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
53.16
53.17
52.85
53.01
12,476
-0.19(-0.36%)
May 28, 2015
53.22
53.22
53.11
53.20
4,922
-0.00(-0.00%)
May 27, 2015
52.82
53.20
52.82
53.20
4,754
+0.50(+0.96%)
May 26, 2015
53.10
53.10
52.64
52.70
5,514
-0.41(-0.77%)
May 22, 2015
53.29
53.11
53.11
53.11
4,900
-0.19(-0.36%)
May 21, 2015
53.40
53.43
53.23
53.30
15,025
-0.08(-0.15%)
May 20, 2015
53.12
53.54
53.12
53.38
16,676
+0.09(+0.17%)
May 19, 2015
53.09
53.36
53.09
53.29
26,445
+0.09(+0.17%)
May 18, 2015
53.18
53.31
53.08
53.20
31,375
-0.01(-0.02%)
May 15, 2015
53.03
53.23
53.00
53.21
6,071
+0.22(+0.42%)
May 14, 2015
52.58
53.05
52.43
52.99
18,486
+0.77(+1.47%)
May 13, 2015
52.38
52.47
52.09
52.22
13,216
+0.05(+0.10%)
May 12, 2015
52.16
52.25
51.67
52.17
65,619
-0.15(-0.29%)
May 11, 2015
52.22
52.65
52.22
52.32
18,363
+0.07(+0.13%)
May 08, 2015
52.09
52.62
52.09
52.25
38,712
+0.27(+0.52%)
May 07, 2015
51.61
52.04
51.49
51.98
92,108
+0.45(+0.87%)
May 06, 2015
51.44
51.64
51.21
51.53
142,711
+0.11(+0.21%)
May 05, 2015
51.69
51.87
51.30
51.42
427,631
-0.42(-0.81%)
May 04, 2015
51.67
52.25
51.67
51.84
287,343
-0.11(-0.22%)
May 01, 2015
51.60
52.01
51.58
51.95
64,235
+0.53(+1.04%)
Apr 30, 2015
51.86
51.96
51.33
51.42
23,195
-0.61(-1.18%)
Apr 29, 2015
52.48
52.58
51.89
52.03
9,320
-0.55(-1.05%)
Apr 28, 2015
52.95
52.95
52.23
52.58
35,377
-0.28(-0.52%)
Apr 27, 2015
53.67
53.67
52.83
52.86
21,477
-0.56(-1.05%)
Apr 24, 2015
53.65
53.65
53.38
53.42
13,566
-0.27(-0.50%)
Apr 23, 2015
53.60
53.77
53.51
53.69
12,703
+0.16(+0.30%)
Apr 22, 2015
53.82
53.82
53.27
53.53
52,198
-0.18(-0.34%)
Apr 21, 2015
53.51
53.82
53.51
53.71
33,463
+0.10(+0.19%)
Apr 20, 2015
53.38
53.67
53.38
53.61
7,009
+0.43(+0.81%)
Apr 17, 2015
53.28
53.28
52.94
53.18
8,854
-0.51(-0.95%)
Apr 16, 2015
53.96
53.99
53.64
53.69
26,200
-0.27(-0.50%)
Apr 15, 2015
54.32
54.46
53.95
53.96
15,077
-0.21(-0.39%)
Apr 14, 2015
54.46
54.46
54.07
54.17
20,787
-0.12(-0.22%)
Apr 13, 2015
54.78
54.78
54.24
54.29
29,255
-0.42(-0.77%)
Apr 10, 2015
54.86
54.86
54.45
54.71
13,272
+0.25(+0.46%)
Apr 09, 2015
54.64
54.64
54.07
54.46
37,150
-0.02(-0.04%)
Apr 08, 2015
54.56
54.56
54.14
54.48
20,676
+0.23(+0.42%)
Apr 07, 2015
54.45
54.62
54.25
54.25
22,432
-0.30(-0.55%)
Apr 06, 2015
54.29
54.70
54.10
54.55
17,320
+0.19(+0.35%)
Apr 02, 2015
54.13
54.36
54.36
54.36
15,400
+0.48(+0.89%)
Apr 01, 2015
53.97
53.97
53.25
53.88
8,701
-0.01(-0.02%)
Mar 31, 2015
54.27
54.27
53.84
53.89
23,472
-0.42(-0.77%)
Mar 30, 2015
54.48
54.48
54.05
54.31
9,097
+0.35(+0.65%)
Mar 27, 2015
53.89
53.98
53.45
53.96
42,312
+0.46(+0.86%)
Mar 26, 2015
53.50
53.78
53.19
53.50
40,083
-0.09(-0.17%)
Mar 25, 2015
54.26
54.53
53.55
53.59
15,944
-0.24(-0.45%)
Mar 24, 2015
54.47
54.47
53.83
53.83
16,639
-0.31(-0.57%)
Mar 23, 2015
53.91
54.39
53.91
54.14
13,199
+0.07(+0.13%)
Mar 20, 2015
54.22
54.22
53.75
54.07
33,646
+0.20(+0.37%)
Mar 19, 2015
54.00
54.00
53.62
53.87
28,497
+0.05(+0.08%)
Mar 18, 2015
53.24
54.00
52.99
53.82
16,650
+0.40(+0.76%)
Mar 17, 2015
53.35
53.53
53.19
53.42
24,383
-0.27(-0.50%)
Mar 16, 2015
53.44
53.69
53.33
53.69
13,864
+0.62(+1.18%)
Mar 13, 2015
53.27
53.27
52.73
53.07
7,989
-0.32(-0.61%)
Mar 12, 2015
52.94
53.46
52.94
53.39
9,963
+0.99(+1.89%)
Mar 11, 2015
52.50
52.58
52.04
52.40
9,788
-0.10(-0.19%)
Mar 10, 2015
52.72
52.72
52.30
52.50
17,200
-0.63(-1.19%)
Mar 09, 2015
53.00
53.19
52.90
53.13
6,453
+0.51(+0.97%)
Mar 06, 2015
53.08
53.38
52.61
52.62
14,125
-0.99(-1.85%)
Mar 05, 2015
53.60
53.72
53.35
53.61
23,959
+0.02(+0.04%)
Mar 04, 2015
53.47
53.66
53.28
53.59
29,386
-0.10(-0.18%)
Mar 03, 2015
54.00
54.00
53.47
53.69
11,644
-0.28(-0.52%)
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
.