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
24.64
24.71
24.55
24.55
54,399
-0.18(-0.73%)
Jan 29, 2015
24.68
24.73
24.47
24.73
40,090
+0.06(+0.24%)
Jan 28, 2015
24.99
25.01
24.66
24.67
82,487
-0.20(-0.80%)
Jan 27, 2015
24.79
24.90
24.74
24.87
69,108
-0.07(-0.28%)
Jan 26, 2015
24.79
24.94
24.63
24.94
52,831
+0.17(+0.68%)
Jan 23, 2015
24.88
24.88
24.69
24.77
42,688
-0.13(-0.52%)
Jan 22, 2015
24.55
24.93
24.52
24.90
41,848
+0.44(+1.80%)
Jan 21, 2015
24.33
24.48
24.33
24.46
205,785
+0.08(+0.33%)
Jan 20, 2015
24.63
24.70
24.30
24.38
89,418
-0.23(-0.93%)
Jan 16, 2015
24.43
24.61
24.42
24.61
63,175
+0.19(+0.78%)
Jan 15, 2015
24.62
24.62
24.42
24.42
74,925
-0.37(-1.49%)
Jan 14, 2015
24.92
24.92
24.58
24.79
81,442
-0.18(-0.72%)
Jan 13, 2015
25.25
25.30
24.86
24.97
60,216
-0.17(-0.68%)
Jan 12, 2015
25.12
25.17
25.00
25.14
50,293
-0.03(-0.12%)
Jan 09, 2015
25.38
25.50
25.06
25.17
71,962
-0.15(-0.59%)
Jan 08, 2015
25.21
25.35
25.21
25.32
55,994
+0.19(+0.76%)
Jan 07, 2015
25.07
25.17
24.99
25.13
59,516
+0.14(+0.56%)
Jan 06, 2015
25.33
25.33
24.96
24.99
58,010
-0.29(-1.15%)
Jan 05, 2015
25.39
25.39
25.23
25.28
57,656
-0.19(-0.75%)
Jan 02, 2015
25.32
25.49
25.16
25.47
64,040
+0.18(+0.73%)
Dec 31, 2014
25.57
25.29
25.29
25.29
45,100
-0.20(-0.80%)
Dec 30, 2014
25.47
25.52
25.40
25.49
28,030
-0.05(-0.19%)
Dec 29, 2014
25.46
25.59
25.46
25.54
37,030
+0.08(+0.31%)
Dec 26, 2014
25.35
25.49
25.35
25.46
40,697
+0.17(+0.67%)
Dec 24, 2014
25.41
25.29
25.29
25.29
79,100
-0.12(-0.46%)
Dec 23, 2014
25.36
25.45
25.33
25.41
77,465
+0.11(+0.42%)
Dec 22, 2014
25.48
25.48
25.25
25.30
41,643
-0.12(-0.47%)
Dec 19, 2014
25.26
25.44
25.17
25.42
34,114
+0.19(+0.75%)
Dec 18, 2014
25.11
25.23
25.05
25.23
125,954
+0.35(+1.41%)
Dec 17, 2014
24.43
24.88
24.40
24.88
106,573
+0.44(+1.80%)
Dec 16, 2014
24.52
24.75
24.43
24.44
89,978
-0.11(-0.45%)
Dec 15, 2014
24.94
24.99
24.55
24.55
89,082
-0.48(-1.92%)
Dec 12, 2014
25.33
25.42
25.00
25.03
50,132
-0.37(-1.46%)
Dec 11, 2014
25.41
25.53
25.38
25.40
60,966
+0.02(+0.08%)
Dec 10, 2014
25.85
25.85
25.37
25.38
56,474
-0.48(-1.86%)
Dec 09, 2014
25.40
25.86
25.36
25.86
115,193
+0.29(+1.14%)
Dec 08, 2014
25.81
25.89
25.46
25.57
118,809
-0.24(-0.94%)
Dec 05, 2014
25.83
25.94
25.76
25.81
46,916
-0.05(-0.19%)
Dec 04, 2014
25.85
25.94
25.77
25.86
50,953
-0.02(-0.08%)
Dec 03, 2014
25.81
25.92
25.79
25.88
37,734
+0.09(+0.35%)
Dec 02, 2014
25.63
25.86
25.63
25.79
43,888
+0.16(+0.62%)
Dec 01, 2014
25.91
25.92
25.63
25.63
41,370
-0.29(-1.12%)
Nov 28, 2014
26.04
26.09
25.92
25.92
37,736
-0.13(-0.50%)
Nov 26, 2014
26.02
26.05
26.05
26.05
34,200
+0.09(+0.35%)
Nov 25, 2014
26.02
26.02
25.88
25.96
62,634
+0.04(+0.15%)
Nov 24, 2014
25.83
25.92
25.81
25.92
57,934
+0.17(+0.66%)
Nov 21, 2014
26.06
26.06
25.71
25.75
35,048
-0.11(-0.43%)
Nov 20, 2014
25.65
25.86
25.65
25.86
24,147
+0.15(+0.58%)
Nov 19, 2014
25.88
25.88
25.64
25.71
50,203
-0.14(-0.54%)
Nov 18, 2014
25.70
25.88
25.70
25.85
66,803
+0.11(+0.43%)
Nov 17, 2014
25.65
25.77
25.65
25.74
43,608
+0.01(+0.05%)
Nov 14, 2014
25.80
25.84
25.72
25.73
47,428
-0.24(-0.93%)
Nov 13, 2014
26.10
26.11
25.93
25.97
43,078
-0.04(-0.15%)
Nov 12, 2014
25.86
26.01
25.86
26.01
57,407
+0.09(+0.35%)
Nov 11, 2014
26.00
26.00
25.90
25.92
61,817
-0.01(-0.04%)
Nov 10, 2014
25.84
25.93
25.84
25.93
57,617
+0.09(+0.35%)
Nov 07, 2014
25.78
25.88
25.72
25.84
75,222
+0.13(+0.51%)
Nov 06, 2014
25.74
25.78
25.67
25.71
50,334
-0.04(-0.16%)
Nov 05, 2014
25.90
25.90
25.66
25.75
31,552
+0.00(+0.01%)
Nov 04, 2014
25.76
25.79
25.62
25.75
52,864
-0.06(-0.23%)
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
.