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 (%)
Mar 31, 2014
25.50
25.57
25.38
25.54
40,885
+0.24(+0.95%)
Mar 28, 2014
25.26
25.52
25.26
25.30
41,399
+0.05(+0.19%)
Mar 27, 2014
25.35
25.35
25.20
25.25
32,632
-0.01(-0.04%)
Mar 26, 2014
25.62
25.68
25.26
25.26
33,087
-0.29(-1.13%)
Mar 25, 2014
25.66
25.66
25.50
25.55
25,626
+0.01(+0.04%)
Mar 24, 2014
25.77
25.77
25.48
25.54
111,948
-0.21(-0.81%)
Mar 21, 2014
25.71
25.83
25.68
25.75
38,018
+0.11(+0.43%)
Mar 20, 2014
25.43
25.64
25.33
25.64
17,474
+0.14(+0.55%)
Mar 19, 2014
25.72
25.72
25.45
25.50
49,349
-0.18(-0.70%)
Mar 18, 2014
25.57
25.75
25.52
25.68
26,923
+0.10(+0.39%)
Mar 17, 2014
25.69
25.69
25.54
25.58
24,278
+0.08(+0.31%)
Mar 14, 2014
25.50
25.63
25.44
25.50
31,504
-0.19(-0.74%)
Mar 13, 2014
25.90
25.90
25.62
25.69
169,407
-0.12(-0.46%)
Mar 12, 2014
25.60
25.81
25.60
25.81
45,560
+0.14(+0.55%)
Mar 11, 2014
25.91
25.91
25.58
25.67
311,738
-0.15(-0.58%)
Mar 10, 2014
25.77
25.83
25.69
25.82
27,648
+0.06(+0.23%)
Mar 07, 2014
25.92
25.92
25.70
25.76
49,235
-0.17(-0.66%)
Mar 06, 2014
25.99
26.00
25.91
25.93
31,369
-0.06(-0.23%)
Mar 05, 2014
25.94
25.99
25.84
25.99
45,617
+0.09(+0.35%)
Mar 04, 2014
25.87
25.99
25.84
25.90
39,877
+0.22(+0.86%)
Mar 03, 2014
25.61
25.71
25.51
25.68
62,634
-0.10(-0.39%)
Feb 28, 2014
25.77
25.84
25.69
25.78
28,266
+0.05(+0.19%)
Feb 27, 2014
25.75
25.83
25.60
25.73
21,319
+0.02(+0.08%)
Feb 26, 2014
25.65
25.80
25.61
25.71
114,935
+0.14(+0.55%)
Feb 25, 2014
25.69
25.73
25.53
25.57
33,976
-0.20(-0.80%)
Feb 24, 2014
25.69
25.88
25.55
25.77
166,470
+0.22(+0.88%)
Feb 21, 2014
25.57
25.63
25.52
25.55
36,019
-0.01(-0.04%)
Feb 20, 2014
25.47
25.57
25.42
25.56
19,755
+0.16(+0.63%)
Feb 19, 2014
25.79
25.79
25.40
25.40
20,424
-0.39(-1.51%)
Feb 18, 2014
25.63
25.81
25.54
25.79
22,263
+0.24(+0.94%)
Feb 14, 2014
25.56
25.55
25.55
25.55
197,400
-0.15(-0.58%)
Feb 13, 2014
25.34
25.76
25.33
25.70
27,085
+0.22(+0.86%)
Feb 12, 2014
25.46
25.57
25.39
25.48
47,669
+0.14(+0.56%)
Feb 11, 2014
25.24
25.43
25.18
25.34
50,892
+0.18(+0.71%)
Feb 10, 2014
25.04
25.17
25.00
25.16
39,844
+0.06(+0.24%)
Feb 07, 2014
25.01
25.10
24.98
25.10
30,153
+0.18(+0.72%)
Feb 06, 2014
24.84
25.08
24.84
24.92
26,310
+0.10(+0.40%)
Feb 05, 2014
24.85
24.89
24.74
24.82
37,913
-0.04(-0.16%)
Feb 04, 2014
24.72
24.91
24.61
24.86
34,168
+0.26(+1.06%)
Feb 03, 2014
25.17
25.20
24.58
24.60
120,108
-0.60(-2.38%)
Jan 31, 2014
25.22
25.35
25.13
25.20
15,946
-0.17(-0.67%)
Jan 30, 2014
25.27
25.42
25.17
25.37
36,687
+0.33(+1.32%)
Jan 29, 2014
25.25
25.30
25.03
25.04
70,627
-0.31(-1.22%)
Jan 28, 2014
25.31
25.36
25.24
25.35
59,974
+0.14(+0.56%)
Jan 27, 2014
25.49
25.50
25.09
25.21
60,597
-0.22(-0.87%)
Jan 24, 2014
25.71
25.71
25.37
25.43
34,769
-0.33(-1.28%)
Jan 23, 2014
25.79
25.81
25.69
25.76
35,748
-0.06(-0.23%)
Jan 22, 2014
25.72
25.85
25.68
25.82
32,268
+0.11(+0.43%)
Jan 21, 2014
25.45
25.71
25.44
25.71
75,941
+0.31(+1.22%)
Jan 17, 2014
25.42
25.40
25.40
25.40
35,300
-0.02(-0.08%)
Jan 16, 2014
25.45
25.45
25.31
25.42
31,356
-0.03(-0.12%)
Jan 15, 2014
25.43
25.48
25.37
25.45
35,523
+0.02(+0.08%)
Jan 14, 2014
25.47
25.50
25.40
25.43
53,692
+0.04(+0.16%)
Jan 13, 2014
25.52
25.55
25.30
25.39
57,648
-0.13(-0.51%)
Jan 10, 2014
25.45
25.54
25.40
25.52
55,126
+0.11(+0.43%)
Jan 09, 2014
25.48
25.48
25.33
25.41
54,102
-0.02(-0.07%)
Jan 08, 2014
25.46
25.46
25.31
25.43
31,512
-0.05(-0.20%)
Jan 07, 2014
25.38
25.53
25.38
25.48
57,282
+0.11(+0.43%)
Jan 06, 2014
25.37
25.45
25.33
25.37
205,815
+0.02(+0.09%)
Jan 03, 2014
25.28
25.40
25.26
25.35
31,239
+0.13(+0.52%)
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
.