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 31, 2016
22.76
22.76
22.71
22.74
106,741
+0.00(+0.00%)
May 27, 2016
22.75
22.74
22.74
22.74
70,900
-0.02(-0.09%)
May 26, 2016
22.75
22.76
22.72
22.76
125,382
+0.02(+0.09%)
May 25, 2016
22.71
22.76
22.71
22.74
124,878
+0.00(+0.00%)
May 24, 2016
22.72
22.74
22.70
22.74
106,733
+0.01(+0.04%)
May 23, 2016
22.73
22.73
22.70
22.73
108,954
-0.01(-0.04%)
May 20, 2016
22.74
22.75
22.70
22.74
127,931
+0.00(+0.00%)
May 19, 2016
22.74
22.75
22.70
22.74
63,827
+0.01(+0.04%)
May 18, 2016
22.75
22.76
22.70
22.73
128,713
-0.02(-0.09%)
May 17, 2016
22.74
22.76
22.73
22.75
87,999
-0.01(-0.04%)
May 16, 2016
22.74
22.76
22.72
22.76
85,150
+0.01(+0.04%)
May 13, 2016
22.73
22.76
22.73
22.75
104,831
-0.01(-0.04%)
May 12, 2016
22.72
22.78
22.72
22.76
114,178
+0.00(+0.00%)
May 11, 2016
22.72
22.77
22.71
22.76
732,838
+0.04(+0.18%)
May 10, 2016
22.73
22.75
22.70
22.72
177,678
-0.01(-0.04%)
May 09, 2016
22.70
22.76
22.70
22.73
77,681
+0.01(+0.04%)
May 06, 2016
22.68
22.75
22.68
22.72
139,228
+0.02(+0.09%)
May 05, 2016
22.69
22.72
22.68
22.70
112,216
+0.01(+0.04%)
May 04, 2016
22.71
22.73
22.68
22.69
400,931
+0.00(+0.00%)
May 03, 2016
22.69
22.71
22.67
22.69
88,772
+0.00(+0.00%)
May 02, 2016
22.69
22.70
22.67
22.69
359,964
-0.04(-0.18%)
Apr 29, 2016
22.71
22.74
22.70
22.73
331,747
+0.03(+0.11%)
Apr 28, 2016
22.68
22.71
22.68
22.70
238,039
+0.02(+0.11%)
Apr 27, 2016
22.68
22.72
22.67
22.68
154,412
+0.00(+0.00%)
Apr 26, 2016
22.69
22.70
22.66
22.68
381,713
-0.01(-0.04%)
Apr 25, 2016
22.67
22.70
22.67
22.69
151,148
-0.02(-0.09%)
Apr 22, 2016
22.68
22.71
22.66
22.71
408,946
+0.03(+0.13%)
Apr 21, 2016
22.69
22.69
22.66
22.68
131,057
+0.01(+0.04%)
Apr 20, 2016
22.66
22.69
22.65
22.67
108,484
+0.01(+0.04%)
Apr 19, 2016
22.65
22.69
22.65
22.66
129,142
-0.01(-0.04%)
Apr 18, 2016
22.65
22.67
22.64
22.67
139,820
+0.00(+0.00%)
Apr 15, 2016
22.64
22.68
22.63
22.67
243,982
+0.01(+0.04%)
Apr 14, 2016
22.64
22.66
22.63
22.66
156,431
+0.00(+0.00%)
Apr 13, 2016
22.66
22.67
22.64
22.66
147,487
+0.00(+0.00%)
Apr 12, 2016
22.65
22.67
22.63
22.66
136,017
-0.01(-0.04%)
Apr 11, 2016
22.67
22.70
22.65
22.67
92,553
+0.01(+0.04%)
Apr 08, 2016
22.65
22.70
22.63
22.66
95,801
+0.01(+0.04%)
Apr 07, 2016
22.63
22.66
22.61
22.65
359,048
+0.01(+0.04%)
Apr 06, 2016
22.62
22.65
22.61
22.64
174,631
+0.00(+0.00%)
Apr 05, 2016
22.64
22.64
22.61
22.64
164,968
+0.03(+0.13%)
Apr 04, 2016
22.63
22.66
22.61
22.61
218,707
-0.02(-0.09%)
Apr 01, 2016
22.62
22.63
22.60
22.63
95,561
-0.01(-0.04%)
Mar 31, 2016
22.61
22.65
22.60
22.64
67,693
+0.00(+0.00%)
Mar 30, 2016
22.60
22.64
22.60
22.64
105,242
+0.03(+0.13%)
Mar 29, 2016
22.59
22.64
22.58
22.61
401,485
+0.03(+0.13%)
Mar 28, 2016
22.58
22.61
22.57
22.58
314,110
+0.01(+0.04%)
Mar 24, 2016
22.59
22.57
22.57
22.57
115,900
-0.01(-0.04%)
Mar 23, 2016
22.59
22.61
22.57
22.58
96,274
+0.00(+0.00%)
Mar 22, 2016
22.57
22.60
22.56
22.58
128,325
+0.01(+0.04%)
Mar 21, 2016
22.57
22.62
22.56
22.57
372,656
+0.01(+0.05%)
Mar 18, 2016
22.57
22.58
22.55
22.56
214,754
-0.00(-0.01%)
Mar 17, 2016
22.54
22.57
22.54
22.56
542,563
+0.03(+0.13%)
Mar 16, 2016
22.52
22.55
22.50
22.53
569,151
+0.02(+0.09%)
Mar 15, 2016
22.51
22.53
22.51
22.51
105,295
+0.00(+0.00%)
Mar 14, 2016
22.52
22.52
22.51
22.51
79,173
-0.00(-0.02%)
Mar 11, 2016
22.50
22.52
22.50
22.52
166,662
+0.00(+0.02%)
Mar 10, 2016
22.52
22.52
22.49
22.51
327,804
+0.01(+0.04%)
Mar 09, 2016
22.51
22.52
22.50
22.50
123,272
-0.01(-0.04%)
Mar 08, 2016
22.50
22.53
22.50
22.51
327,996
+0.00(+0.00%)
Mar 07, 2016
22.50
22.52
22.50
22.51
162,448
-0.02(-0.09%)
Mar 04, 2016
22.51
22.56
22.50
22.53
192,589
+0.00(+0.00%)
Mar 03, 2016
22.51
22.53
22.50
22.53
139,896
+0.01(+0.04%)
Mar 02, 2016
22.52
22.52
22.50
22.52
240,256
+0.03(+0.13%)
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
.