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 31, 2016
45.21
45.40
45.12
45.22
15,398
+0.09(+0.20%)
May 27, 2016
45.04
45.13
45.13
45.13
9,200
+0.26(+0.58%)
May 26, 2016
45.20
45.20
44.83
44.87
5,754
-0.46(-1.01%)
May 25, 2016
45.20
45.50
45.16
45.33
15,066
+0.19(+0.42%)
May 24, 2016
44.73
45.16
44.73
45.14
7,314
+0.88(+1.99%)
May 23, 2016
44.22
44.59
44.13
44.26
7,274
+0.04(+0.09%)
May 20, 2016
44.11
44.36
43.99
44.22
24,659
+0.58(+1.33%)
May 19, 2016
44.02
44.06
43.22
43.64
7,866
-0.40(-0.90%)
May 18, 2016
44.01
44.24
43.81
44.04
9,593
+0.37(+0.84%)
May 17, 2016
44.10
44.32
43.56
43.67
7,200
-0.54(-1.22%)
May 16, 2016
43.79
44.26
43.71
44.21
11,386
+0.76(+1.75%)
May 13, 2016
43.51
43.70
43.34
43.45
7,603
+0.23(+0.53%)
May 12, 2016
43.94
43.94
42.92
43.22
8,367
-0.71(-1.62%)
May 11, 2016
44.44
44.46
43.93
43.93
16,056
-0.47(-1.06%)
May 10, 2016
44.63
44.63
44.19
44.40
2,545
-0.04(-0.09%)
May 09, 2016
44.02
44.70
44.00
44.44
5,124
+0.71(+1.62%)
May 06, 2016
43.84
43.84
43.33
43.73
8,713
-0.10(-0.23%)
May 05, 2016
43.67
43.96
43.67
43.83
7,203
+0.35(+0.80%)
May 04, 2016
43.70
43.70
43.38
43.48
14,271
-0.45(-1.02%)
May 03, 2016
43.81
44.21
43.74
43.93
38,207
-0.73(-1.63%)
May 02, 2016
44.48
44.71
44.22
44.66
18,829
+0.40(+0.90%)
Apr 29, 2016
44.50
44.50
43.98
44.26
7,352
-0.56(-1.25%)
Apr 28, 2016
45.12
45.44
44.63
44.82
5,103
-0.51(-1.13%)
Apr 27, 2016
45.31
45.48
45.08
45.33
12,048
+0.12(+0.27%)
Apr 26, 2016
45.08
45.31
44.84
45.21
27,086
-0.21(-0.46%)
Apr 25, 2016
45.62
45.62
45.27
45.42
6,971
-0.14(-0.31%)
Apr 22, 2016
45.30
45.56
45.09
45.56
8,806
+0.28(+0.62%)
Apr 21, 2016
45.03
45.40
44.91
45.28
10,658
-0.33(-0.72%)
Apr 20, 2016
45.46
45.78
45.24
45.61
8,732
+0.35(+0.77%)
Apr 19, 2016
45.78
45.78
45.11
45.26
10,256
-0.26(-0.57%)
Apr 18, 2016
45.15
45.57
44.94
45.52
7,543
+0.20(+0.44%)
Apr 15, 2016
45.10
45.37
44.90
45.32
5,173
+0.02(+0.04%)
Apr 14, 2016
45.35
45.37
45.05
45.30
8,650
+0.10(+0.22%)
Apr 13, 2016
44.76
45.30
44.74
45.20
9,843
+0.68(+1.53%)
Apr 12, 2016
44.20
44.55
43.91
44.52
12,495
+0.38(+0.86%)
Apr 11, 2016
44.65
44.65
44.03
44.14
8,721
-0.22(-0.50%)
Apr 08, 2016
44.95
44.95
44.16
44.36
5,399
-0.19(-0.43%)
Apr 07, 2016
44.99
45.10
44.29
44.55
15,650
-0.54(-1.20%)
Apr 06, 2016
44.17
45.12
44.17
45.09
23,430
+1.25(+2.85%)
Apr 05, 2016
44.17
44.17
43.71
43.84
14,705
-0.39(-0.88%)
Apr 04, 2016
44.00
44.60
44.00
44.23
29,963
+0.29(+0.66%)
Apr 01, 2016
43.03
44.00
43.03
43.94
9,330
+0.64(+1.48%)
Mar 31, 2016
43.02
43.82
42.90
43.30
19,507
+0.34(+0.79%)
Mar 30, 2016
43.37
43.85
42.88
42.96
12,073
-0.14(-0.32%)
Mar 29, 2016
41.48
43.14
41.22
43.10
9,774
+1.47(+3.53%)
Mar 28, 2016
41.98
41.98
41.32
41.63
6,011
-0.13(-0.31%)
Mar 24, 2016
40.96
41.76
41.76
41.76
12,100
+0.24(+0.58%)
Mar 23, 2016
42.68
42.68
41.47
41.52
15,694
-1.09(-2.56%)
Mar 22, 2016
41.58
42.77
41.58
42.61
15,783
+0.89(+2.12%)
Mar 21, 2016
41.16
41.94
41.16
41.72
21,374
+0.44(+1.08%)
Mar 18, 2016
40.69
41.40
40.08
41.28
25,632
+0.81(+2.00%)
Mar 17, 2016
40.81
40.81
39.54
40.47
40,055
-0.44(-1.08%)
Mar 16, 2016
40.93
41.37
40.45
40.91
32,156
-0.17(-0.41%)
Mar 15, 2016
42.01
42.01
40.96
41.08
10,869
-1.50(-3.52%)
Mar 14, 2016
42.17
42.78
41.98
42.58
17,332
+0.33(+0.78%)
Mar 11, 2016
41.46
42.28
41.31
42.25
9,038
+1.26(+3.07%)
Mar 10, 2016
41.77
42.15
40.71
40.99
34,727
-0.54(-1.30%)
Mar 09, 2016
41.48
41.57
41.13
41.53
10,889
-0.06(-0.14%)
Mar 08, 2016
42.71
42.71
41.54
41.59
9,493
-1.26(-2.94%)
Mar 07, 2016
42.01
43.05
41.73
42.85
15,497
+0.76(+1.81%)
Mar 04, 2016
42.13
42.54
41.78
42.09
12,083
+0.09(+0.21%)
Mar 03, 2016
42.21
42.24
41.68
42.00
45,200
-0.47(-1.11%)
Mar 02, 2016
41.88
42.47
41.82
42.47
15,816
+0.58(+1.38%)
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
.