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, 2019
25.36
25.76
25.36
25.60
60,844
+0.30(+1.19%)
Jan 30, 2019
25.28
25.35
25.25
25.30
30,316
+0.07(+0.28%)
Jan 29, 2019
25.40
25.45
25.19
25.23
58,859
-0.13(-0.51%)
Jan 28, 2019
25.53
25.53
25.34
25.36
11,244
-0.10(-0.39%)
Jan 25, 2019
25.33
25.52
25.32
25.46
23,300
+0.07(+0.28%)
Jan 24, 2019
25.25
25.40
25.19
25.39
27,820
+0.14(+0.55%)
Jan 23, 2019
25.24
25.30
25.22
25.25
38,515
+0.02(+0.08%)
Jan 22, 2019
25.43
25.43
25.20
25.23
20,219
-0.12(-0.47%)
Jan 18, 2019
25.18
25.35
25.16
25.35
39,300
+0.17(+0.68%)
Jan 17, 2019
25.32
25.32
25.15
25.18
22,939
-0.04(-0.17%)
Jan 16, 2019
25.21
25.30
25.17
25.22
35,185
+0.01(+0.05%)
Jan 15, 2019
25.63
25.63
25.16
25.21
171,003
-0.40(-1.56%)
Jan 14, 2019
25.42
25.80
25.42
25.61
31,597
+0.16(+0.63%)
Jan 11, 2019
25.55
25.55
25.38
25.45
12,800
-0.10(-0.39%)
Jan 10, 2019
25.40
25.55
25.32
25.55
24,923
+0.11(+0.43%)
Jan 09, 2019
25.45
25.59
25.32
25.44
62,664
-0.01(-0.04%)
Jan 08, 2019
25.45
25.53
25.45
25.45
22,050
-0.10(-0.39%)
Jan 07, 2019
25.47
25.55
25.40
25.55
43,868
+0.08(+0.31%)
Jan 04, 2019
25.45
25.53
25.45
25.47
22,300
-0.04(-0.16%)
Jan 03, 2019
25.32
25.51
25.25
25.51
61,469
+0.13(+0.51%)
Jan 02, 2019
25.30
25.53
25.30
25.38
59,568
-0.17(-0.67%)
Dec 31, 2018
25.49
25.55
25.31
25.55
69,700
+0.13(+0.51%)
Dec 28, 2018
25.16
25.48
25.12
25.42
30,600
+0.20(+0.79%)
Dec 27, 2018
25.12
25.28
25.05
25.22
137,987
+0.02(+0.08%)
Dec 26, 2018
25.17
25.32
25.15
25.20
33,715
+0.10(+0.40%)
Dec 24, 2018
25.47
25.47
25.10
25.10
99,400
-0.39(-1.53%)
Dec 21, 2018
25.45
25.50
25.18
25.49
403,900
-0.09(-0.35%)
Dec 20, 2018
25.08
25.60
25.08
25.58
104,167
+0.10(+0.39%)
Dec 19, 2018
25.33
25.65
25.26
25.48
40,232
+0.14(+0.55%)
Dec 18, 2018
25.34
25.52
25.24
25.34
77,723
+0.01(+0.04%)
Dec 17, 2018
25.34
25.67
25.24
25.33
118,767
+0.08(+0.32%)
Dec 14, 2018
25.07
25.40
25.07
25.25
29,200
+0.09(+0.36%)
Dec 13, 2018
25.16
25.20
25.10
25.16
35,719
+0.00(+0.00%)
Dec 12, 2018
25.35
25.35
25.15
25.16
13,913
-0.11(-0.44%)
Dec 11, 2018
25.40
25.40
25.26
25.27
5,775
-0.03(-0.12%)
Dec 10, 2018
25.25
25.39
25.20
25.30
38,853
+0.00(+0.00%)
Dec 07, 2018
25.41
25.45
25.14
25.30
197,700
-0.11(-0.43%)
Dec 06, 2018
25.47
25.51
25.32
25.41
26,187
-0.09(-0.35%)
Dec 04, 2018
25.41
25.53
25.35
25.50
33,900
-0.09(-0.35%)
Dec 03, 2018
25.60
25.61
25.41
25.59
93,131
+0.14(+0.55%)
Nov 30, 2018
25.55
25.55
25.35
25.45
27,300
+0.00(+0.00%)
Nov 29, 2018
25.47
25.56
25.36
25.45
90,566
-0.27(-1.05%)
Nov 28, 2018
25.74
25.77
25.65
25.72
21,053
+0.09(+0.35%)
Nov 27, 2018
25.60
25.67
25.60
25.63
19,325
+0.03(+0.12%)
Nov 26, 2018
25.65
25.65
25.54
25.60
38,567
+0.04(+0.16%)
Nov 23, 2018
25.63
25.64
25.52
25.56
18,100
-0.05(-0.20%)
Nov 21, 2018
25.61
25.61
25.61
0
+0.01(+0.05%)
Nov 20, 2018
25.73
25.78
25.55
25.60
155,846
-0.15(-0.58%)
Nov 19, 2018
25.86
25.87
25.75
25.75
16,054
-0.11(-0.43%)
Nov 16, 2018
25.71
25.88
25.71
25.86
14,100
+0.00(+0.00%)
Nov 15, 2018
25.72
25.87
25.72
25.86
14,948
+0.01(+0.04%)
Nov 14, 2018
25.85
25.87
25.84
25.85
15,864
-0.01(-0.04%)
Nov 13, 2018
25.95
25.95
25.83
25.86
9,903
+0.02(+0.07%)
Nov 12, 2018
25.94
25.95
25.84
25.84
2,619
-0.08(-0.30%)
Nov 09, 2018
25.94
25.94
25.82
25.92
15,300
+0.05(+0.19%)
Nov 08, 2018
25.92
25.92
25.83
25.87
17,593
+0.02(+0.08%)
Nov 07, 2018
25.87
25.92
25.85
25.85
14,714
-0.01(-0.04%)
Nov 06, 2018
25.87
25.92
25.74
25.86
14,826
+0.01(+0.04%)
Nov 05, 2018
25.82
25.88
25.72
25.85
96,223
-0.05(-0.19%)
Nov 02, 2018
25.85
25.96
25.68
25.90
147,700
+0.03(+0.12%)
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
.