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
State Street Corp
(NY:
STT
)
75.39
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 24, 2024
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 (%)
Nov 30, 2016
42.51
43.16
42.51
43.07
4,279,471
+0.98(+2.32%)
Nov 29, 2016
42.11
42.31
41.88
42.10
2,812,517
+0.08(+0.20%)
Nov 28, 2016
42.54
42.76
41.98
42.01
3,433,016
-0.86(-2.01%)
Nov 25, 2016
42.73
42.88
42.55
42.88
948,729
+0.09(+0.20%)
Nov 23, 2016
42.79
42.79
42.79
0
+0.15(+0.35%)
Nov 22, 2016
43.07
43.15
42.42
42.64
3,586,603
-0.32(-0.74%)
Nov 21, 2016
43.15
43.18
42.83
42.96
2,387,974
+0.05(+0.11%)
Nov 18, 2016
42.86
43.13
42.46
42.91
4,881,444
-0.01(-0.03%)
Nov 17, 2016
42.49
43.29
42.41
42.92
3,895,231
+0.35(+0.82%)
Nov 16, 2016
41.86
42.90
41.86
42.57
4,439,358
-0.75(-1.73%)
Nov 15, 2016
42.66
43.33
42.47
43.32
9,032,508
+0.40(+0.94%)
Nov 14, 2016
42.30
43.15
42.23
42.92
6,214,019
+1.13(+2.69%)
Nov 11, 2016
41.68
41.90
41.27
41.79
4,584,957
-0.16(-0.38%)
Nov 10, 2016
41.84
43.29
41.67
41.95
7,766,717
+0.66(+1.59%)
Nov 09, 2016
39.85
41.54
39.57
41.29
5,080,167
+1.79(+4.54%)
Nov 08, 2016
39.36
39.73
39.00
39.50
2,412,991
-0.04(-0.11%)
Nov 07, 2016
39.34
39.56
39.25
39.54
2,669,430
+1.07(+2.77%)
Nov 04, 2016
38.45
38.97
38.12
38.48
3,008,696
+0.02(+0.06%)
Nov 03, 2016
38.23
38.74
38.22
38.45
4,003,287
+0.20(+0.53%)
Nov 02, 2016
38.42
38.45
37.98
38.25
4,667,786
-0.38(-0.98%)
Nov 01, 2016
38.63
38.90
38.42
38.63
3,915,455
+0.25(+0.66%)
Oct 31, 2016
38.67
38.82
38.37
38.38
3,256,092
-0.15(-0.38%)
Oct 28, 2016
38.80
38.93
38.14
38.53
2,097,013
-0.18(-0.47%)
Oct 27, 2016
38.76
39.30
38.47
38.71
4,764,430
+0.34(+0.88%)
Oct 26, 2016
39.20
39.30
37.54
38.37
4,699,583
-0.38(-0.99%)
Oct 25, 2016
39.07
39.21
38.55
38.75
4,420,356
-0.30(-0.76%)
Oct 24, 2016
38.96
39.33
38.78
39.05
3,230,042
+0.30(+0.78%)
Oct 21, 2016
38.54
38.82
38.38
38.74
3,227,590
-0.08(-0.21%)
Oct 20, 2016
38.53
39.19
38.53
38.83
4,430,065
+0.27(+0.71%)
Oct 19, 2016
38.30
38.82
38.25
38.55
2,730,798
+0.42(+1.09%)
Oct 18, 2016
37.99
38.18
37.81
38.14
2,607,585
+0.62(+1.66%)
Oct 17, 2016
37.73
37.87
37.47
37.51
2,639,311
-0.21(-0.55%)
Oct 14, 2016
38.10
38.29
37.67
37.72
3,896,031
+0.14(+0.36%)
Oct 13, 2016
38.22
38.22
