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 (%)
Oct 31, 2014
25.34
26.48
24.15
26.43
1,347,216
+1.21(+4.80%)
Oct 30, 2014
24.91
25.32
24.28
25.22
864,494
+0.07(+0.28%)
Oct 29, 2014
25.19
25.80
24.51
25.15
1,197,787
+0.11(+0.44%)
Oct 28, 2014
24.19
25.17
23.90
25.04
912,113
+0.93(+3.86%)
Oct 27, 2014
24.14
24.49
24.71
24.11
1,824,474
-0.60(-2.43%)
Oct 24, 2014
25.01
25.09
24.02
24.71
2,144,972
-0.49(-1.94%)
Oct 23, 2014
25.08
25.73
24.75
25.20
1,084,050
+0.45(+1.82%)
Oct 22, 2014
25.93
26.81
24.64
24.75
1,277,686
-1.10(-4.26%)
Oct 21, 2014
25.44
26.47
25.41
25.85
900,681
+0.78(+3.11%)
Oct 20, 2014
24.88
25.42
24.09
25.07
1,128,660
+0.35(+1.42%)
Oct 17, 2014
25.81
26.70
24.22
24.72
2,232,248
-0.62(-2.45%)
Oct 16, 2014
22.78
26.12
22.50
25.34
2,742,363
+2.12(+9.13%)
Oct 15, 2014
21.31
23.47
20.73
23.22
2,841,215
+1.69(+7.85%)
Oct 14, 2014
21.84
23.31
21.28
21.53
1,904,893
-0.21(-0.97%)
Oct 13, 2014
22.66
23.20
21.68
21.74
1,233,091
-1.04(-4.57%)
Oct 10, 2014
23.47
24.02
22.55
22.78
2,418,334
-0.77(-3.27%)
Oct 09, 2014
24.89
24.92
23.45
23.55
1,733,432
-1.19(-4.81%)
Oct 08, 2014
25.29
25.71
24.32
24.74
1,606,903
-0.43(-1.71%)
Oct 07, 2014
25.68
26.11
25.12
25.17
1,386,892
-0.72(-2.78%)
Oct 06, 2014
26.36
26.56
25.75
25.89
842,466
-0.36(-1.37%)
Oct 03, 2014
26.10
26.42
25.73
26.25
1,051,182
+0.23(+0.88%)
Oct 02, 2014
25.83
26.64
25.50
26.02
1,196,860
+0.12(+0.46%)
Oct 01, 2014
26.61
26.93
25.82
25.90
1,387,495
-0.70(-2.63%)
Sep 30, 2014
27.16
27.44
26.38
26.60
1,300,161
-0.61(-2.24%)
Sep 29, 2014
27.28
27.43
26.61
27.21
1,198,516
+0.19(+0.70%)
Sep 26, 2014
26.77
27.17
26.51
27.02
697,138
+0.28(+1.05%)
Sep 25, 2014
27.46
27.50
26.66
26.74
1,819,476
-0.79(-2.87%)
Sep 24, 2014
27.78
28.04
27.28
27.53
985,582
-0.24(-0.86%)
Sep 23, 2014
28.00
28.49
27.65
27.77
1,334,671
-0.29(-1.03%)
Sep 22, 2014
28.89
28.96
27.87
28.06
1,132,095
-1.02(-3.51%)
Sep 19, 2014
29.95
29.95
28.99
29.08
1,002,186
-0.75(-2.51%)
Sep 18, 2014
30.30
30.35
29.49
29.83
1,024,653
-0.19(-0.63%)
Sep 17, 2014
29.84
30.32
29.62
30.02
1,539,700
+0.21(+0.70%)
Sep 16, 2014
28.63
29.99
28.60
29.81
1,130,456
+1.29(+4.52%)
Sep 15, 2014
28.78
28.80
28.07
28.52
1,196,287
-0.22(-0.77%)
Sep 12, 2014
29.32
29.32
28.21
28.74
1,945,692
-0.69(-2.34%)
Sep 11, 2014
28.90
29.56
28.42
29.43
1,167,512
+0.30(+1.03%)
Sep 10, 2014
29.20
29.32
28.63
29.13
1,174,345
-0.07(-0.24%)
Sep 09, 2014
29.51
29.67
29.03
29.20
940,487
-0.51(-1.72%)
Sep 08, 2014
30.28
30.51
29.59
29.71
1,038,804
-0.39(-1.30%)
Sep 05, 2014
29.42
30.49
29.42
30.10
1,270,564
+0.63(+2.14%)
Sep 04, 2014
29.71
30.40
29.26
29.47
1,457,377
-0.22(-0.74%)
Sep 03, 2014
29.43
29.80
28.75
29.69
1,628,678
+0.38(+1.30%)
Sep 02, 2014
29.18
29.63
28.84
29.31
1,225,553
+0.03(+0.10%)
Aug 29, 2014
28.91
29.28
29.28
29.28
670,200
+0.40(+1.39%)
Aug 28, 2014
29.14
29.41
28.60
28.88
819,386
-0.23(-0.79%)
Aug 27, 2014
29.15
29.61
28.97
29.11
490,974
-0.04(-0.14%)
Aug 26, 2014
29.01
29.75
29.01
29.15
1,059,818
+0.19(+0.66%)
Aug 25, 2014
29.45
29.73
28.92
28.96
1,172,456
-0.34(-1.16%)
Aug 22, 2014
29.41
29.56
28.73
29.30
1,266,129
-0.21(-0.71%)
Aug 21, 2014
29.44
29.75
28.41
29.51
962,028
+0.03(+0.10%)
Aug 20, 2014
28.99
29.55
28.68
29.48
747,238
+0.54(+1.87%)
Aug 19, 2014
28.56
29.37
28.51
28.94
1,350,078
+0.35(+1.22%)
Aug 18, 2014
28.72
28.80
28.25
28.59
999,811
-0.12(-0.42%)
Aug 15, 2014
27.99
29.08
27.99
28.71
2,379,061
+0.61(+2.17%)
Aug 14, 2014
28.07
28.45
28.00
28.10
7,143,098
+0.63(+2.29%)
Aug 13, 2014
28.43
28.85
27.20
27.47
1,307,605
-1.02(-3.58%)
Aug 12, 2014
26.90
28.70
27.52
28.49
2,479,738
+0.97(+3.52%)
Aug 11, 2014
27.00
27.90
26.40
27.52
1,499,288
+0.75(+2.80%)
Aug 08, 2014
26.06
26.88
26.05
26.77
1,227,222
+0.72(+2.76%)
Aug 07, 2014
26.40
26.49
25.65
26.05
1,506,353
-0.35(-1.33%)
Aug 06, 2014
26.00
26.47
25.83
26.40
729,608
+0.18(+0.69%)
Aug 05, 2014
26.26
26.65
26.02
26.22
626,485
+0.00(+0.00%)
Aug 04, 2014
25.80
26.25
25.57
26.22
651,944
+0.36(+1.39%)
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
.