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, 2016
20.64
20.83
20.64
20.75
23,014
+0.11(+0.53%)
Mar 30, 2016
20.73
20.82
20.59
20.64
18,128
-0.01(-0.05%)
Mar 29, 2016
20.30
20.66
20.12
20.65
23,421
+0.31(+1.52%)
Mar 28, 2016
20.43
20.47
20.20
20.34
26,795
-0.05(-0.25%)
Mar 24, 2016
20.22
20.39
20.39
20.39
39,200
+0.10(+0.49%)
Mar 23, 2016
20.67
20.70
20.29
20.29
61,072
-0.43(-2.08%)
Mar 22, 2016
20.69
20.80
20.54
20.72
25,052
-0.05(-0.24%)
Mar 21, 2016
20.65
20.82
20.64
20.77
56,019
+0.10(+0.48%)
Mar 18, 2016
20.60
20.71
20.50
20.67
21,111
+0.16(+0.78%)
Mar 17, 2016
20.12
20.59
20.10
20.51
25,829
+0.37(+1.84%)
Mar 16, 2016
19.89
20.17
19.89
20.14
15,317
+0.25(+1.26%)
Mar 15, 2016
20.05
20.05
19.76
19.89
29,455
-0.42(-2.07%)
Mar 14, 2016
20.35
20.37
20.12
20.31
31,839
-0.05(-0.25%)
Mar 11, 2016
19.96
20.38
19.96
20.36
40,131
+0.53(+2.67%)
Mar 10, 2016
20.04
20.04
19.63
19.83
37,611
-0.11(-0.55%)
Mar 09, 2016
19.97
20.05
19.76
19.94
29,890
-0.00(-0.01%)
Mar 08, 2016
20.29
20.29
19.79
19.94
35,125
-0.41(-1.99%)
Mar 07, 2016
19.95
20.38
19.95
20.35
35,597
+0.32(+1.59%)
Mar 04, 2016
20.00
20.10
19.99
20.03
23,588
+0.11(+0.55%)
Mar 03, 2016
19.54
19.95
19.54
19.92
27,759
+0.42(+2.15%)
Mar 02, 2016
19.21
19.50
19.15
19.50
27,466
+0.31(+1.62%)
Mar 01, 2016
19.33
19.38
19.10
19.19
43,421
-0.11(-0.57%)
Feb 29, 2016
19.12
19.36
19.12
19.30
22,220
+0.20(+1.05%)
Feb 26, 2016
19.06
19.32
18.99
19.10
348,840
+0.34(+1.81%)
Feb 25, 2016
18.56
18.78
18.51
18.76
29,965
+0.24(+1.30%)
Feb 24, 2016
18.38
18.53
17.96
18.52
42,108
-0.03(-0.16%)
Feb 23, 2016
18.59
18.62
18.49
18.55
21,728
-0.07(-0.38%)
Feb 22, 2016
18.49
18.69
18.49
18.62
40,672
+0.25(+1.36%)
Feb 19, 2016
18.39
18.43
18.24
18.37
27,432
-0.08(-0.43%)
Feb 18, 2016
18.49
18.51
18.33
18.45
48,154
-0.01(-0.05%)
Feb 17, 2016
18.17
18.57
18.17
18.46
45,511
+0.44(+2.44%)
Feb 16, 2016
17.73
18.05
17.72
18.02
55,996
+0.51(+2.91%)
Feb 12, 2016
17.19
17.51
17.51
17.51
39,500
+0.31(+1.80%)
Feb 11, 2016
17.37
17.37
17.07
17.20
92,998
-0.46(-2.60%)
Feb 10, 2016
17.84
17.98
17.66
17.66
52,221
-0.16(-0.90%)
Feb 09, 2016
18.03
18.06
17.70
17.82
93,517
-0.42(-2.30%)
Feb 08, 2016
18.47
18.47
18.04
18.24
269,793
-0.38(-2.04%)
Feb 05, 2016
18.75
18.80
18.60
18.62
30,594
-0.18(-0.96%)
Feb 04, 2016
18.54
18.95
18.54
18.80
49,495
+0.23(+1.24%)
Feb 03, 2016
18.38
18.62
18.08
18.57
71,852
+0.27(+1.45%)
Feb 02, 2016
18.53
18.66
18.25
18.30
31,435
-0.39(-2.06%)
Feb 01, 2016
18.74
18.82
18.57
18.69
42,256
-0.12(-0.64%)
Jan 29, 2016
18.40
18.81
18.40
18.81
44,971
+0.47(+2.56%)
Jan 28, 2016
18.36
18.68
18.26
18.34
70,820
+0.15(+0.82%)
Jan 27, 2016
18.23
18.51
18.09
18.19
58,959
-0.04(-0.22%)
Jan 26, 2016
17.79
18.30
17.79
18.23
55,856
+0.55(+3.11%)
Jan 25, 2016
18.21
18.21
17.67
17.68
73,093
-0.58(-3.18%)
Jan 22, 2016
17.89
18.39
17.89
18.26
65,478
+0.57(+3.22%)
Jan 21, 2016
17.62
18.10
17.55
17.69
92,242
+0.12(+0.68%)
Jan 20, 2016
17.59
17.74
16.68
17.57
205,704
-0.18(-1.01%)
Jan 19, 2016
18.41
18.41
17.66
17.75
171,246
-0.49(-2.69%)
Jan 15, 2016
18.41
18.24
18.24
18.24
131,500
-0.71(-3.75%)
Jan 14, 2016
18.94
19.13
18.54
18.95
1,346,350
+0.03(+0.16%)
Jan 13, 2016
19.70
19.76
18.78
18.92
122,770
-0.75(-3.81%)
Jan 12, 2016
20.04
20.07
19.38
19.67
115,702
-0.28(-1.41%)
Jan 11, 2016
20.19
20.21
19.83
19.95
131,431
-0.15(-0.77%)
Jan 08, 2016
20.57
20.57
20.09
20.11
82,209
-0.32(-1.59%)
Jan 07, 2016
20.77
20.81
20.41
20.43
57,962
-0.60(-2.85%)
Jan 06, 2016
20.94
21.18
20.94
21.03
49,338
-0.12(-0.57%)
Jan 05, 2016
21.01
21.23
20.89
21.15
56,059
+0.18(+0.86%)
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
.