37.26
37.59
3,252,049
-1.02(-2.65%)
Oct 12, 2016
38.53
38.81
38.21
38.61
4,844,635
+0.16(+0.41%)
Oct 11, 2016
39.14
39.17
38.32
38.45
3,859,005
-0.82(-2.09%)
Oct 10, 2016
39.81
39.97
39.27
39.27
3,337,825
-0.23(-0.58%)
Oct 07, 2016
39.75
39.87
39.08
39.50
3,500,350
-0.13(-0.33%)
Oct 06, 2016
39.74
39.87
39.19
39.63
3,485,839
-0.11(-0.28%)
Oct 05, 2016
39.29
39.98
39.22
39.74
3,718,144
+0.74(+1.89%)
Oct 04, 2016
38.27
39.01
38.27
39.00
4,813,408
+0.84(+2.19%)
Oct 03, 2016
37.86
38.41
37.86
38.17
3,401,135
+0.10(+0.27%)
Sep 30, 2016
37.84
38.23
37.54
38.06
6,081,853
+0.57(+1.52%)
Sep 29, 2016
38.13
38.64
37.32
37.49
4,743,651
-0.80(-2.10%)
Sep 28, 2016
38.19
38.38
37.88
38.30
3,955,417
+0.20(+0.51%)
Sep 27, 2016
37.51
38.26
37.37
38.10
3,781,431
+0.41(+1.08%)
Sep 26, 2016
37.98
38.17
37.58
37.69
2,890,532
-0.70(-1.83%)
Sep 23, 2016
38.41
38.68
38.26
38.39
3,873,118
-0.23(-0.59%)
Sep 22, 2016
38.86
38.94
38.39
38.62
4,005,265
-0.02(-0.04%)
Sep 21, 2016
38.29
38.76
38.29
38.64
3,678,364
+0.60(+1.57%)
Sep 20, 2016
38.01
38.41
37.86
38.04
3,915,298
+0.52(+1.38%)
Sep 19, 2016
37.93
38.42
37.51
37.52
6,327,731
-0.15(-0.39%)
Sep 16, 2016
37.91
37.99
37.50
37.67
12,379,546
-0.59(-1.53%)
Sep 15, 2016
37.74
38.34
37.59
38.26
3,925,717
+0.52(+1.37%)
Sep 14, 2016
37.60
38.02
37.47
37.74
4,488,307
+0.13(+0.35%)
Sep 13, 2016
37.91
38.05
37.33
37.61
4,968,825
-0.80(-2.08%)
Sep 12, 2016
37.62
38.57
37.28
38.41
5,062,292
+0.52(+1.36%)
Sep 09, 2016
38.35
38.60
37.89
37.89
5,276,611
-0.46(-1.19%)
Sep 08, 2016
38.12
38.59
38.07
38.35
4,726,732
-0.02(-0.04%)
Sep 07, 2016
38.00
38.40
37.95
38.37
2,498,079
+0.11(+0.28%)
Sep 06, 2016
38.29
38.52
38.03
38.26
3,309,436
-0.14(-0.37%)
Sep 02, 2016
38.17
38.40
38.40
38.40
2,673,653
+0.28(+0.73%)
Sep 01, 2016
38.35
38.51
37.72
38.12
2,251,066
-0.07(-0.17%)
Aug 31, 2016
38.25
38.41
37.76
38.19
4,665,622
-0.05(-0.14%)
Aug 30, 2016
37.94
38.26
37.79
38.24
3,015,592
+0.39(+1.02%)
Aug 29, 2016
37.69
38.01
37.66
37.86
2,641,842
+0.30(+0.81%)
Aug 26, 2016
37.69
37.87
37.43
37.55
4,635,039
+0.02(+0.04%)
Aug 25, 2016
37.44
37.62
37.38
37.54
3,004,041
+0.01(+0.03%)
Aug 24, 2016
37.69
37.78
37.46
37.52
3,241,162
-0.16(-0.43%)
Aug 23, 2016
37.77
37.79
37.59
37.69
3,225,739
+0.19(+0.51%)
