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
25.43
25.47
25.35
25.41
91,789
-0.04(-0.16%)
May 30, 2017
25.52
25.54
25.37
25.45
115,504
-0.61(-2.34%)
May 26, 2017
26.00
26.08
25.93
26.06
35,963
+0.09(+0.35%)
May 25, 2017
26.05
26.05
25.92
25.97
41,068
-0.01(-0.04%)
May 24, 2017
26.09
26.11
25.94
25.98
75,405
-0.11(-0.42%)
May 23, 2017
25.90
26.14
25.88
26.09
46,877
+0.10(+0.38%)
May 22, 2017
26.00
26.00
25.87
25.99
27,859
+0.08(+0.31%)
May 19, 2017
25.87
25.98
25.87
25.91
42,720
+0.08(+0.31%)
May 18, 2017
26.02
26.02
25.81
25.83
38,878
-0.14(-0.54%)
May 17, 2017
25.90
25.99
25.80
25.97
81,948
+0.07(+0.27%)
May 16, 2017
25.98
25.98
25.86
25.90
31,691
-0.05(-0.19%)
May 15, 2017
25.85
25.95
25.85
25.95
73,287
+0.02(+0.08%)
May 12, 2017
25.82
25.94
25.81
25.93
60,944
+0.09(+0.35%)
May 11, 2017
25.77
25.85
25.76
25.84
37,932
+0.07(+0.27%)
May 10, 2017
25.70
25.78
25.69
25.77
48,930
+0.07(+0.27%)
May 09, 2017
25.65
25.70
25.50
25.70
74,960
+0.03(+0.12%)
May 08, 2017
25.68
25.74
25.61
25.67
136,302
-0.09(-0.35%)
May 05, 2017
25.66
25.78
25.65
25.76
44,393
+0.06(+0.23%)
May 04, 2017
25.73
25.80
25.65
25.70
78,327
-0.13(-0.50%)
May 03, 2017
25.70
25.83
25.61
25.83
39,411
+0.14(+0.54%)
May 02, 2017
25.69
25.70
25.58
25.69
78,814
+0.02(+0.08%)
May 01, 2017
25.70
25.70
25.60
25.67
60,623
-0.05(-0.19%)
Apr 28, 2017
25.67
25.76
25.66
25.72
67,738
+0.01(+0.04%)
Apr 27, 2017
25.55
25.84
25.52
25.71
188,172
+0.16(+0.65%)
Apr 26, 2017
25.42
25.57
25.40
25.55
181,133
+0.10(+0.37%)
Apr 25, 2017
25.42
25.48
25.42
25.45
144,886
+0.04(+0.16%)
Apr 24, 2017
25.42
25.47
25.38
25.41
151,054
-0.05(-0.20%)
Apr 21, 2017
25.32
25.48
25.31
25.46
2,025,758
+0.16(+0.63%)
Apr 20, 2017
25.31
25.33
25.28
25.30
199,575
+0.00(+0.00%)
Apr 19, 2017
25.40
25.40
25.27
25.30
202,649
-0.05(-0.20%)
Apr 18, 2017
25.39
25.39
25.32
25.35
142,218
-0.03(-0.12%)
Apr 17, 2017
25.39
25.44
25.35
25.38
136,460
+0.01(+0.04%)
Apr 13, 2017
25.35
25.39
25.30
25.37
126,960
+0.00(+0.00%)
Apr 12, 2017
25.30
25.39
25.30
25.37
101,701
+0.08(+0.32%)
Apr 11, 2017
25.28
25.32
25.22
25.29
225,588
+0.01(+0.04%)
Apr 10, 2017
25.38
25.40
25.27
25.28
253,653
-0.06(-0.24%)
Apr 07, 2017
25.34
25.44
25.30
25.34
282,429
+0.01(+0.04%)
Apr 06, 2017
25.23
25.33
25.17
25.33
142,971
+0.11(+0.44%)
Apr 05, 2017
25.31
25.36
25.21
25.22
184,338
-0.10(-0.39%)
Apr 04, 2017
25.35
25.39
25.30
25.32
202,136
-0.05(-0.20%)
Apr 03, 2017
25.39
25.44
25.34
25.37
293,476
-0.02(-0.08%)
Mar 31, 2017
25.35
25.41
25.32
25.39
471,488
+0.01(+0.04%)
Mar 30, 2017
25.25
25.38
25.24
25.38
269,485
+0.13(+0.51%)
Mar 29, 2017
25.32
25.32
25.21
25.25
269,125
-0.05(-0.20%)
Mar 28, 2017
25.22
25.30
25.20
25.30
376,276
+0.12(+0.48%)
Mar 27, 2017
25.07
25.18
25.03
25.18
210,796
+0.06(+0.24%)
Mar 24, 2017
25.06
25.17
25.06
25.12
209,915
+0.08(+0.32%)
Mar 23, 2017
25.06
25.10
25.02
25.04
243,274
+0.00(+0.00%)
Mar 22, 2017
25.00
25.07
25.00
25.04
302,065
+0.02(+0.08%)
Mar 21, 2017
25.00
25.04
24.96
25.02
243,314
+0.01(+0.04%)
Mar 20, 2017
25.03
25.08
24.99
25.01
315,801
-0.02(-0.08%)
Mar 17, 2017
24.92
25.03
24.90
25.03
398,065
+0.13(+0.52%)
Mar 16, 2017
24.92
24.97
24.87
24.90
270,997
-0.02(-0.08%)
Mar 15, 2017
24.81
24.92
24.71
24.92
337,924
+0.11(+0.44%)
Mar 14, 2017
24.67
24.81
24.58
24.81
156,910
+0.20(+0.81%)
Mar 13, 2017
24.64
24.71
24.59
24.61
327,067
+0.03(+0.12%)
Mar 10, 2017
24.56
24.65
24.41
24.58
241,179
+0.04(+0.16%)
Mar 09, 2017
24.67
24.70
24.50
24.54
321,215
-0.13(-0.53%)
Mar 08, 2017
24.75
24.78
24.62
24.67
437,629
-0.16(-0.64%)
Mar 07, 2017
24.93
24.93
24.83
24.83
741,322
-0.08(-0.32%)
Mar 06, 2017
24.96
24.97
24.91
24.91
274,537
-0.02(-0.08%)
Mar 03, 2017
24.94
25.00
24.89
24.93
696,984
+0.01(+0.04%)
Mar 02, 2017
24.90
24.99
24.90
24.92
838,826
+0.03(+0.12%)
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
.