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
33.84
33.84
33.48
33.65
3,530
-0.38(-1.12%)
May 29, 2014
33.97
34.03
33.97
34.03
7,051
+0.27(+0.80%)
May 28, 2014
33.82
33.82
33.57
33.76
21,279
+0.04(+0.12%)
May 27, 2014
33.61
33.73
33.55
33.72
9,609
+0.44(+1.32%)
May 23, 2014
32.82
33.28
33.28
33.28
2,800
+0.33(+1.00%)
May 22, 2014
32.62
32.95
32.52
32.95
2,548
+0.53(+1.63%)
May 21, 2014
32.40
32.46
32.16
32.42
6,728
+0.34(+1.06%)
May 20, 2014
32.27
32.30
31.93
32.08
3,641
-0.34(-1.05%)
May 19, 2014
31.80
32.52
31.79
32.42
4,329
+0.50(+1.56%)
May 16, 2014
31.66
31.92
31.41
31.92
109,314
+0.14(+0.44%)
May 15, 2014
32.06
32.06
31.25
31.78
89,675
-0.28(-0.87%)
May 14, 2014
32.30
32.39
32.00
32.06
13,075
-0.33(-1.01%)
May 13, 2014
32.45
32.90
32.39
32.39
8,243
-0.14(-0.43%)
May 12, 2014
31.71
32.65
31.71
32.53
8,688
+0.91(+2.88%)
May 09, 2014
31.38
31.62
31.20
31.62
30,749
-0.06(-0.19%)
May 08, 2014
31.90
32.37
31.54
31.68
27,288
+0.01(+0.03%)
May 07, 2014
32.09
32.11
31.47
31.67
12,797
-0.83(-2.55%)
May 06, 2014
32.79
32.94
32.45
32.50
64,524
-0.64(-1.92%)
May 05, 2014
32.73
33.20
32.73
33.14
33,816
+0.00(+0.01%)
May 02, 2014
33.32
33.38
33.08
33.14
14,950
+0.27(+0.81%)
May 01, 2014
33.04
33.31
32.70
32.87
38,680
+0.47(+1.44%)
Apr 30, 2014
32.22
32.40
31.96
32.40
17,805
+0.12(+0.38%)
Apr 29, 2014
32.04
32.28
31.98
32.28
5,006
+0.19(+0.58%)
Apr 28, 2014
32.62
32.62
31.38
32.09
14,306
-0.42(-1.28%)
Apr 25, 2014
33.29
33.29
32.44
32.51
21,498
-0.89(-2.67%)
Apr 24, 2014
33.89
33.89
33.05
33.40
7,235
-0.13(-0.39%)
Apr 23, 2014
33.62
33.75
33.46
33.53
22,080
-0.22(-0.65%)
Apr 22, 2014
33.37
33.75
33.26
33.75
58,722
+0.44(+1.32%)
Apr 21, 2014
33.17
33.35
33.04
33.31
18,015
+0.10(+0.30%)
Apr 17, 2014
33.17
33.21
33.21
33.21
18,300
+0.26(+0.79%)
Apr 16, 2014
32.83
32.98
32.39
32.95
15,786
+0.57(+1.76%)
Apr 15, 2014
32.43
32.47
31.61
32.38
9,271
+0.32(+1.01%)
Apr 14, 2014
32.23
32.55
31.88
32.06
13,330
+0.13(+0.40%)
Apr 11, 2014
32.19
32.64
31.77
31.93
12,281
-0.63(-1.92%)
Apr 10, 2014
33.91
33.91
32.32
32.56
20,624
-1.20(-3.57%)
Apr 09, 2014
33.21
33.76
32.95
33.76
60,833
+0.88(+2.68%)
Apr 08, 2014
32.85
33.03
32.30
32.88
16,535
+0.26(+0.80%)
Apr 07, 2014
33.26
33.44
32.26
32.62
70,488
-0.82(-2.45%)
Apr 04, 2014
34.77
34.77
33.30
33.44
37,458
-1.18(-3.41%)
Apr 03, 2014
35.52
35.52
34.48
34.62
22,445
-0.73(-2.07%)
Apr 02, 2014
35.48
35.48
35.15
35.35
30,294
+0.05(+0.14%)
Apr 01, 2014
34.76
35.30
34.76
35.30
27,098
+0.63(+1.81%)
Mar 31, 2014
34.24
34.81
34.24
34.67
10,915
+0.55(+1.61%)
Mar 28, 2014
34.43
34.69
34.04
34.12
14,845
-0.15(-0.44%)
Mar 27, 2014
34.09
34.30
33.85
34.27
44,778
-0.01(-0.04%)
Mar 26, 2014
35.33
35.33
34.26
34.28
33,532
-0.79(-2.24%)
Mar 25, 2014
35.42
35.62
34.93
35.07
7,242
-0.21(-0.59%)
Mar 24, 2014
35.91
35.91
34.85
35.28
12,559
-0.45(-1.26%)
Mar 21, 2014
36.27
36.55
35.71
35.73
10,944
-0.54(-1.48%)
Mar 20, 2014
36.09
36.37
35.96
36.27
17,930
+0.14(+0.38%)
Mar 19, 2014
36.32
36.39
35.92
36.13
14,910
-0.16(-0.44%)
Mar 18, 2014
35.89
36.37
35.89
36.29
9,411
+0.52(+1.45%)
Mar 17, 2014
35.84
35.96
35.76
35.77
15,793
+0.29(+0.82%)
Mar 14, 2014
35.34
35.67
35.34
35.48
47,958
+0.13(+0.37%)
Mar 13, 2014
36.21
36.21
35.26
35.35
18,635
-0.64(-1.77%)
Mar 12, 2014
35.70
35.99
35.54
35.99
10,734
+0.19(+0.53%)
Mar 11, 2014
36.54
36.54
35.61
35.80
18,483
-0.37(-1.03%)
Mar 10, 2014
36.47
36.47
36.00
36.17
18,657
-0.35(-0.96%)
Mar 07, 2014
37.06
37.06
36.35
36.52
58,959
-0.46(-1.24%)
Mar 06, 2014
37.31
37.36
36.92
36.98
45,183
-0.25(-0.68%)
Mar 05, 2014
37.49
37.49
37.11
37.23
113,464
-0.18(-0.48%)
Mar 04, 2014
36.85
37.56
36.85
37.41
71,063
+1.14(+3.14%)
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
.