Aug 22, 2016
37.49
37.54
37.27
37.50
2,841,735
-0.03(-0.07%)
Aug 19, 2016
37.38
37.69
37.30
37.52
3,747,201
-0.02(-0.04%)
Aug 18, 2016
37.41
37.63
37.35
37.54
3,374,998
-0.02(-0.06%)
Aug 17, 2016
37.51
37.70
37.40
37.56
4,168,049
+0.05(+0.14%)
Aug 16, 2016
37.42
37.76
37.25
37.51
3,228,116
-0.12(-0.32%)
Aug 15, 2016
37.29
37.68
37.26
37.63
2,740,294
+0.53(+1.42%)
Aug 12, 2016
36.85
37.13
36.73
37.10
2,079,271
-0.14(-0.38%)
Aug 11, 2016
36.91
37.40
36.73
37.24
2,914,730
+0.44(+1.20%)
Aug 10, 2016
36.92
37.01
36.67
36.80
2,856,411
-0.07(-0.18%)
Aug 09, 2016
37.07
37.21
36.78
36.87
3,457,072
-0.20(-0.54%)
Aug 08, 2016
36.97
37.31
36.89
37.07
3,499,265
+0.12(+0.34%)
Aug 05, 2016
36.12
36.98
36.12
36.94
3,960,784
+1.17(+3.28%)
Aug 04, 2016
35.76
35.89
35.56
35.77
4,652,443
-0.03(-0.09%)
Aug 03, 2016
35.54
35.95
35.54
35.80
4,191,801
+0.28(+0.80%)
Aug 02, 2016
35.69
36.08
35.27
35.52
5,105,774
-0.33(-0.93%)
Aug 01, 2016
35.84
36.25
35.64
35.85
5,203,382
+0.09(+0.24%)
Jul 29, 2016
35.50
35.95
35.38
35.76
5,411,988
+0.18(+0.50%)
Jul 28, 2016
34.70
35.60
34.57
35.58
7,271,746
+0.92(+2.67%)
Jul 27, 2016
32.80
34.72
32.80
34.66
11,060,997
+2.95(+9.31%)
Jul 26, 2016
31.32
31.73
31.27
31.71
3,219,548
+0.29(+0.92%)
Jul 25, 2016
31.55
31.63
31.26
31.42
3,009,719
-0.24(-0.77%)
Jul 22, 2016
31.22
31.68
31.15
31.66
4,245,013
+0.51(+1.64%)
Jul 21, 2016
31.38
31.44
31.07
31.15
2,781,874
-0.26(-0.81%)
Jul 20, 2016
31.31
31.45
31.01
31.41
3,378,544
+0.17(+0.54%)
Jul 19, 2016
31.00
31.34
31.00
31.24
4,425,096
-0.09(-0.28%)
Jul 18, 2016
30.94
31.35
30.85
31.33
4,108,828
+0.39(+1.25%)
Jul 15, 2016
30.76
31.03
30.38
30.94
7,324,757
+0.38(+1.23%)
Jul 14, 2016
30.41
30.66
30.28
30.57
6,456,990
+0.77(+2.57%)
Jul 13, 2016
29.81
29.93
29.53
29.80
3,563,213
+0.05(+0.18%)
Jul 12, 2016
29.48
29.88
29.48
29.74
4,338,672
+0.60(+2.05%)
Jul 11, 2016
29.27
29.53
29.11
29.15
4,999,805
+0.21(+0.71%)
Jul 08, 2016
28.80
29.04
28.29
28.94
4,697,676
+0.65(+2.29%)
Jul 07, 2016
28.34
28.77
28.21
28.29
7,617,930
-0.04(-0.15%)
Jul 06, 2016
28.30
28.37
27.85
28.34
7,352,667
-0.26(-0.91%)
Jul 05, 2016
28.90
28.90
28.38
28.60
5,245,983
-0.67(-2.30%)
Jul 01, 2016
29.13
29.27
29.27
29.27
4,606,423
-0.04(-0.15%)
Jun 30, 2016
28.59
29.32
28.56
29.32
