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
18.97
18.99
18.89
18.96
324,112
-0.02(-0.11%)
May 29, 2014
18.99
19.00
18.92
18.98
289,666
+0.06(+0.32%)
May 28, 2014
18.95
18.95
18.89
18.92
190,067
-0.05(-0.26%)
May 27, 2014
19.01
19.07
18.95
18.97
195,095
-0.02(-0.08%)
May 23, 2014
18.97
18.98
18.98
18.98
287,600
-0.00(-0.03%)
May 22, 2014
18.93
19.00
18.88
18.99
87,203
+0.07(+0.37%)
May 21, 2014
18.82
18.92
18.82
18.92
170,401
+0.13(+0.69%)
May 20, 2014
18.86
18.88
18.74
18.79
1,093,663
-0.11(-0.58%)
May 19, 2014
18.95
18.95
18.87
18.90
192,436
+0.00(+0.00%)
May 16, 2014
18.84
18.90
18.81
18.90
225,977
+0.10(+0.53%)
May 15, 2014
18.90
18.91
18.75
18.80
219,646
-0.11(-0.56%)
May 14, 2014
18.95
18.98
18.89
18.91
290,171
-0.02(-0.08%)
May 13, 2014
18.91
18.98
18.89
18.92
210,452
-0.01(-0.05%)
May 12, 2014
18.86
18.93
18.84
18.93
210,421
+0.15(+0.80%)
May 09, 2014
18.81
18.81
18.71
18.78
127,541
+0.00(+0.00%)
May 08, 2014
18.74
18.87
18.74
18.78
186,335
-0.01(-0.05%)
May 07, 2014
18.66
18.79
18.66
18.79
115,968
+0.12(+0.67%)
May 06, 2014
18.65
18.70
18.59
18.66
147,553
+0.02(+0.13%)
May 05, 2014
18.56
18.64
18.52
18.64
108,346
+0.01(+0.05%)
May 02, 2014
18.59
18.67
18.55
18.63
214,398
+0.02(+0.08%)
May 01, 2014
18.60
18.62
18.54
18.61
286,111
+0.04(+0.24%)
Apr 30, 2014
18.53
18.60
18.50
18.57
157,018
+0.02(+0.11%)
Apr 29, 2014
18.43
18.59
18.42
18.55
215,860
+0.15(+0.82%)
Apr 28, 2014
18.36
18.42
18.28
18.40
149,280
+0.09(+0.49%)
Apr 25, 2014
18.30
18.33
18.26
18.31
80,110
-0.03(-0.16%)
Apr 24, 2014
18.38
18.40
18.32
18.34
126,093
-0.07(-0.35%)
Apr 23, 2014
18.44
18.44
18.37
18.41
142,728
-0.04(-0.19%)
Apr 22, 2014
18.43
18.47
18.40
18.44
198,954
+0.03(+0.16%)
Apr 21, 2014
18.45
18.47
18.35
18.41
236,261
-0.02(-0.11%)
Apr 17, 2014
18.32
18.43
18.43
18.43
207,000
+0.09(+0.49%)
Apr 16, 2014
18.25
18.35
18.22
18.34
118,364
+0.14(+0.77%)
Apr 15, 2014
18.25
18.25
18.03
18.20
267,500
-0.07(-0.38%)
Apr 14, 2014
18.17
18.27
18.15
18.27
190,358
+0.13(+0.72%)
Apr 11, 2014
18.20
18.20
18.11
18.14
124,235
-0.09(-0.49%)
Apr 10, 2014
18.43
18.45
18.20
18.23
166,141
-0.19(-1.03%)
Apr 09, 2014
18.30
18.44
18.26
18.42
104,244
+0.15(+0.82%)
Apr 08, 2014
18.15
18.27
18.14
18.27
189,631
+0.16(+0.88%)
Apr 07, 2014
18.18
18.23
18.07
18.11
133,656
-0.09(-0.49%)
Apr 04, 2014
18.26
18.37
18.16
18.20
154,601
-0.04(-0.22%)
Apr 03, 2014
18.23
18.31
18.15
18.24
88,274
-0.08(-0.44%)
Apr 02, 2014
18.26
18.32
18.20
18.32
116,764
+0.03(+0.16%)
Apr 01, 2014
18.25
18.29
18.19
18.29
234,922
+0.06(+0.33%)
Mar 31, 2014
18.14
18.24
18.13
18.23
280,019
+0.17(+0.94%)
Mar 28, 2014
17.94
18.09
17.94
18.06
110,443
+0.13(+0.73%)
Mar 27, 2014
17.81
17.93
17.79
17.93
219,636
+0.10(+0.56%)
Mar 26, 2014
17.88
17.95
17.81
17.83
178,210
-0.06(-0.34%)
Mar 25, 2014
17.78
17.89
17.78
17.89
138,596
+0.15(+0.85%)
Mar 24, 2014
17.96
17.96
17.63
17.74
246,721
+0.01(+0.06%)
Mar 21, 2014
17.75
17.84
17.70
17.73
137,186
-0.27(-1.50%)
Mar 20, 2014
17.95
18.05
17.90
18.00
145,973
-0.03(-0.17%)
Mar 19, 2014
18.20
18.20
17.96
18.03
120,386
-0.18(-0.99%)
Mar 18, 2014
18.09
18.23
18.09
18.21
121,258
+0.12(+0.66%)
Mar 17, 2014
18.05
18.14
17.98
18.09
133,045
+0.09(+0.50%)
Mar 14, 2014
17.94
18.05
17.91
18.00
147,385
+0.01(+0.06%)
Mar 13, 2014
18.23
18.23
17.92
17.99
221,240
-0.19(-1.05%)
Mar 12, 2014
18.14
18.18
18.07
18.18
339,092
-0.03(-0.16%)
Mar 11, 2014
18.36
18.36
18.17
18.21
243,803
-0.14(-0.76%)
Mar 10, 2014
18.36
18.36
18.23
18.35
140,611
-0.05(-0.27%)
Mar 07, 2014
18.48
18.48
18.33
18.40
176,505
-0.09(-0.49%)
Mar 06, 2014
18.51
18.54
18.44
18.49
139,842
+0.05(+0.27%)
Mar 05, 2014
18.35
18.46
18.35
18.44
126,415
+0.02(+0.11%)
Mar 04, 2014
18.40
18.44
18.35
18.42
148,802
+0.22(+1.21%)
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
.