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, 2014
29.62
29.76
28.61
29.70
1,868,332
-0.06(-0.20%)
Apr 29, 2014
30.37
30.66
29.68
29.76
939,925
-0.55(-1.81%)
Apr 28, 2014
30.80
31.49
30.03
30.31
1,068,620
-0.56(-1.81%)
Apr 25, 2014
32.00
32.03
30.25
30.87
862,785
-1.18(-3.68%)
Apr 24, 2014
31.84
32.09
31.15
32.05
576,137
+0.51(+1.62%)
Apr 23, 2014
31.10
31.91
30.80
31.54
501,964
+0.48(+1.55%)
Apr 22, 2014
30.02
31.24
29.99
31.06
773,297
+0.73(+2.41%)
Apr 21, 2014
30.33
30.59
29.90
30.33
638,727
+0.13(+0.43%)
Apr 17, 2014
29.48
30.20
30.20
30.20
737,300
+0.85(+2.90%)
Apr 16, 2014
28.48
29.45
28.31
29.35
573,324
+0.89(+3.13%)
Apr 15, 2014
28.72
29.08
27.50
28.46
1,061,864
-0.09(-0.32%)
Apr 14, 2014
28.81
29.19
27.82
28.55
1,155,144
+0.03(+0.11%)
Apr 11, 2014
28.45
29.38
28.34
28.52
1,575,630
+0.09(+0.32%)
Apr 10, 2014
28.78
29.56
28.11
28.43
896,866
-0.46(-1.59%)
Apr 09, 2014
28.24
29.33
28.15
28.89
1,182,762
+0.86(+3.07%)
Apr 08, 2014
26.86
28.25
26.62
28.03
896,775
+1.13(+4.20%)
Apr 07, 2014
27.02
27.44
26.52
26.90
417,903
-0.15(-0.55%)
Apr 04, 2014
27.15
27.94
26.94
27.05
1,073,247
+0.11(+0.41%)
Apr 03, 2014
26.95
27.50
26.40
26.94
1,006,346
+0.14(+0.52%)
Apr 02, 2014
26.72
27.36
26.71
26.80
316,900
+0.12(+0.45%)
Apr 01, 2014
26.45
26.90
25.80
26.68
772,569
+0.29(+1.10%)
Mar 31, 2014
26.97
27.07
26.19
26.39
2,615,972
-0.58(-2.15%)
Mar 28, 2014
27.05
27.18
26.71
26.97
526,028
+0.03(+0.11%)
Mar 27, 2014
27.22
27.71
26.25
26.94
899,457
-0.14(-0.52%)
Mar 26, 2014
26.92
28.07
26.85
27.08
849,365
+0.38(+1.42%)
Mar 25, 2014
26.27
26.73
26.13
26.70
775,513
+0.45(+1.71%)
Mar 24, 2014
26.15
27.03
25.94
26.25
1,339,637
+0.29(+1.12%)
Mar 21, 2014
26.27
27.12
25.61
25.96
4,126,905
-0.15(-0.57%)
Mar 20, 2014
25.77
26.31
25.01
26.11
974,232
+0.39(+1.52%)
Mar 19, 2014
26.34
26.70
25.50
25.72
760,403
-0.56(-2.13%)
Mar 18, 2014
25.55
26.44
25.31
26.28
616,765
+0.88(+3.46%)
Mar 17, 2014
24.76
25.72
24.57
25.40
1,721,308
+0.81(+3.29%)
Mar 14, 2014
24.17
25.23
23.98
24.59
633,618
+0.21(+0.86%)
Mar 13, 2014
24.49
24.49
23.00
24.38
2,686,627
-0.06(-0.25%)
Mar 12, 2014
24.25
24.58
23.70
24.44
635,753
+0.12(+0.49%)
Mar 11, 2014
24.05
25.00
23.98
24.32
956,895
+0.32(+1.33%)
Mar 10, 2014
23.83
24.15
23.66
24.00
441,188
+0.19(+0.80%)
Mar 07, 2014
23.60
24.12
23.01
23.81
958,220
+0.20(+0.85%)
Mar 06, 2014
24.04
24.09
23.53
23.61
692,123
-0.48(-1.99%)
Mar 05, 2014
24.42
24.42
23.68
24.09
665,065
-0.21(-0.86%)
Mar 04, 2014
24.12
24.43
23.50
24.30
600,509
+0.39(+1.63%)
Mar 03, 2014
24.10
24.14
23.45
23.91
538,761
-0.09(-0.37%)
Feb 28, 2014
23.91
24.24
23.70
24.00
703,629
+0.14(+0.59%)
Feb 27, 2014
23.74
24.34
23.54
23.86
568,525
+0.20(+0.85%)
Feb 26, 2014
24.53
24.62
23.65
23.66
525,260
-0.74(-3.03%)
Feb 25, 2014
24.10
24.63
23.76
24.40
854,951
+0.25(+1.04%)
Feb 24, 2014
23.85
24.49
23.50
24.15
1,244,504
+0.65(+2.77%)
Feb 21, 2014
23.86
24.07
23.45
23.50
904,897
-0.34(-1.43%)
Feb 20, 2014
23.52
23.97
23.50
23.84
628,995
+0.08(+0.34%)
Feb 19, 2014
23.49
24.10
23.49
23.76
652,889
+0.13(+0.55%)
Feb 18, 2014
24.15
24.38
23.50
23.63
1,009,324
-0.25(-1.05%)
Feb 14, 2014
24.15
23.88
23.88
23.88
504,100
+0.06(+0.25%)
Feb 13, 2014
23.75
23.93
23.58
23.82
321,215
-0.05(-0.21%)
Feb 12, 2014
23.90
24.37
23.72
23.87
431,218
+0.01(+0.04%)
Feb 11, 2014
23.57
24.13
23.57
23.86
284,448
+0.11(+0.46%)
Feb 10, 2014
23.92
24.11
23.47
23.75
716,340
-0.22(-0.92%)
Feb 07, 2014
24.50
24.64
23.76
23.97
344,265
-0.07(-0.29%)
Feb 06, 2014
23.68
24.75
23.52
24.04
532,690
+0.17(+0.71%)
Feb 05, 2014
23.15
24.11
23.06
23.87
543,786
+0.44(+1.88%)
Feb 04, 2014
23.89
23.90
22.75
23.43
1,386,059
+0.43(+1.87%)
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
.