12,127,881
+0.96(+3.37%)
Jun 29, 2016
28.12
28.38
27.91
28.36
8,741,858
+0.67(+2.42%)
Jun 28, 2016
27.98
28.05
27.34
27.69
7,716,835
+0.26(+0.94%)
Jun 27, 2016
29.11
29.18
27.32
27.43
9,789,414
-2.27(-7.64%)
Jun 24, 2016
30.25
30.70
29.69
29.70
9,573,014
-2.85(-8.76%)
Jun 23, 2016
32.12
32.57
32.12
32.55
4,025,438
+0.96(+3.04%)
Jun 22, 2016
31.75
32.02
31.57
31.59
6,218,383
-0.16(-0.49%)
Jun 21, 2016
31.85
31.88
31.53
31.75
4,959,622
+0.07(+0.22%)
Jun 20, 2016
31.80
32.26
31.64
31.68
7,035,033
+0.38(+1.23%)
Jun 17, 2016
31.07
31.42
31.00
31.29
6,908,453
+0.21(+0.68%)
Jun 16, 2016
31.02
31.09
30.61
31.08
6,134,722
-0.19(-0.62%)
Jun 15, 2016
31.60
31.76
31.25
31.28
7,821,895
-0.17(-0.53%)
Jun 14, 2016
31.80
32.12
31.25
31.44
6,745,122
-0.48(-1.51%)
Jun 13, 2016
31.82
32.46
31.71
31.92
5,891,263
-0.04(-0.12%)
Jun 10, 2016
32.12
32.15
31.85
31.96
9,342,302
-0.60(-1.84%)
Jun 09, 2016
32.95
32.95
32.47
32.56
5,241,495
-0.68(-2.03%)
Jun 08, 2016
33.36
33.55
33.15
33.24
4,976,472
-0.12(-0.37%)
Jun 07, 2016
33.86
33.86
33.34
33.36
4,019,578
-0.42(-1.25%)
Jun 06, 2016
33.08
33.95
33.03
33.78
4,908,046
+0.83(+2.52%)
Jun 03, 2016
33.38
33.38
32.64
32.95
6,160,770
-1.07(-3.16%)
Jun 02, 2016
33.97
34.02
33.69
34.02
3,022,690
+0.02(+0.06%)
Jun 01, 2016
33.66
34.10
33.34
34.00
3,418,550
-0.05(-0.16%)
May 31, 2016
34.37
34.37
33.88
34.06
4,259,217
-0.15(-0.43%)
May 27, 2016
34.14
34.20
34.20
34.20
3,295,127
+0.25(+0.73%)
May 26, 2016
34.33
34.52
33.91
33.95
4,092,655
-0.44(-1.27%)
May 25, 2016
34.00
34.62
33.88
34.39
4,809,612
+0.61(+1.81%)
May 24, 2016
33.34
33.86
33.25
33.78
3,344,967
+0.70(+2.12%)
May 23, 2016
33.11
33.31
32.84
33.08
3,109,862
-0.10(-0.29%)
May 20, 2016
33.04
33.34
32.90
33.18
3,882,951
+0.38(+1.17%)
May 19, 2016
32.96
33.27
32.45
32.79
4,118,394
-0.42(-1.27%)
May 18, 2016
32.24
33.28
32.04
33.21
4,356,156
+0.98(+3.03%)
May 17, 2016
32.15
32.54
31.81
32.24
4,285,810
-0.01(-0.03%)
May 16, 2016
31.86
32.47
31.86
32.25
3,055,181
+0.26(+0.81%)
May 13, 2016
32.35
32.80
31.93
31.99
3,193,683
-0.43(-1.33%)
May 12, 2016
32.80
33.05
32.19
32.42
2,889,426
-0.19(-0.58%)
May 11, 2016
32.89
33.08
32.59
32.61
2,964,637
-0.39(-1.19%)
May 10, 2016
32.46
33.04
32.41
33.00
3,632,330
+0.71(+2.19%)
May 09, 2016
