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, 2017
19.81
20.18
19.64
20.00
3,284,218
-0.04(-0.20%)
May 30, 2017
20.28
20.41
19.94
20.04
2,272,713
-0.56(-2.72%)
May 26, 2017
20.47
20.80
20.26
20.60
1,777,433
+0.13(+0.64%)
May 25, 2017
20.47
21.15
20.26
20.47
2,436,900
-0.21(-1.02%)
May 24, 2017
21.15
21.37
20.39
20.68
2,568,993
-0.52(-2.45%)
May 23, 2017
21.42
21.56
21.16
21.20
2,874,029
-0.22(-1.03%)
May 22, 2017
21.71
21.82
21.23
21.42
2,219,316
-0.10(-0.46%)
May 19, 2017
21.35
21.58
20.83
21.52
3,039,860
+0.34(+1.61%)
May 18, 2017
21.03
21.27
20.78
21.18
2,610,650
+0.02(+0.09%)
May 17, 2017
21.77
22.00
21.00
21.16
4,000,355
-0.77(-3.51%)
May 16, 2017
22.47
22.47
21.88
21.93
2,528,223
-0.54(-2.40%)
May 15, 2017
23.18
23.18
22.39
22.47
2,776,119
-0.20(-0.88%)
May 12, 2017
22.50
23.16
22.45
22.67
6,022,692
+0.17(+0.76%)
May 11, 2017
22.08
22.57
21.92
22.50
3,560,995
+0.48(+2.18%)
May 10, 2017
21.70
22.20
21.45
22.02
2,914,924
+0.70(+3.28%)
May 09, 2017
21.71
21.77
21.06
21.32
4,185,581
-0.36(-1.66%)
May 08, 2017
21.94
22.07
21.29
21.68
3,812,937
-0.16(-0.73%)
May 05, 2017
20.74
21.87
20.60
21.84
4,942,101
+1.24(+6.02%)
May 04, 2017
21.34
21.34
19.45
20.60
11,257,890
-1.01(-4.67%)
May 03, 2017
21.50
21.86
21.00
21.61
4,973,167
+0.00(+0.00%)
May 02, 2017
21.46
22.10
21.36
21.61
4,414,091
+0.15(+0.70%)
May 01, 2017
21.27
21.63
21.17
21.46
3,004,867
+0.17(+0.80%)
Apr 28, 2017
22.17
22.17
21.26
21.29
2,725,580
-0.57(-2.61%)
Apr 27, 2017
21.88
22.07
21.50
21.86
3,128,104
-0.36(-1.62%)
Apr 26, 2017
22.25
22.98
22.08
22.22
6,350,757
-0.22(-0.98%)
Apr 25, 2017
22.39
22.51
21.78
22.44
7,359,258
+0.03(+0.13%)
Apr 24, 2017
23.05
23.24
22.11
22.41
5,891,939
-0.40(-1.75%)
Apr 21, 2017
22.63
22.91
22.46
22.81
3,172,139
+0.03(+0.13%)
Apr 20, 2017
22.50
22.96
22.50
22.78
2,442,746
+0.26(+1.15%)
Apr 19, 2017
22.90
23.09
22.42
22.52
2,287,825
-0.20(-0.88%)
Apr 18, 2017
22.43
23.38
22.43
22.72
3,456,561
-0.19(-0.83%)
Apr 17, 2017
22.56
22.92
22.48
22.91
2,811,324
+0.31(+1.37%)
Apr 13, 2017
23.10
23.15
22.53
22.60
2,819,598
-0.40(-1.74%)
Apr 12, 2017
23.43
23.56
22.83
23.00
4,108,146
-0.53(-2.25%)
Apr 11, 2017
23.58
23.61
22.84
23.53
4,167,000
-0.11(-0.47%)
Apr 10, 2017
23.63
23.70
23.49
23.64
2,578,800
+0.18(+0.77%)
Apr 07, 2017
23.51
23.76
23.30
23.46
3,161,110
-0.05(-0.21%)
Apr 06, 2017
23.39
23.66
23.17
23.51
2,857,467
+0.30(+1.29%)
Apr 05, 2017
24.16
24.31
23.07
23.21
4,538,367
-0.52(-2.19%)
Apr 04, 2017
23.52
23.75
23.20
23.73
3,102,388
+0.35(+1.50%)
Apr 03, 2017
23.22
23.95
22.98
23.38
3,920,916
-0.32(-1.35%)
Mar 31, 2017
22.87
23.92
22.75
23.70
6,353,414
+0.68(+2.95%)
Mar 30, 2017
23.53
23.67
22.90
23.02
6,534,795
-0.25(-1.07%)
Mar 29, 2017
22.63
23.73
22.63
23.27
5,677,243
+0.71(+3.15%)
Mar 28, 2017
22.02
22.65
21.71
22.56
8,228,602
+0.54(+2.45%)
Mar 27, 2017
20.84
22.10
20.79
22.02
5,005,788
+0.76(+3.57%)
Mar 24, 2017
20.85
21.51
20.77
21.26
2,854,682
+0.44(+2.11%)
Mar 23, 2017
20.30
21.05
20.20
20.82
4,752,065
+0.56(+2.76%)
Mar 22, 2017
20.62
20.83
20.26
20.26
2,167,783
-0.64(-3.06%)
Mar 21, 2017
21.30
21.35
20.79
20.90
2,606,295
-0.33(-1.55%)
Mar 20, 2017
20.77
21.27
20.43
21.23
2,536,756
+0.37(+1.77%)
Mar 17, 2017
21.07
21.16
20.64
20.86
2,793,998
-0.01(-0.05%)
Mar 16, 2017
20.94
21.39
20.82
20.87
3,441,236
-0.41(-1.93%)
Mar 15, 2017
20.64
21.36
20.29
21.28
4,463,852
+0.89(+4.36%)
Mar 14, 2017
20.24
20.50
19.89
20.39
3,745,330
-0.07(-0.34%)
Mar 13, 2017
20.28
20.75
20.11
20.46
3,097,480
+0.41(+2.04%)
Mar 10, 2017
20.44
20.61
19.83
20.05
3,621,551
-0.16(-0.79%)
Mar 09, 2017
20.14
20.41
19.54
20.21
4,000,527
+0.07(+0.35%)
Mar 08, 2017
20.89
20.94
19.95
20.14
4,773,427
-0.46(-2.23%)
Mar 07, 2017
20.91
21.26
20.54
20.60
3,933,700
-0.25(-1.20%)
Mar 06, 2017
20.30
21.11
20.08
20.85
4,268,673
+0.87(+4.35%)
Mar 03, 2017
19.72
20.12
19.53
19.98
3,281,063
+0.46(+2.36%)
Mar 02, 2017
19.63
19.90
19.40
19.52
3,947,105
-0.28(-1.41%)
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
.