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 (%)
May 30, 2014
22.93
22.96
22.93
22.95
84,485
+0.04(+0.17%)
May 29, 2014
22.96
22.97
22.91
22.91
134,158
-0.04(-0.17%)
May 28, 2014
22.94
22.97
22.93
22.95
131,329
+0.00(+0.00%)
May 27, 2014
22.92
22.95
22.90
22.95
68,353
+0.02(+0.09%)
May 23, 2014
22.94
22.93
22.93
22.93
62,300
+0.00(+0.00%)
May 22, 2014
22.94
22.94
22.92
22.93
45,462
-0.01(-0.04%)
May 21, 2014
22.94
22.95
22.91
22.94
86,359
-0.01(-0.04%)
May 20, 2014
22.91
22.95
22.90
22.95
319,089
+0.03(+0.13%)
May 19, 2014
22.88
22.94
22.88
22.92
150,099
+0.00(+0.00%)
May 16, 2014
22.91
22.92
22.90
22.92
117,689
+0.00(+0.00%)
May 15, 2014
22.91
22.92
22.88
22.92
68,446
+0.00(+0.00%)
May 14, 2014
22.90
22.92
22.89
22.92
99,560
+0.04(+0.17%)
May 13, 2014
22.89
22.90
22.86
22.88
139,953
-0.01(-0.04%)
May 12, 2014
22.90
22.90
22.86
22.89
103,288
+0.00(+0.00%)
May 09, 2014
22.85
22.89
22.85
22.89
199,823
+0.01(+0.04%)
May 08, 2014
22.85
22.89
22.84
22.88
81,002
+0.01(+0.04%)
May 07, 2014
22.82
22.87
22.82
22.87
83,447
+0.01(+0.04%)
May 06, 2014
22.85
22.86
22.84
22.86
480,195
+0.02(+0.09%)
May 05, 2014
22.87
22.92
22.84
22.84
133,031
-0.02(-0.11%)
May 02, 2014
22.85
22.88
22.83
22.86
413,583
+0.01(+0.07%)
May 01, 2014
22.87
22.88
22.81
22.85
373,689
-0.03(-0.13%)
Apr 30, 2014
22.87
22.90
22.85
22.88
946,706
+0.00(+0.00%)
Apr 29, 2014
22.85
22.88
22.83
22.88
170,060
+0.02(+0.09%)
Apr 28, 2014
22.83
22.88
22.82
22.86
756,037
+0.01(+0.04%)
Apr 25, 2014
22.87
22.87
22.84
22.85
269,652
+0.00(+0.00%)
Apr 24, 2014
22.85
22.85
22.81
22.85
111,816
+0.01(+0.04%)
Apr 23, 2014
22.82
22.85
22.81
22.84
151,497
+0.01(+0.04%)
Apr 22, 2014
22.83
22.84
22.82
22.83
171,997
+0.00(+0.00%)
Apr 21, 2014
22.85
22.85
22.81
22.83
88,058
+0.02(+0.09%)
Apr 17, 2014
22.82
22.81
22.81
22.81
80,100
-0.04(-0.18%)
Apr 16, 2014
22.86
22.86
22.83
22.85
122,642
-0.01(-0.07%)
Apr 15, 2014
22.87
22.88
22.83
22.86
104,523
-0.04(-0.19%)
Apr 14, 2014
22.90
22.92
22.88
22.91
52,444
-0.01(-0.05%)
Apr 11, 2014
22.90
22.92
22.88
22.92
118,366
+0.04(+0.17%)
Apr 10, 2014
22.88
22.91
22.86
22.88
77,006
+0.00(+0.00%)
Apr 09, 2014
22.84
22.88
22.81
22.88
284,014
+0.03(+0.13%)
Apr 08, 2014
22.90
22.90
22.83
22.85
101,592
+0.00(+0.00%)
Apr 07, 2014
22.84
22.86
22.82
22.85
379,777
+0.03(+0.13%)
Apr 04, 2014
22.81
22.83
22.79
22.82
61,450
+0.03(+0.13%)
Apr 03, 2014
22.76
22.79
22.75
22.79
135,404
+0.02(+0.07%)
Apr 02, 2014
22.76
22.78
22.74
22.77
67,196
-0.02(-0.11%)
Apr 01, 2014
22.78
22.80
22.75
22.80
179,499
-0.01(-0.05%)
Mar 31, 2014
22.79
22.81
22.74
22.81
134,090
+0.02(+0.09%)
Mar 28, 2014
22.79
22.80
22.76
22.79
75,324
+0.00(+0.00%)
Mar 27, 2014
22.79
22.80
22.75
22.79
206,736
-0.02(-0.09%)
Mar 26, 2014
22.79
22.81
22.76
22.81
125,825
+0.04(+0.18%)
Mar 25, 2014
22.77
22.78
22.73
22.77
139,420
+0.02(+0.09%)
Mar 24, 2014
22.76
22.76
22.71
22.75
171,458
-0.04(-0.18%)
Mar 21, 2014
22.76
22.79
22.73
22.79
138,427
+0.05(+0.22%)
Mar 20, 2014
22.76
22.78
22.69
22.74
99,902
-0.04(-0.18%)
Mar 19, 2014
22.86
22.86
22.77
22.78
150,709
-0.08(-0.35%)
Mar 18, 2014
22.85
22.86
22.81
22.86
120,861
+0.00(+0.00%)
Mar 17, 2014
22.87
22.87
22.82
22.86
73,995
-0.01(-0.04%)
Mar 14, 2014
22.83
22.87
22.83
22.87
115,734
+0.02(+0.09%)
Mar 13, 2014
22.87
22.87
22.80
22.85
125,681
+0.01(+0.06%)
Mar 12, 2014
22.83
22.85
22.82
22.84
130,114
+0.01(+0.03%)
Mar 11, 2014
22.82
22.84
22.81
22.83
144,892
-0.01(-0.02%)
Mar 10, 2014
22.84
22.84
22.82
22.84
121,389
+0.01(+0.02%)
Mar 07, 2014
22.86
22.86
22.82
22.83
117,049
-0.05(-0.22%)
Mar 06, 2014
22.89
22.89
22.86
22.88
213,107
-0.02(-0.09%)
Mar 05, 2014
22.89
22.90
22.86
22.90
135,406
+0.03(+0.13%)
Mar 04, 2014
22.90
22.91
22.87
22.87
84,692
-0.02(-0.10%)
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
.