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 (%)
Apr 30, 2018
25.30
25.37
25.27
25.30
19,376
-0.09(-0.35%)
Apr 27, 2018
25.35
25.40
25.26
25.39
16,469
+0.14(+0.55%)
Apr 26, 2018
25.31
25.35
25.25
25.25
20,667
-0.10(-0.39%)
Apr 25, 2018
25.26
25.40
25.20
25.35
13,169
+0.05(+0.20%)
Apr 24, 2018
25.48
25.48
25.25
25.30
9,773
-0.10(-0.39%)
Apr 23, 2018
25.30
25.49
25.24
25.40
26,366
-0.02(-0.08%)
Apr 20, 2018
25.30
25.47
25.20
25.42
105,497
+0.17(+0.67%)
Apr 19, 2018
25.42
25.42
25.25
25.25
18,785
-0.14(-0.56%)
Apr 18, 2018
25.44
25.49
25.36
25.39
31,533
-0.05(-0.19%)
Apr 17, 2018
25.46
25.59
25.43
25.44
26,144
-0.06(-0.24%)
Apr 16, 2018
25.51
25.56
25.45
25.50
22,817
-0.09(-0.35%)
Apr 13, 2018
25.46
25.59
25.40
25.59
11,776
+0.17(+0.67%)
Apr 12, 2018
25.50
25.50
25.41
25.42
17,436
-0.01(-0.04%)
Apr 11, 2018
25.38
25.59
25.38
25.43
24,124
-0.06(-0.24%)
Apr 10, 2018
25.52
25.52
25.40
25.49
34,269
-0.01(-0.04%)
Apr 09, 2018
25.55
25.55
25.40
25.50
29,763
-0.05(-0.20%)
Apr 06, 2018
25.50
25.58
25.35
25.55
11,986
+0.05(+0.20%)
Apr 05, 2018
25.40
25.50
25.40
25.50
24,152
+0.10(+0.39%)
Apr 04, 2018
25.38
25.47
25.37
25.40
24,132
-0.09(-0.35%)
Apr 03, 2018
25.35
25.52
25.33
25.49
26,672
+0.17(+0.67%)
Apr 02, 2018
25.49
25.54
25.30
25.32
53,072
-0.16(-0.63%)
Mar 29, 2018
25.48
25.48
25.48
0
+0.19(+0.75%)
Mar 28, 2018
25.32
25.37
25.23
25.29
11,661
+0.03(+0.12%)
Mar 27, 2018
25.15
25.26
25.13
25.26
25,916
+0.12(+0.48%)
Mar 26, 2018
25.23
25.33
25.12
25.14
82,000
-0.01(-0.04%)
Mar 23, 2018
25.29
25.29
25.14
25.15
29,127
-0.06(-0.22%)
Mar 22, 2018
25.25
25.30
25.16
25.21
24,546
-0.04(-0.18%)
Mar 21, 2018
25.25
25.34
25.25
25.25
7,536
-0.03(-0.11%)
Mar 20, 2018
25.32
25.32
25.28
25.28
7,820
-0.06(-0.24%)
Mar 19, 2018
25.36
25.36
25.30
25.34
17,428
-0.06(-0.24%)
Mar 16, 2018
25.45
25.45
25.32
25.40
23,127
+0.04(+0.16%)
Mar 15, 2018
25.38
25.47
25.36
25.36
19,746
-0.04(-0.16%)
Mar 14, 2018
25.38
25.45
25.35
25.40
13,097
+0.09(+0.36%)
Mar 13, 2018
25.30
25.38
25.24
25.31
13,315
-0.03(-0.12%)
Mar 12, 2018
25.31
25.35
25.18
25.34
31,975
-0.01(-0.04%)
Mar 09, 2018
25.44
25.53
25.16
25.35
25,673
-0.10(-0.39%)
Mar 08, 2018
25.55
25.58
25.42
25.45
9,263
-0.16(-0.64%)
Mar 07, 2018
25.55
25.63
25.49
25.61
8,603
-0.09(-0.34%)
Mar 06, 2018
25.45
25.70
25.45
25.70
28,590
+0.20(+0.78%)
Mar 05, 2018
25.33
25.50
25.27
25.50
20,156
+0.20(+0.79%)
Mar 02, 2018
25.21
25.35
25.21
25.30
21,044
+0.04(+0.16%)
Mar 01, 2018
25.45
25.45
25.21
25.26
19,301
-0.18(-0.71%)
Feb 28, 2018
25.39
25.50
25.34
25.44
22,809
-0.25(-0.97%)
Feb 27, 2018
25.75
25.75
25.57
25.69
12,681
+0.06(+0.23%)
Feb 26, 2018
25.67
25.75
25.61
25.63
28,021
-0.11(-0.43%)
Feb 23, 2018
25.66
25.74
25.46
25.74
43,776
+0.23(+0.90%)
Feb 22, 2018
25.74
25.80
25.50
25.51
26,532
-0.24(-0.93%)
Feb 21, 2018
25.68
25.76
25.67
25.75
6,843
+0.05(+0.19%)
Feb 20, 2018
25.68
25.73
25.64
25.70
10,709
-0.01(-0.04%)
Feb 16, 2018
25.71
25.71
25.71
0
+0.19(+0.74%)
Feb 15, 2018
25.38
25.56
25.38
25.52
5,475
+0.11(+0.43%)
Feb 14, 2018
25.21
25.41
25.20
25.41
21,527
+0.20(+0.77%)
Feb 13, 2018
25.40
25.46
25.21
25.21
31,221
-0.23(-0.92%)
Feb 12, 2018
25.29
25.46
25.29
25.45
30,899
+0.15(+0.59%)
Feb 09, 2018
25.35
25.45
25.12
25.30
60,411
-0.03(-0.12%)
Feb 08, 2018
25.48
25.48
25.22
25.33
18,799
-0.10(-0.39%)
Feb 07, 2018
25.49
25.58
25.30
25.43
14,666
+0.05(+0.20%)
Feb 06, 2018
25.01
25.44
24.88
25.38
31,508
+0.19(+0.76%)
Feb 05, 2018
25.25
25.56
25.10
25.19
30,864
-0.06(-0.25%)
Feb 02, 2018
25.34
25.38
25.12
25.25
57,598
-0.13(-0.51%)
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
.