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, 2018
25.37
25.66
25.37
25.47
18,601
+0.12(+0.47%)
Jan 30, 2018
25.41
25.47
25.25
25.35
61,382
-0.28(-1.09%)
Jan 29, 2018
25.75
25.75
25.32
25.63
50,338
-0.08(-0.31%)
Jan 26, 2018
25.75
25.75
25.62
25.71
37,077
-0.01(-0.04%)
Jan 25, 2018
25.75
25.85
25.70
25.72
10,188
-0.03(-0.12%)
Jan 24, 2018
25.77
25.85
25.68
25.75
21,625
+0.05(+0.19%)
Jan 23, 2018
25.70
25.88
25.66
25.70
17,489
+0.08(+0.31%)
Jan 22, 2018
25.60
25.78
25.55
25.62
30,883
+0.07(+0.27%)
Jan 19, 2018
25.65
25.74
25.55
25.55
53,084
-0.11(-0.43%)
Jan 18, 2018
25.67
25.74
25.66
25.66
26,681
-0.05(-0.19%)
Jan 17, 2018
25.86
25.86
25.67
25.71
22,094
-0.09(-0.35%)
Jan 16, 2018
25.80
25.95
25.67
25.80
49,816
-0.04(-0.15%)
Jan 12, 2018
25.84
25.84
25.84
0
-0.01(-0.04%)
Jan 11, 2018
25.83
25.99
25.80
25.85
34,143
+0.04(+0.15%)
Jan 10, 2018
25.80
25.94
25.71
25.81
24,697
-0.01(-0.04%)
Jan 09, 2018
25.90
25.90
25.74
25.82
31,869
-0.18(-0.69%)
Jan 08, 2018
25.79
26.00
25.70
26.00
16,704
+0.20(+0.78%)
Jan 05, 2018
25.71
25.93
25.71
25.80
21,047
+0.06(+0.23%)
Jan 04, 2018
25.77
25.81
25.74
25.74
16,817
-0.03(-0.12%)
Jan 03, 2018
25.66
25.80
25.60
25.77
30,065
+0.12(+0.47%)
Jan 02, 2018
25.93
25.61
25.65
37,922
-0.15(-0.58%)
Dec 29, 2017
25.80
25.80
25.80
0
+0.09(+0.35%)
Dec 28, 2017
25.88
25.93
25.71
25.71
68,157
-0.12(-0.46%)
Dec 27, 2017
25.82
25.90
25.81
25.83
13,022
+0.01(+0.04%)
Dec 26, 2017
25.77
25.86
25.77
25.82
8,591
+0.07(+0.27%)
Dec 22, 2017
25.66
25.79
25.66
25.75
12,091
+0.10(+0.39%)
Dec 21, 2017
25.59
25.70
25.56
25.65
14,064
+0.11(+0.43%)
Dec 20, 2017
25.65
25.70
25.54
25.54
47,971
-0.14(-0.55%)
Dec 19, 2017
25.77
25.77
25.59
25.68
44,741
-0.12(-0.47%)
Dec 18, 2017
25.80
25.83
25.70
25.80
42,180
+0.03(+0.12%)
Dec 15, 2017
25.99
25.99
25.69
25.77
145,752
-0.25(-0.96%)
Dec 14, 2017
25.90
26.02
25.81
26.02
17,881
+0.15(+0.58%)
Dec 13, 2017
25.75
25.90
25.68
25.87
43,462
+0.08(+0.31%)
Dec 12, 2017
25.80
25.81
25.63
25.79
65,440
-0.01(-0.04%)
Dec 11, 2017
25.98
26.09
25.80
25.80
33,814
-0.18(-0.69%)
Dec 08, 2017
26.00
26.09
25.85
25.98
10,967
-0.01(-0.04%)
Dec 07, 2017
26.11
26.11
25.96
25.99
19,795
-0.06(-0.23%)
Dec 06, 2017
25.95
26.15
25.95
26.05
53,123
+0.10(+0.39%)
Dec 05, 2017
25.97
26.00
25.85
25.95
42,916
-0.07(-0.27%)
Dec 04, 2017
25.88
26.13
25.88
26.02
24,598
+0.14(+0.54%)
Dec 01, 2017
25.89
25.93
25.80
25.88
14,097
+0.05(+0.19%)
Nov 30, 2017
25.82
25.85
25.72
25.83
94,638
-0.27(-1.03%)
Nov 29, 2017
26.22
26.22
26.02
26.10
58,123
-0.05(-0.19%)
Nov 28, 2017
26.18
26.24
26.09
26.15
43,934
-0.04(-0.15%)
Nov 27, 2017
26.15
26.24
26.05
26.19
54,489
+0.04(+0.15%)
Nov 24, 2017
26.15
26.16
26.09
26.15
8,911
+0.00(+0.00%)
Nov 22, 2017
26.17
26.21
26.10
26.15
14,095
-0.01(-0.03%)
Nov 21, 2017
26.17
26.21
26.12
26.16
11,724
+0.06(+0.22%)
Nov 20, 2017
26.13
26.24
26.07
26.10
20,246
+0.00(+0.00%)
Nov 17, 2017
26.11
26.13
26.00
26.10
5,129
+0.05(+0.19%)
Nov 16, 2017
25.96
26.13
25.96
26.05
12,456
+0.08(+0.31%)
Nov 15, 2017
25.89
26.10
25.89
25.97
39,162
+0.07(+0.27%)
Nov 14, 2017
26.14
26.14
25.90
25.90
39,558
-0.10(-0.38%)
Nov 13, 2017
26.10
26.14
26.00
26.00
9,617
-0.10(-0.38%)
Nov 10, 2017
25.98
26.10
25.85
26.10
37,470
+0.15(+0.57%)
Nov 09, 2017
25.90
25.97
25.80
25.95
20,751
-0.04(-0.15%)
Nov 08, 2017
25.93
25.99
25.85
25.99
21,580
+0.07(+0.27%)
Nov 07, 2017
25.83
25.92
25.80
25.92
15,473
+0.14(+0.54%)
Nov 06, 2017
25.85
25.85
25.69
25.78
28,740
-0.07(-0.27%)
Nov 03, 2017
25.80
25.85
25.69
25.85
51,729
+0.08(+0.31%)
Nov 02, 2017
25.92
25.92
25.63
25.77
89,431
-0.13(-0.50%)
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
.