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 (%)
Jan 30, 2015
22.84
22.85
22.81
22.85
98,010
+0.04(+0.18%)
Jan 29, 2015
22.79
22.83
22.79
22.81
81,006
-0.03(-0.13%)
Jan 28, 2015
22.77
22.85
22.77
22.84
179,191
+0.03(+0.14%)
Jan 27, 2015
22.78
22.84
22.78
22.81
107,266
+0.02(+0.08%)
Jan 26, 2015
22.82
22.82
22.76
22.79
591,225
-0.04(-0.18%)
Jan 23, 2015
22.81
22.84
22.77
22.83
151,210
+0.03(+0.11%)
Jan 22, 2015
22.87
22.87
22.76
22.80
149,741
-0.02(-0.07%)
Jan 21, 2015
22.85
22.85
22.80
22.82
102,326
+0.02(+0.09%)
Jan 20, 2015
22.84
22.84
22.78
22.80
84,079
-0.01(-0.03%)
Jan 16, 2015
22.78
22.82
22.77
22.81
180,140
+0.01(+0.03%)
Jan 15, 2015
22.82
22.84
22.78
22.80
167,619
-0.01(-0.04%)
Jan 14, 2015
22.83
22.86
22.81
22.81
309,417
+0.02(+0.09%)
Jan 13, 2015
22.73
22.82
22.70
22.79
480,254
+0.01(+0.04%)
Jan 12, 2015
22.74
22.79
22.74
22.78
160,750
+0.05(+0.22%)
Jan 09, 2015
22.71
22.75
22.71
22.73
174,613
+0.03(+0.13%)
Jan 08, 2015
22.73
22.75
22.70
22.70
106,187
-0.01(-0.04%)
Jan 07, 2015
22.71
22.75
22.69
22.71
127,002
-0.02(-0.09%)
Jan 06, 2015
22.72
22.75
22.71
22.73
140,396
+0.02(+0.09%)
Jan 05, 2015
22.71
22.71
22.66
22.71
380,513
+0.03(+0.15%)
Jan 02, 2015
22.66
22.70
22.65
22.68
336,660
-0.03(-0.15%)
Dec 31, 2014
22.62
22.71
22.71
22.71
167,400
+0.06(+0.26%)
Dec 30, 2014
22.64
22.67
22.60
22.65
136,588
+0.03(+0.13%)
Dec 29, 2014
22.64
22.65
22.61
22.62
63,762
-0.05(-0.22%)
Dec 26, 2014
22.68
22.69
22.63
22.67
96,949
+0.02(+0.09%)
Dec 24, 2014
22.69
22.65
22.65
22.65
34,500
+0.00(+0.00%)
Dec 23, 2014
22.66
22.70
22.65
22.65
79,893
-0.03(-0.13%)
Dec 22, 2014
22.69
22.69
22.65
22.68
110,667
-0.01(-0.04%)
Dec 19, 2014
22.68
22.70
22.64
22.69
115,999
+0.00(+0.00%)
Dec 18, 2014
22.71
22.72
22.68
22.69
95,129
-0.04(-0.18%)
Dec 17, 2014
22.73
22.78
22.68
22.73
180,872
+0.02(+0.09%)
Dec 16, 2014
22.71
22.73
22.69
22.71
91,622
+0.02(+0.09%)
Dec 15, 2014
22.74
22.74
22.68
22.69
63,940
-0.02(-0.09%)
Dec 12, 2014
22.71
22.74
22.71
22.71
165,588
-0.02(-0.09%)
Dec 11, 2014
22.69
22.73
22.69
22.73
104,796
+0.00(+0.00%)
Dec 10, 2014
22.71
22.73
22.68
22.73
241,569
+0.01(+0.04%)
Dec 09, 2014
22.69
22.73
22.68
22.72
97,340
+0.04(+0.18%)
Dec 08, 2014
22.67
22.71
22.67
22.68
74,062
-0.01(-0.04%)
Dec 05, 2014
22.73
22.75
22.69
22.69
229,047
-0.07(-0.31%)
Dec 04, 2014
22.77
22.78
22.72
22.76
171,115
-0.01(-0.04%)
Dec 03, 2014
22.75
22.78
22.72
22.77
78,886
-0.01(-0.04%)
Dec 02, 2014
22.80
22.81
22.75
22.78
84,655
-0.02(-0.10%)
Dec 01, 2014
22.82
22.85
22.80
22.80
84,498
-0.04(-0.17%)
Nov 28, 2014
22.86
22.86
22.80
22.84
14,261
+0.01(+0.04%)
Nov 26, 2014
22.81
22.83
22.83
22.83
78,700
+0.05(+0.22%)
Nov 25, 2014
22.75
22.81
22.75
22.78
184,174
+0.03(+0.13%)
Nov 24, 2014
22.77
22.79
22.73
22.75
102,750
+0.01(+0.05%)
Nov 21, 2014
22.71
22.76
22.70
22.74
85,977
+0.01(+0.04%)
Nov 20, 2014
22.75
22.75
22.70
22.73
69,558
-0.01(-0.04%)
Nov 19, 2014
22.76
22.76
22.70
22.74
191,947
-0.03(-0.15%)
Nov 18, 2014
22.78
22.78
22.73
22.77
68,328
-0.01(-0.03%)
Nov 17, 2014
22.81
22.81
22.73
22.78
134,833
+0.06(+0.26%)
Nov 14, 2014
22.78
22.80
22.72
22.72
339,732
-0.07(-0.31%)
Nov 13, 2014
22.75
22.79
22.75
22.79
74,630
+0.06(+0.26%)
Nov 12, 2014
22.77
22.78
22.73
22.73
56,487
-0.03(-0.14%)
Nov 11, 2014
22.76
22.79
22.73
22.76
46,756
+0.00(+0.01%)
Nov 10, 2014
22.80
22.80
22.75
22.76
111,581
-0.03(-0.13%)
Nov 07, 2014
22.77
22.80
22.77
22.79
162,207
+0.01(+0.04%)
Nov 06, 2014
22.78
22.79
22.76
22.78
112,865
+0.01(+0.04%)
Nov 05, 2014
22.78
22.80
22.76
22.77
55,704
-0.02(-0.09%)
Nov 04, 2014
22.80
22.81
22.74
22.79
74,989
+0.00(+0.00%)
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
.