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 (%)
Feb 29, 2016
41.76
41.76
40.75
40.75
17,929
-1.04(-2.49%)
Feb 26, 2016
41.65
41.93
41.35
41.79
18,670
+0.33(+0.80%)
Feb 25, 2016
42.10
42.10
41.29
41.46
9,446
-0.08(-0.19%)
Feb 24, 2016
40.58
41.58
40.09
41.54
23,026
+0.51(+1.24%)
Feb 23, 2016
41.69
42.02
41.03
41.03
17,093
-0.86(-2.05%)
Feb 22, 2016
41.81
42.16
41.66
41.89
50,231
+0.46(+1.11%)
Feb 19, 2016
40.56
41.43
40.19
41.43
36,636
+0.72(+1.77%)
Feb 18, 2016
41.86
41.88
40.66
40.71
46,328
-0.95(-2.28%)
Feb 17, 2016
40.92
41.73
40.65
41.66
82,165
+1.11(+2.74%)
Feb 16, 2016
39.96
40.60
39.83
40.55
75,252
+1.11(+2.81%)
Feb 12, 2016
39.26
39.44
39.44
39.44
60,200
+0.53(+1.36%)
Feb 11, 2016
38.47
39.26
38.16
38.91
62,549
-0.13(-0.33%)
Feb 10, 2016
38.97
40.13
38.95
39.04
73,018
+0.39(+1.01%)
Feb 09, 2016
37.86
39.00
37.76
38.65
54,781
+0.13(+0.34%)
Feb 08, 2016
39.84
39.84
37.97
38.52
52,380
-1.95(-4.82%)
Feb 05, 2016
42.27
42.27
40.31
40.47
172,383
-2.00(-4.71%)
Feb 04, 2016
42.61
43.43
42.02
42.47
132,270
+0.00(+0.00%)
Feb 03, 2016
43.20
43.20
41.55
42.47
1,172,611
-0.62(-1.44%)
Feb 02, 2016
43.09
43.34
42.23
43.09
673,790
-0.69(-1.58%)
Feb 01, 2016
43.32
44.01
42.71
43.78
1,660,025
+0.00(+0.00%)
Jan 29, 2016
42.58
43.78
42.58
43.78
41,785
+1.04(+2.43%)
Jan 28, 2016
44.33
44.33
42.49
42.74
37,128
-1.35(-3.06%)
Jan 27, 2016
45.84
45.92
43.83
44.09
31,878
-1.59(-3.48%)
Jan 26, 2016
46.31
46.31
44.95
45.68
26,424
-0.41(-0.89%)
Jan 25, 2016
46.32
47.14
46.05
46.09
19,377
-0.61(-1.31%)
Jan 22, 2016
46.30
46.76
45.97
46.70
26,584
+1.28(+2.82%)
Jan 21, 2016
46.07
46.79
45.36
45.42
41,943
-1.53(-3.25%)
Jan 20, 2016
45.28
47.52
44.19
46.95
92,863
+1.03(+2.24%)
Jan 19, 2016
47.48
47.49
45.29
45.92
97,738
-0.87(-1.86%)
Jan 15, 2016
45.77
46.79
46.79
46.79
36,500
-0.63(-1.33%)
Jan 14, 2016
46.08
47.85
45.00
47.42
81,925
+1.48(+3.22%)
Jan 13, 2016
48.31
48.37
45.75
45.94
104,517
-2.18(-4.53%)
Jan 12, 2016
48.33
48.83
46.70
48.12
41,393
+0.91(+1.93%)
Jan 11, 2016
49.39
49.39
46.33
47.21
48,956
-1.77(-3.62%)
Jan 08, 2016
50.57
50.92
48.98
48.98
110,500
-1.08(-2.16%)
Jan 07, 2016
50.63
50.98
49.81
50.06
51,058
-1.60(-3.10%)
Jan 06, 2016
51.92
52.50
51.13
51.66
55,354
-1.07(-2.03%)
Jan 05, 2016
53.17
53.59
52.53
52.73
118,119
-0.33(-0.62%)
Jan 04, 2016
54.08
54.13
52.72
53.06
46,475
-2.05(-3.72%)
Dec 31, 2015
55.44
55.11
55.11
55.11
85,300
-0.48(-0.86%)
Dec 30, 2015
55.88
56.14
55.57
55.59
39,759
-0.48(-0.86%)
Dec 29, 2015
55.60
56.21
55.11
56.07
44,219
+1.08(+1.96%)
Dec 28, 2015
54.75
55.04
54.55
54.99
29,201
-0.65(-1.17%)
Dec 24, 2015
55.48
55.64
55.64
55.64
10,400
+0.01(+0.02%)
Dec 23, 2015
55.24
55.90
55.19
55.63
39,331
+0.60(+1.09%)
Dec 22, 2015
55.63
56.03
54.59
55.03
26,203
-0.43(-0.78%)
Dec 21, 2015
55.47
55.53
55.00
55.46
23,972
+0.45(+0.82%)
Dec 18, 2015
55.11
56.06
55.01
55.01
27,779
-0.36(-0.65%)
Dec 17, 2015
56.29
56.51
55.33
55.37
19,302
-0.77(-1.37%)
Dec 16, 2015
55.43
56.34
55.22
56.14
24,751
+1.09(+1.98%)
Dec 15, 2015
54.23
55.19
54.23
55.05
35,020
+1.31(+2.44%)
Dec 14, 2015
54.17
54.40
52.88
53.74
19,797
-0.35(-0.65%)
Dec 11, 2015
54.86
54.86
53.96
54.09
13,431
-1.33(-2.40%)
Dec 10, 2015
54.56
55.62
54.50
55.42
24,096
+0.76(+1.39%)
Dec 09, 2015
55.63
55.69
54.41
54.66
38,176
-1.14(-2.04%)
Dec 08, 2015
53.84
55.98
53.84
55.80
45,125
+1.53(+2.82%)
Dec 07, 2015
55.67
55.67
54.15
54.27
50,119
-1.54(-2.76%)
Dec 04, 2015
54.70
55.81
54.70
55.81
12,109
+1.20(+2.20%)
Dec 03, 2015
56.45
56.45
54.21
54.61
20,694
-1.91(-3.38%)
Dec 02, 2015
56.83
57.46
56.41
56.52
16,127
-0.34(-0.60%)
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
.