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 30, 2014
46.70
46.70
46.15
46.29
14,819
-0.41(-0.89%)
May 29, 2014
46.61
46.72
46.55
46.70
8,222
+0.13(+0.29%)
May 28, 2014
46.90
46.90
46.30
46.57
7,765
-0.10(-0.21%)
May 27, 2014
46.33
46.71
46.20
46.67
7,995
+0.95(+2.07%)
May 23, 2014
45.34
45.72
45.72
45.72
8,200
+0.05(+0.11%)
May 22, 2014
44.65
45.76
44.61
45.67
7,930
+1.02(+2.28%)
May 21, 2014
44.52
44.80
44.27
44.65
13,713
+0.09(+0.20%)
May 20, 2014
44.51
44.91
44.20
44.56
17,151
-0.62(-1.37%)
May 19, 2014
44.14
45.20
44.14
45.18
10,944
+0.66(+1.48%)
May 16, 2014
44.72
44.72
43.94
44.52
16,674
-0.11(-0.25%)
May 15, 2014
44.52
44.76
43.82
44.63
20,684
-0.10(-0.23%)
May 14, 2014
44.79
45.29
44.73
44.73
54,834
-0.43(-0.96%)
May 13, 2014
45.57
45.76
45.07
45.17
34,448
-0.32(-0.71%)
May 12, 2014
44.35
45.61
44.35
45.49
106,011
+1.25(+2.83%)
May 09, 2014
43.50
44.29
43.42
44.24
70,831
+0.13(+0.29%)
May 08, 2014
44.84
45.64
43.63
44.11
90,948
-0.76(-1.69%)
May 07, 2014
44.91
44.91
44.08
44.87
68,220
-0.33(-0.73%)
May 06, 2014
46.00
46.18
45.20
45.20
134,011
-0.86(-1.87%)
May 05, 2014
45.01
46.14
44.83
46.06
372,762
+0.48(+1.05%)
May 02, 2014
46.14
46.16
45.40
45.58
6,256
-0.30(-0.65%)
May 01, 2014
45.37
46.28
45.32
45.88
29,775
+0.58(+1.27%)
Apr 30, 2014
45.50
45.50
44.59
45.30
22,869
+0.13(+0.30%)
Apr 29, 2014
44.54
45.34
44.26
45.17
10,390
+1.16(+2.64%)
Apr 28, 2014
44.80
44.89
43.02
44.01
16,401
-0.45(-1.01%)
Apr 25, 2014
45.12
45.29
44.35
44.46
27,197
-1.07(-2.35%)
Apr 24, 2014
45.98
45.98
44.60
45.53
47,006
-0.19(-0.41%)
Apr 23, 2014
46.50
46.50
45.32
45.72
19,362
-0.66(-1.43%)
Apr 22, 2014
45.45
46.60
45.45
46.38
35,472
+1.64(+3.67%)
Apr 21, 2014
43.78
44.76
43.78
44.74
27,075
+0.83(+1.88%)
Apr 17, 2014
43.89
43.91
43.91
43.91
19,500
+0.04(+0.09%)
Apr 16, 2014
43.55
43.92
43.13
43.87
20,437
+0.94(+2.19%)
Apr 15, 2014
42.97
43.23
41.01
42.93
18,721
+0.25(+0.59%)
Apr 14, 2014
42.99
43.92
41.91
42.68
18,217
-0.30(-0.70%)
Apr 11, 2014
43.53
44.41
42.75
42.98
64,578
-1.14(-2.59%)
Apr 10, 2014
46.66
46.66
43.73
44.12
23,977
-2.55(-5.46%)
Apr 09, 2014
45.01
46.67
45.01
46.67
19,611
+1.94(+4.34%)
Apr 08, 2014
44.76
45.18
44.09
44.73
77,215
+0.01(+0.02%)
Apr 07, 2014
45.14
45.85
44.11
44.72
126,184
-0.69(-1.52%)
Apr 04, 2014
47.93
47.93
45.10
45.41
59,502
-2.00(-4.22%)
Apr 03, 2014
48.72
48.72
47.00
47.41
16,115
-1.21(-2.49%)
Apr 02, 2014
48.86
49.25
48.32
48.62
85,699
-0.06(-0.12%)
Apr 01, 2014
48.37
49.22
48.24
48.68
28,883
+0.76(+1.59%)
Mar 31, 2014
46.59
47.96
46.59
47.92
10,530
+1.59(+3.43%)
Mar 28, 2014
47.15
47.59
46.18
46.33
18,962
-0.66(-1.40%)
Mar 27, 2014
46.90
47.37
46.15
46.99
55,329
-0.22(-0.47%)
Mar 26, 2014
48.12
48.36
47.15
47.21
17,800
-0.44(-0.92%)
Mar 25, 2014
48.00
48.50
47.12
47.65
20,541
-0.10(-0.21%)
Mar 24, 2014
49.15
49.15
46.77
47.75
123,133
-1.48(-3.01%)
Mar 21, 2014
50.87
50.87
49.19
49.23
17,589
-1.46(-2.88%)
Mar 20, 2014
50.55
50.95
50.55
50.69
5,468
-0.14(-0.28%)
Mar 19, 2014
51.03
51.22
50.50
50.83
17,344
+0.04(+0.07%)
Mar 18, 2014
50.23
50.92
50.23
50.79
14,902
+1.09(+2.20%)
Mar 17, 2014
49.71
50.19
49.59
49.70
13,267
+0.37(+0.75%)
Mar 14, 2014
49.37
49.72
49.00
49.33
34,081
+0.09(+0.18%)
Mar 13, 2014
50.64
50.64
48.98
49.24
21,068
-1.05(-2.09%)
Mar 12, 2014
49.79
50.41
49.50
50.29
23,333
+0.16(+0.33%)
Mar 11, 2014
50.24
50.98
49.94
50.13
34,859
-0.03(-0.05%)
Mar 10, 2014
50.56
50.56
49.70
50.15
24,341
-0.38(-0.75%)
Mar 07, 2014
51.44
51.44
49.95
50.53
32,878
-0.24(-0.47%)
Mar 06, 2014
52.22
52.35
50.50
50.77
58,964
-1.02(-1.97%)
Mar 05, 2014
52.19
52.19
51.60
51.79
62,092
-0.26(-0.50%)
Mar 04, 2014
51.16
52.10
51.16
52.05
27,533
+1.41(+2.78%)
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
.