32.29
32.68
32.11
32.30
2,733,211
+0.02(+0.07%)
May 06, 2016
32.07
32.31
31.79
32.27
3,621,566
+0.01(+0.03%)
May 05, 2016
32.46
32.60
32.16
32.26
2,991,670
-0.15(-0.47%)
May 04, 2016
32.63
32.88
32.13
32.41
5,952,660
-0.56(-1.70%)
May 03, 2016
33.40
33.98
32.50
32.98
5,328,695
-1.00(-2.94%)
May 02, 2016
33.67
34.02
33.32
33.98
3,347,552
+0.33(+0.98%)
Apr 29, 2016
33.67
33.89
33.32
33.65
4,410,170
-0.28(-0.81%)
Apr 28, 2016
34.19
34.51
33.83
33.92
4,491,976
-0.60(-1.75%)
Apr 27, 2016
34.07
34.94
33.62
34.53
6,318,061
+0.78(+2.32%)
Apr 26, 2016
33.29
33.83
33.15
33.74
5,539,838
+0.58(+1.74%)
Apr 25, 2016
33.18
33.44
32.88
33.17
2,752,848
-0.26(-0.78%)
Apr 22, 2016
33.12
33.53
33.07
33.42
2,531,747
+0.38(+1.14%)
Apr 21, 2016
33.35
33.66
32.94
33.05
3,176,208
-0.30(-0.91%)
Apr 20, 2016
32.71
33.38
32.50
33.35
4,512,168
+0.80(+2.47%)
Apr 19, 2016
32.40
32.82
32.31
32.54
4,272,325
+0.20(+0.62%)
Apr 18, 2016
32.06
32.37
31.97
32.34
3,283,197
+0.17(+0.54%)
Apr 15, 2016
32.43
32.59
31.96
32.17
4,586,588
-0.28(-0.85%)
Apr 14, 2016
32.17
32.81
32.02
32.45
4,530,221
+0.18(+0.57%)
Apr 13, 2016
31.32
32.28
31.29
32.26
4,571,458
+1.22(+3.91%)
Apr 12, 2016
30.70
31.21
30.52
31.05
3,153,562
+0.50(+1.63%)
Apr 11, 2016
30.65
30.88
30.44
30.55
2,996,396
+0.16(+0.53%)
Apr 08, 2016
30.73
30.88
30.28
30.39
3,365,629
+0.05(+0.16%)
Apr 07, 2016
31.09
31.25
30.18
30.34
4,539,712
-1.09(-3.47%)
Apr 06, 2016
31.03
31.50
30.98
31.43
3,164,739
+0.32(+1.02%)
Apr 05, 2016
31.33
31.45
30.55
31.11
7,624,625
-0.64(-2.02%)
Apr 04, 2016
31.85
32.07
31.60
31.76
3,100,401
-0.08(-0.25%)
Apr 01, 2016
31.35
31.95
31.17
31.84
3,813,190
+0.23(+0.73%)
Mar 31, 2016
31.54
31.98
31.46
31.60
4,864,431
+0.00(+0.00%)
Mar 30, 2016
31.62
32.35
31.33
31.60
6,610,988
+0.20(+0.64%)
Mar 29, 2016
31.06
31.49
30.61
31.41
4,012,485
+0.04(+0.14%)
Mar 28, 2016
31.30
31.75
31.10
31.36
6,557,956
-0.18(-0.58%)
Mar 24, 2016
31.54
31.54
31.54
31.54
5,881,949
-0.48(-1.49%)
Mar 23, 2016
31.82
32.24
31.64
32.02
10,537,267
+0.15(+0.47%)
Mar 22, 2016
31.85
32.11
31.64
31.87
5,486,904
-0.31(-0.97%)
Mar 21, 2016
31.67
32.36
31.47
32.18
8,513,208
+0.48(+1.51%)
Mar 18, 2016
31.01
31.79
30.93
31.71
11,453,786
+0.89(+2.87%)
Mar 17, 2016
30.42
31.01
30.26
30.82
10,936,699
