
31.64
31.34
31.34
23,650
-0.21(-0.67%)
Jan 22, 2015
30.99
31.57
30.94
31.55
22,527
+0.53(+1.71%)
Jan 21, 2015
30.98
31.08
30.87
31.02
12,037
+0.04(+0.13%)
Jan 20, 2015
31.16
31.26
30.89
30.98
17,034
+0.16(+0.52%)
Jan 16, 2015
30.74
30.98
30.72
30.82
10,772
+0.18(+0.59%)
Jan 15, 2015
31.06
31.06
30.64
30.64
3,084
-0.30(-0.97%)
Jan 14, 2015
30.84
30.94
30.62
30.94
8,209
+0.17(+0.56%)
Jan 13, 2015
31.27
31.41
30.72
30.77
9,545
-0.21(-0.69%)
Jan 12, 2015
30.96
31.07
30.86
30.98
16,618
-0.04(-0.13%)
Jan 09, 2015
31.18
31.18
31.02
31.02
4,446
-0.22(-0.70%)
Jan 08, 2015
31.17
31.30
31.17
31.24
3,372
+0.36(+1.17%)
Jan 07, 2015
30.75
30.93
30.67
30.88
9,096
+0.53(+1.75%)
Jan 06, 2015
30.74
30.74
30.34
30.35
2,490
-0.24(-0.78%)
Jan 05, 2015
30.60
30.70
30.55
30.59
177,541
-0.13(-0.42%)
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
.