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 31, 2014
24.65
24.81
24.65
24.73
32,639
-0.17(-0.67%)
Jan 30, 2014
24.92
25.00
24.77
24.90
33,184
-0.03(-0.13%)
Jan 29, 2014
25.24
25.25
24.87
24.93
55,496
-0.33(-1.30%)
Jan 28, 2014
25.30
25.33
25.15
25.26
28,229
+0.24(+0.97%)
Jan 27, 2014
25.08
25.13
24.73
25.02
51,680
-0.07(-0.26%)
Jan 24, 2014
25.31
25.50
25.08
25.08
84,294
-0.69(-2.67%)
Jan 23, 2014
25.90
25.93
25.62
25.77
30,773
-0.17(-0.66%)
Jan 22, 2014
26.17
26.17
25.92
25.94
85,587
+0.07(+0.26%)
Jan 21, 2014
26.07
26.07
25.82
25.88
22,244
+0.27(+1.07%)
Jan 17, 2014
25.60
25.60
25.60
0
-0.45(-1.74%)
Jan 16, 2014
25.97
26.06
25.89
26.06
38,548
+0.12(+0.48%)
Jan 15, 2014
26.03
26.05
25.88
25.93
28,155
+0.12(+0.46%)
Jan 14, 2014
25.79
25.87
25.75
25.81
19,249
+0.09(+0.33%)
Jan 13, 2014
25.83
25.98
25.65
25.73
183,106
+0.26(+1.01%)
Jan 10, 2014
25.31
25.50
25.13
25.47
48,865
+0.37(+1.46%)
Jan 09, 2014
25.03
25.11
24.89
25.10
59,920
+0.20(+0.82%)
Jan 08, 2014
24.99
25.05
24.88
24.90
25,408
-0.09(-0.34%)
Jan 07, 2014
24.99
25.10
24.84
24.99
106,199
+0.03(+0.14%)
Jan 06, 2014
24.89
25.04
24.85
24.95
143,596
+0.06(+0.26%)
Jan 03, 2014
24.78
25.08
24.76
24.89
158,386
+0.47(+1.91%)
Jan 02, 2014
24.45
24.47
24.31
24.42
87,076
-0.09(-0.38%)
Dec 31, 2013
24.51
24.51
24.51
0
-0.04(-0.16%)
Dec 30, 2013
24.51
24.56
24.39
24.55
43,325
+0.06(+0.24%)
Dec 27, 2013
24.60
24.68
24.42
24.49
9,145
+0.12(+0.48%)
Dec 26, 2013
24.70
24.70
24.36
24.37
31,474
-0.11(-0.43%)
Dec 24, 2013
24.64
24.67
24.48
24.48
9,200
+0.09(+0.36%)
Dec 23, 2013
24.32
24.47
24.32
24.39
51,403
+0.20(+0.84%)
Dec 20, 2013
24.11
24.26
24.05
24.19
47,497
-0.10(-0.41%)
Dec 19, 2013
24.11
24.29
24.11
24.29
30,633
+0.04(+0.15%)
Dec 18, 2013
24.07
24.43
23.95
24.25
73,201
-0.79(-3.14%)
Dec 17, 2013
25.19
25.20
24.98
25.04
31,832
-0.28(-1.11%)
Dec 16, 2013
25.32
25.35
25.22
25.32
62,800
+0.30(+1.20%)
Dec 13, 2013
24.92
25.05
24.90
25.02
38,706
+0.10(+0.40%)
Dec 12, 2013
24.79
24.95
24.79
24.92
13,132
+0.17(+0.69%)
Dec 11, 2013
24.87
24.87
24.64
24.75
52,303
-0.20(-0.82%)
Dec 10, 2013
24.99
25.01
24.91
24.95
30,363
+0.00(+0.00%)
Dec 09, 2013
24.88
25.00
24.88
24.95
77,986
-0.09(-0.37%)
Dec 06, 2013
24.77
25.05
24.77
25.04
10,257
+0.33(+1.35%)
Dec 05, 2013
24.49
24.73
24.44
24.71
29,303
-0.05(-0.21%)
Dec 04, 2013
24.64
24.78
24.55
24.76
87,382
-0.43(-1.69%)
Dec 03, 2013
25.07
25.20
25.07
25.19
49,388
+0.20(+0.81%)
Dec 02, 2013
25.06
25.16
24.99
24.99
59,831
+0.07(+0.26%)
Nov 29, 2013
25.11
25.13
24.90
24.92
54,511
-0.19(-0.76%)
Nov 27, 2013
25.17
25.17
25.05
25.11
32,214
-0.16(-0.62%)
Nov 26, 2013
25.14
25.27
25.14
25.27
37,083
-0.14(-0.57%)
Nov 25, 2013
25.54
25.54
25.38
25.41
34,249
-0.11(-0.44%)
Nov 22, 2013
25.34
25.52
25.22
25.52
24,631
-0.09(-0.36%)
Nov 21, 2013
25.59
25.65
25.51
25.62
21,486
-0.17(-0.66%)
Nov 20, 2013
26.01
26.11
25.77
25.79
22,948
-0.41(-1.55%)
Nov 19, 2013
26.23
26.23
26.06
26.19
14,024
-0.08(-0.30%)
Nov 18, 2013
26.44
26.49
26.27
26.27
7,688
-0.31(-1.16%)
Nov 15, 2013
26.53
26.58
26.38
26.58
3,514
+0.18(+0.67%)
Nov 14, 2013
26.23
26.45
26.21
26.40
16,082
+0.43(+1.67%)
Nov 12, 2013
25.95
26.16
25.94
25.97
28,980
-0.27(-1.03%)
Nov 11, 2013
26.21
26.25
26.13
26.24
19,242
-0.22(-0.84%)
Nov 08, 2013
26.46
26.51
26.33
26.46
76,853
+0.14(+0.52%)
Nov 07, 2013
26.55
26.55
26.25
26.32
23,839
-0.54(-2.00%)
Nov 06, 2013
26.72
26.95
26.72
26.86
21,606
+0.40(+1.51%)
Nov 05, 2013
26.47
26.48
26.29
26.46
75,875
+0.23(+0.88%)
Nov 04, 2013
26.24
26.30
26.06
26.23
26,709
+0.32(+1.24%)
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
.