+0.30(+0.97%)
Mar 16, 2016
30.36
30.82
30.13
30.52
10,068,609
+0.05(+0.18%)
Mar 15, 2016
30.77
30.80
30.40
30.47
6,463,629
-0.54(-1.75%)
Mar 14, 2016
31.03
31.22
30.77
31.01
5,063,140
-0.10(-0.33%)
Mar 11, 2016
30.77
31.14
30.49
31.12
6,553,447
+0.74(+2.44%)
Mar 10, 2016
30.87
30.87
30.08
30.37
8,104,986
-0.23(-0.74%)
Mar 09, 2016
31.03
31.14
30.54
30.60
7,206,270
-0.16(-0.51%)
Mar 08, 2016
31.04
31.18
30.64
30.76
6,370,937
-0.66(-2.09%)
Mar 07, 2016
31.12
31.58
31.03
31.41
4,790,456
-0.09(-0.29%)
Mar 04, 2016
31.38
31.84
31.19
31.50
6,374,852
+0.33(+1.07%)
Mar 03, 2016
30.99
31.24
30.63
31.17
4,324,594
+0.19(+0.62%)
Mar 02, 2016
30.70
31.07
30.54
30.98
4,933,808
+0.30(+0.96%)
Mar 01, 2016
29.76
30.76
29.75
30.68
4,980,276
+1.27(+4.31%)
Feb 29, 2016
29.79
29.87
29.16
29.41
6,809,132
-0.34(-1.14%)
Feb 26, 2016
29.72
30.12
29.38
29.75
4,968,021
+0.36(+1.22%)
Feb 25, 2016
29.14
29.39
28.79
29.39
7,529,005
+0.30(+1.03%)
Feb 24, 2016
29.08
29.19
28.28
29.09
9,088,891
-0.78(-2.61%)
Feb 23, 2016
30.48
30.48
29.69
29.87
5,879,228
-0.64(-2.09%)
Feb 22, 2016
30.42
30.95
30.03
30.51
6,731,455
+0.34(+1.12%)
Feb 19, 2016
29.63
30.56
29.40
30.17
9,043,649
+0.33(+1.10%)
Feb 18, 2016
30.43
30.54
29.61
29.84
5,776,373
-0.54(-1.77%)
Feb 17, 2016
30.70
31.16
30.29
30.38
5,695,839
-0.03(-0.11%)
Feb 16, 2016
29.64
30.75
29.54
30.41
6,052,282
+1.05(+3.58%)
Feb 12, 2016
28.74
29.36
29.36
29.36
4,711,780
+1.23(+4.39%)
Feb 11, 2016
27.62
28.49
27.62
28.12
6,917,823
-0.72(-2.51%)
Feb 10, 2016
28.92
29.57
28.83
28.85
4,895,027
+0.18(+0.62%)
Feb 09, 2016
28.01
28.97
28.01
28.67
7,843,952
-0.09(-0.32%)
Feb 08, 2016
28.74
28.94
28.17
28.76
7,457,530
-0.46(-1.56%)
Feb 05, 2016
29.59
30.06
28.99
29.22
6,047,529
-0.37(-1.25%)
Feb 04, 2016
28.82
30.15
28.67
29.59
7,343,852
+0.71(+2.47%)
Feb 03, 2016
28.75
28.95
27.76
28.88
9,804,458
+0.43(+1.53%)
Feb 02, 2016
28.73
28.73
28.02
28.44
9,335,174
-0.98(-3.32%)
Feb 01, 2016
29.61
29.71
29.15
29.42
6,680,595
-0.50(-1.69%)
Jan 29, 2016
28.16
29.98
28.14
29.92
11,100,809
+2.01(+7.21%)
Jan 28, 2016
27.97
28.27
27.24
27.91
8,478,766
+0.04(+0.13%)
Jan 27, 2016
28.88
29.26
27.80
27.87
11,301,639
-2.16(-7.19%)
Jan 26, 2016
29.31
30.11
29.26
30.03
6,208,384
+0.92(+3.15%)
Jan 25, 2016
29.75
