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 (%)
Feb 28, 2014
26.81
26.92
26.69
26.81
69,305
+0.04(+0.15%)
Feb 27, 2014
26.60
26.77
26.59
26.77
124,746
+0.21(+0.79%)
Feb 26, 2014
26.38
26.71
26.38
26.56
67,784
+0.14(+0.53%)
Feb 25, 2014
26.54
26.62
26.36
26.42
91,219
-0.04(-0.15%)
Feb 24, 2014
26.56
26.71
26.45
26.46
144,692
+0.01(+0.04%)
Feb 21, 2014
26.64
26.64
26.42
26.45
73,055
-0.11(-0.41%)
Feb 20, 2014
26.24
26.61
26.24
26.56
63,410
+0.35(+1.34%)
Feb 19, 2014
26.36
26.56
26.20
26.21
139,872
-0.16(-0.61%)
Feb 18, 2014
26.35
26.40
26.22
26.37
64,353
+0.02(+0.08%)
Feb 14, 2014
26.15
26.35
26.35
26.35
201,500
+0.20(+0.77%)
Feb 13, 2014
25.72
26.15
25.65
26.15
57,891
+0.03(+0.11%)
Feb 12, 2014
25.92
26.12
25.88
26.12
135,535
+0.25(+0.97%)
Feb 11, 2014
25.62
25.92
25.62
25.87
110,952
+0.31(+1.21%)
Feb 10, 2014
25.60
25.62
25.41
25.56
47,821
-0.07(-0.27%)
Feb 07, 2014
25.34
25.64
25.30
25.63
65,143
+0.36(+1.42%)
Feb 06, 2014
25.01
25.33
24.98
25.27
84,148
+0.29(+1.16%)
Feb 05, 2014
24.96
25.09
24.81
24.98
63,825
-0.09(-0.36%)
Feb 04, 2014
24.71
25.12
24.64
25.07
103,132
+0.45(+1.83%)
Feb 03, 2014
25.45
25.47
24.62
24.62
153,960
-0.81(-3.19%)
Jan 31, 2014
25.29
25.58
25.15
25.43
121,555
-0.12(-0.47%)
Jan 30, 2014
25.28
25.64
25.28
25.55
140,596
+0.34(+1.35%)
Jan 29, 2014
25.35
25.53
25.18
25.21
85,259
-0.36(-1.41%)
Jan 28, 2014
25.24
25.59
25.24
25.57
95,686
+0.44(+1.75%)
Jan 27, 2014
25.40
25.46
25.05
25.13
116,492
-0.15(-0.59%)
Jan 24, 2014
25.94
25.94
25.28
25.28
329,504
-0.78(-2.99%)
Jan 23, 2014
26.32
26.32
25.95
26.06
55,344
-0.32(-1.21%)
Jan 22, 2014
26.38
26.40
26.23
26.38
48,617
+0.08(+0.30%)
Jan 21, 2014
26.38
26.41
26.11
26.30
330,429
+0.03(+0.11%)
Jan 17, 2014
26.23
26.27
26.27
26.27
57,800
-0.02(-0.08%)
Jan 16, 2014
26.22
26.30
26.19
26.29
220,642
+0.07(+0.27%)
Jan 15, 2014
25.96
26.24
25.98
26.22
89,759
+0.26(+1.00%)
Jan 14, 2014
25.73
25.96
25.68
25.96
259,775
+0.35(+1.37%)
Jan 13, 2014
25.93
25.95
25.54
25.61
67,777
-0.32(-1.23%)
Jan 10, 2014
25.87
25.98
25.79
25.93
92,286
+0.07(+0.27%)
Jan 09, 2014
25.88
25.96
25.78
25.86
53,402
+0.04(+0.15%)
Jan 08, 2014
25.85
25.88
25.70
25.82
41,936
-0.04(-0.15%)
Jan 07, 2014
25.76
25.98
25.69
25.86
234,446
+0.18(+0.70%)
Jan 06, 2014
25.95
25.99
25.64
25.68
59,020
-0.18(-0.70%)
Jan 03, 2014
25.87
25.92
25.73
25.86
628,906
+0.09(+0.35%)
Jan 02, 2014
26.10
26.10
25.70
25.77
103,296
-0.45(-1.72%)
Dec 31, 2013
26.17
26.22
26.22
26.22
76,400
+0.06(+0.23%)
Dec 30, 2013
26.13
26.22
26.13
26.16
95,065
+0.03(+0.11%)
Dec 27, 2013
26.07
26.19
26.07
26.13
399,946
+0.06(+0.23%)
Dec 26, 2013
26.04
26.14
26.04
26.07
124,279
+0.07(+0.27%)
Dec 24, 2013
25.89
26.05
25.86
26.00
50,765
+0.12(+0.46%)
Dec 23, 2013
25.81
25.92
25.78
25.88
187,113
+0.19(+0.74%)
Dec 20, 2013
25.45
25.75
25.38
25.69
94,805
+0.27(+1.06%)
Dec 19, 2013
25.45
25.47
25.36
25.42
93,427
-0.07(-0.27%)
Dec 18, 2013
25.09
25.51
25.00
25.49
103,155
+0.40(+1.59%)
Dec 17, 2013
24.94
25.11
24.94
25.09
110,484
+0.07(+0.28%)
Dec 16, 2013
24.67
25.07
24.57
25.02
57,519
+0.43(+1.75%)
Dec 13, 2013
24.52
24.67
24.49
24.59
99,463
+0.04(+0.16%)
Dec 12, 2013
24.45
24.65
24.39
24.55
73,128
+0.12(+0.49%)
Dec 11, 2013
24.79
24.85
24.40
24.43
108,025
-0.38(-1.53%)
Dec 10, 2013
24.85
24.95
24.79
24.81
124,382
-0.08(-0.32%)
Dec 09, 2013
24.89
24.93
24.83
24.89
49,947
+0.05(+0.20%)
Dec 06, 2013
24.83
24.93
24.80
24.84
49,098
+0.26(+1.06%)
Dec 05, 2013
24.60
24.67
24.55
24.58
51,430
-0.10(-0.41%)
Dec 04, 2013
24.71
24.83
24.45
24.68
389,058
-0.17(-0.68%)
Dec 03, 2013
24.95
24.95
24.70
24.85
218,907
-0.14(-0.56%)
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
.