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 (%)
Dec 31, 2014
21.42
20.97
20.97
20.97
1,194,100
-0.73(-3.36%)
Dec 30, 2014
22.34
23.00
21.30
21.70
1,410,844
-0.68(-3.04%)
Dec 29, 2014
22.03
22.76
21.55
22.38
1,562,243
+0.56(+2.57%)
Dec 26, 2014
22.63
22.68
21.71
21.82
1,081,043
-0.59(-2.63%)
Dec 24, 2014
22.56
22.41
22.41
22.41
462,600
-0.33(-1.45%)
Dec 23, 2014
23.26
23.57
21.96
22.74
1,653,305
-0.23(-1.00%)
Dec 22, 2014
25.19
25.28
22.60
22.97
1,806,701
-2.60(-10.17%)
Dec 19, 2014
25.87
26.06
24.25
25.57
1,938,632
-0.26(-1.01%)
Dec 18, 2014
26.75
28.48
25.09
25.83
1,356,662
-0.01(-0.04%)
Dec 17, 2014
24.00
26.54
23.88
25.84
1,663,494
+1.96(+8.21%)
Dec 16, 2014
22.85
25.22
22.85
23.88
1,274,107
+0.58(+2.49%)
Dec 15, 2014
24.22
24.73
23.12
23.30
1,068,106
-0.61(-2.55%)
Dec 12, 2014
23.50
24.20
23.42
23.91
1,171,694
+0.38(+1.61%)
Dec 11, 2014
23.81
24.59
23.48
23.53
1,235,227
-0.33(-1.38%)
Dec 10, 2014
24.12
24.53
23.35
23.86
1,588,990
-0.74(-3.01%)
Dec 09, 2014
22.14
24.75
21.66
24.60
1,749,704
+2.23(+9.97%)
Dec 08, 2014
22.45
22.88
21.66
22.37
2,695,330
-0.39(-1.71%)
Dec 05, 2014
23.90
24.10
22.39
22.76
1,641,792
-1.24(-5.17%)
Dec 04, 2014
23.59
24.59
23.59
24.00
1,279,492
-0.77(-3.11%)
Dec 03, 2014
24.98
25.53
24.70
24.77
1,360,531
-0.17(-0.68%)
Dec 02, 2014
23.90
25.55
23.90
24.94
1,146,030
+0.82(+3.40%)
Dec 01, 2014
24.75
25.14
23.61
24.12
1,939,916
-0.78(-3.13%)
Nov 28, 2014
24.87
25.80
24.21
24.90
1,339,328
-0.81(-3.15%)
Nov 26, 2014
25.59
25.71
25.71
25.71
922,500
-0.09(-0.35%)
Nov 25, 2014
26.43
26.43
25.60
25.80
1,609,041
-0.50(-1.90%)
Nov 24, 2014
26.44
26.86
26.19
26.30
1,870,900
-0.38(-1.42%)
Nov 21, 2014
27.82
28.11
26.25
26.68
1,600,563
-0.82(-2.98%)
Nov 20, 2014
26.07
27.52
25.83
27.50
1,534,825
+1.40(+5.36%)
Nov 19, 2014
25.56
26.87
25.23
26.10
1,541,297
+0.60(+2.35%)
Nov 18, 2014
25.10
25.85
24.78
25.50
1,154,394
+0.32(+1.27%)
Nov 17, 2014
24.63
25.46
24.18
25.18
1,493,295
+0.13(+0.52%)
Nov 14, 2014
26.02
26.21
24.88
25.05
1,878,767
-0.97(-3.73%)
Nov 13, 2014
26.05
26.32
25.54
26.02
1,183,544
-0.19(-0.72%)
Nov 12, 2014
27.08
28.02
25.56
26.21
3,363,748
-2.08(-7.35%)
Nov 11, 2014
27.92
28.90
27.65
28.29
1,555,151
+0.33(+1.18%)
Nov 10, 2014
29.32
29.95
27.90
27.96
1,165,109
-1.22(-4.18%)
Nov 07, 2014
28.98
30.10
28.51
29.18
3,085,876
+1.52(+5.50%)
Nov 06, 2014
26.81
27.70
26.48
27.66
1,082,439
+0.59(+2.18%)
Nov 05, 2014
25.64
27.24
25.51
27.07
1,418,465
+1.61(+6.32%)
Nov 04, 2014
25.70
26.04
25.10
25.46
1,556,990
-0.62(-2.38%)
Nov 03, 2014
26.54
27.58
25.68
26.08
1,984,602
-0.35(-1.32%)
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%)
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
.