29.85
29.10
29.11
6,745,954
-0.86(-2.88%)
Jan 22, 2016
29.80
30.26
29.61
29.98
5,269,693
+0.75(+2.57%)
Jan 21, 2016
29.64
30.05
29.12
29.23
5,290,998
-0.38(-1.27%)
Jan 20, 2016
29.05
29.96
28.57
29.60
11,193,071
-0.22(-0.74%)
Jan 19, 2016
29.98
30.03
29.40
29.82
9,060,636
+0.31(+1.04%)
Jan 15, 2016
29.82
29.52
29.52
29.52
7,901,576
-1.33(-4.30%)
Jan 14, 2016
30.76
31.27
30.14
30.84
6,864,820
+0.34(+1.11%)
Jan 13, 2016
32.09
32.19
30.45
30.50
4,279,784
-1.36(-4.28%)
Jan 12, 2016
31.82
31.94
31.22
31.87
4,867,088
+0.49(+1.56%)
Jan 11, 2016
31.67
31.92
30.85
31.38
5,591,284
-0.11(-0.36%)
Jan 08, 2016
32.62
32.67
31.43
31.49
3,612,454
-0.84(-2.61%)
Jan 07, 2016
33.31
33.36
32.22
32.33
5,949,570
-1.53(-4.52%)
Jan 06, 2016
34.36
34.40
33.74
33.86
4,398,894
-1.17(-3.33%)
Jan 05, 2016
34.88
35.25
34.76
35.03
2,810,393
+0.05(+0.15%)
Jan 04, 2016
34.78
35.00
34.44
34.98
4,788,709
-0.65(-1.84%)
Dec 31, 2015
35.48
35.63
35.63
35.63
2,856,606
-0.11(-0.32%)
Dec 30, 2015
36.12
36.26
35.74
35.74
2,078,563
-0.40(-1.10%)
Dec 29, 2015
36.13
36.50
36.02
36.14
2,778,400
+0.26(+0.71%)
Dec 28, 2015
35.80
35.96
35.49
35.88
2,558,102
+0.02(+0.04%)
Dec 24, 2015
35.88
35.87
35.87
35.87
1,283,898
-0.01(-0.03%)
Dec 23, 2015
35.63
35.91
35.56
35.88
3,418,277
+0.41(+1.14%)
Dec 22, 2015
35.45
35.55
34.91
35.47
4,112,147
+0.34(+0.96%)
Dec 21, 2015
34.92
35.16
34.74
35.14
4,123,536
+0.56(+1.61%)
Dec 18, 2015
35.16
35.16
34.57
34.58
7,188,864
-0.89(-2.51%)
Dec 17, 2015
36.59
36.65
35.21
35.47
7,028,827
-1.18(-3.22%)
Dec 16, 2015
36.38
36.91
35.74
36.65
8,391,762
+0.64(+1.78%)
Dec 15, 2015
35.49
36.10
35.49
36.01
8,634,394
+0.90(+2.56%)
Dec 14, 2015
35.57
35.85
34.50
35.12
6,711,577
-0.21(-0.59%)
Dec 11, 2015
36.26
36.40
35.26
35.32
5,604,014
-1.57(-4.24%)
Dec 10, 2015
36.77
37.32
36.73
36.89
5,221,590
+0.12(+0.32%)
Dec 09, 2015
37.63
37.80
36.71
36.77
8,603,247
-1.14(-3.00%)
Dec 08, 2015
37.98
38.59
37.82
37.91
5,418,817
-0.83(-2.15%)
Dec 07, 2015
39.23
39.23
38.51
38.74
3,021,888
-0.63(-1.59%)
Dec 04, 2015
38.36
39.41
38.17
39.37
4,020,015
+1.26(+3.29%)
Dec 03, 2015
38.72
38.97
38.02
38.11
4,509,138
-0.54(-1.41%)
Dec 02, 2015
38.81
38.95
38.42
38.66
4,621,795
-0.04(-0.10%)
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
.