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 (%)
May 29, 2015
43.50
43.50
43.28
43.34
620
+0.02(+0.05%)
May 28, 2015
43.40
43.40
43.30
43.32
369
-0.04(-0.08%)
May 27, 2015
43.31
43.36
43.31
43.36
420
+0.25(+0.58%)
May 26, 2015
43.44
43.46
43.11
43.11
5,602
-0.52(-1.20%)
May 22, 2015
43.66
43.63
43.63
43.63
1,900
-0.26(-0.60%)
May 21, 2015
43.96
43.96
43.90
43.90
2,102
-0.11(-0.26%)
May 20, 2015
43.99
44.14
43.93
44.01
677
+0.00(+0.00%)
May 19, 2015
43.96
44.01
43.89
44.01
3,570
+0.30(+0.69%)
May 18, 2015
43.40
43.79
43.40
43.71
2,340
+0.26(+0.60%)
May 15, 2015
43.63
43.63
43.45
43.45
1,736
-0.06(-0.13%)
May 14, 2015
43.51
43.51
43.51
43.51
233
+0.32(+0.74%)
May 12, 2015
43.29
43.40
43.19
43.19
70
-0.26(-0.60%)
May 11, 2015
43.52
43.56
43.37
43.45
1,806
-0.11(-0.24%)
May 08, 2015
43.56
43.56
43.56
43.56
124
+0.31(+0.71%)
May 07, 2015
43.20
43.25
43.20
43.25
340
+0.19(+0.44%)
May 06, 2015
43.29
43.29
43.04
43.06
1,061
-0.24(-0.56%)
May 05, 2015
43.35
43.45
43.30
43.30
4,900
-0.10(-0.24%)
May 04, 2015
43.50
43.50
43.37
43.40
2,861
+0.02(+0.05%)
May 01, 2015
43.36
43.38
43.29
43.38
1,118
+0.39(+0.91%)
Apr 30, 2015
43.18
43.18
42.99
42.99
2,295
-0.39(-0.89%)
Apr 29, 2015
43.39
43.39
43.27
43.38
731
-0.29(-0.66%)
Apr 28, 2015
43.52
43.66
43.23
43.66
769
+0.16(+0.38%)
Apr 27, 2015
43.94
43.94
43.50
43.50
1,658
-0.27(-0.63%)
Apr 24, 2015
43.71
43.83
43.71
43.77
1,879
-0.02(-0.04%)
Apr 23, 2015
43.69
43.79
43.57
43.79
4,079
+0.22(+0.50%)
Apr 22, 2015
43.65
43.65
43.30
43.57
5,640
-0.23(-0.53%)
Apr 21, 2015
44.31
44.31
43.76
43.80
3,498
-0.51(-1.14%)
Apr 20, 2015
44.28
44.31
44.23
44.31
390
+0.45(+1.02%)
Apr 17, 2015
43.86
43.86
43.86
43.86
821
-0.64(-1.44%)
Apr 16, 2015
44.59
44.63
44.36
44.50
4,752
-0.16(-0.35%)
Apr 15, 2015
44.60
44.79
44.60
44.66
1,745
+0.16(+0.35%)
Apr 14, 2015
44.23
44.62
44.20
44.50
5,085
+0.23(+0.52%)
Apr 13, 2015
44.10
44.37
44.10
44.27
2,223
+0.32(+0.73%)
Apr 10, 2015
44.08
44.08
43.95
43.95
620
-0.01(-0.03%)
Apr 09, 2015
43.89
43.98
43.84
43.96
1,572
+0.02(+0.05%)
Apr 08, 2015
43.88
44.00
43.70
43.94
2,236
+0.04(+0.09%)
Apr 07, 2015
44.20
44.25
43.90
43.90
4,363
-0.20(-0.45%)
Apr 06, 2015
43.77
44.17
43.77
44.10
2,198
+0.44(+1.01%)
Apr 02, 2015
43.62
43.66
43.66
43.66
1,800
-0.05(-0.11%)
Apr 01, 2015
43.82
43.82
43.66
43.71
1,433
-0.11(-0.25%)
Mar 31, 2015
43.67
44.02
43.67
43.82
3,876
-0.35(-0.79%)
Mar 30, 2015
43.91
44.17
43.91
44.17
350
+0.92(+2.13%)
Mar 27, 2015
43.56
43.87
43.25
43.25
2,395
-0.18(-0.41%)
Mar 26, 2015
43.42
43.68
43.42
43.43
2,332
-0.49(-1.12%)
Mar 25, 2015
44.02
44.02
43.92
43.92
400
-0.17(-0.39%)
Mar 24, 2015
44.50
44.50
44.02
44.09
2,426
-0.21(-0.47%)
Mar 23, 2015
44.41
44.50
44.30
44.30
1,312
+0.18(+0.42%)
Mar 20, 2015
44.21
44.21
43.97
44.12
771
+0.14(+0.31%)
Mar 19, 2015
44.00
44.00
43.98
43.98
1,529
-0.07(-0.16%)
Mar 18, 2015
43.60
44.05
43.49
44.05
1,382
+0.48(+1.10%)
Mar 17, 2015
43.85
43.85
43.54
43.57
1,821
-0.13(-0.30%)
Mar 16, 2015
43.53
43.70
43.53
43.70
1,262
+0.43(+0.99%)
Mar 13, 2015
43.61
43.61
43.11
43.27
2,891
-0.01(-0.03%)
Mar 12, 2015
43.20
43.36
43.20
43.28
1,234
+0.38(+0.90%)
Mar 11, 2015
42.53
42.90
42.53
42.90
643
+0.43(+1.02%)
Mar 10, 2015
42.86
42.86
42.33
42.46
7,809
-0.60(-1.39%)
Mar 09, 2015
43.00
43.06
43.00
43.06
321
+0.21(+0.49%)
Mar 06, 2015
43.12
43.12
42.68
42.85
2,407
-0.23(-0.53%)
Mar 05, 2015
43.04
43.08
42.98
43.08
6,647
+0.24(+0.56%)
Mar 04, 2015
42.87
42.98
42.75
42.84
1,709
-0.31(-0.72%)
Mar 03, 2015
43.33
43.33
43.03
43.15
3,195
-0.16(-0.37%)
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
.