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, 2018
25.62
25.62
25.45
25.56
21,615
-0.43(-1.65%)
May 30, 2018
25.90
25.99
25.83
25.99
20,142
+0.16(+0.62%)
May 29, 2018
25.75
26.02
25.75
25.83
27,329
-0.02(-0.08%)
May 25, 2018
25.85
25.85
25.85
0
+0.06(+0.23%)
May 24, 2018
25.77
25.79
25.75
25.79
10,590
-0.00(-0.00%)
May 23, 2018
25.67
25.79
25.65
25.79
18,677
+0.13(+0.51%)
May 22, 2018
25.58
25.70
25.58
25.66
12,119
+0.04(+0.15%)
May 21, 2018
25.63
25.67
25.53
25.62
6,183
+0.11(+0.43%)
May 18, 2018
25.65
25.69
25.51
25.51
15,053
-0.18(-0.70%)
May 17, 2018
25.55
25.69
25.53
25.69
12,650
+0.12(+0.47%)
May 16, 2018
25.62
25.66
25.55
25.57
6,912
-0.10(-0.39%)
May 15, 2018
25.59
25.67
25.45
25.67
24,807
+0.06(+0.23%)
May 14, 2018
25.56
25.65
25.55
25.61
7,877
+0.05(+0.20%)
May 11, 2018
25.54
25.61
25.51
25.56
10,987
+0.00(+0.00%)
May 10, 2018
25.49
25.60
25.49
25.56
31,845
+0.09(+0.35%)
May 09, 2018
25.53
25.58
25.42
25.47
13,359
-0.03(-0.12%)
May 08, 2018
25.50
25.55
25.48
25.50
5,201
+0.03(+0.12%)
May 07, 2018
25.48
25.57
25.45
25.47
39,424
+0.03(+0.12%)
May 04, 2018
25.39
25.55
25.39
25.44
10,597
+0.02(+0.06%)
May 03, 2018
25.32
25.46
25.32
25.42
11,370
+0.04(+0.17%)
May 02, 2018
25.32
25.40
25.32
25.38
8,166
+0.05(+0.20%)
May 01, 2018
25.30
25.40
25.26
25.33
8,169
+0.03(+0.12%)
Apr 30, 2018
25.30
25.37
25.27
25.30
19,376
-0.09(-0.35%)
Apr 27, 2018
25.35
25.40
25.26
25.39
16,469
+0.14(+0.55%)
Apr 26, 2018
25.31
25.35
25.25
25.25
20,667
-0.10(-0.39%)
Apr 25, 2018
25.26
25.40
25.20
25.35
13,169
+0.05(+0.20%)
Apr 24, 2018
25.48
25.48
25.25
25.30
9,773
-0.10(-0.39%)
Apr 23, 2018
25.30
25.49
25.24
25.40
26,366
-0.02(-0.08%)
Apr 20, 2018
25.30
25.47
25.20
25.42
105,497
+0.17(+0.67%)
Apr 19, 2018
25.42
25.42
25.25
25.25
18,785
-0.14(-0.56%)
Apr 18, 2018
25.44
25.49
25.36
25.39
31,533
-0.05(-0.19%)
Apr 17, 2018
25.46
25.59
25.43
25.44
26,144
-0.06(-0.24%)
Apr 16, 2018
25.51
25.56
25.45
25.50
22,817
-0.09(-0.35%)
Apr 13, 2018
25.46
25.59
25.40
25.59
11,776
+0.17(+0.67%)
Apr 12, 2018
25.50
25.50
25.41
25.42
17,436
-0.01(-0.04%)
Apr 11, 2018
25.38
25.59
25.38
25.43
24,124
-0.06(-0.24%)
Apr 10, 2018
25.52
25.52
25.40
25.49
34,269
-0.01(-0.04%)
Apr 09, 2018
25.55
25.55
25.40
25.50
29,763
-0.05(-0.20%)
Apr 06, 2018
25.50
25.58
25.35
25.55
11,986
+0.05(+0.20%)
Apr 05, 2018
25.40
25.50
25.40
25.50
24,152
+0.10(+0.39%)
Apr 04, 2018
25.38
25.47
25.37
25.40
24,132
-0.09(-0.35%)
Apr 03, 2018
25.35
25.52
25.33
25.49
26,672
+0.17(+0.67%)
Apr 02, 2018
25.49
25.54
25.30
25.32
53,072
-0.16(-0.63%)
Mar 29, 2018
25.48
25.48
25.48
0
+0.19(+0.75%)
Mar 28, 2018
25.32
25.37
25.23
25.29
11,661
+0.03(+0.12%)
Mar 27, 2018
25.15
25.26
25.13
25.26
25,916
+0.12(+0.48%)
Mar 26, 2018
25.23
25.33
25.12
25.14
82,000
-0.01(-0.04%)
Mar 23, 2018
25.29
25.29
25.14
25.15
29,127
-0.06(-0.22%)
Mar 22, 2018
25.25
25.30
25.16
25.21
24,546
-0.04(-0.18%)
Mar 21, 2018
25.25
25.34
25.25
25.25
7,536
-0.03(-0.11%)
Mar 20, 2018
25.32
25.32
25.28
25.28
7,820
-0.06(-0.24%)
Mar 19, 2018
25.36
25.36
25.30
25.34
17,428
-0.06(-0.24%)
Mar 16, 2018
25.45
25.45
25.32
25.40
23,127
+0.04(+0.16%)
Mar 15, 2018
25.38
25.47
25.36
25.36
19,746
-0.04(-0.16%)
Mar 14, 2018
25.38
25.45
25.35
25.40
13,097
+0.09(+0.36%)
Mar 13, 2018
25.30
25.38
25.24
25.31
13,315
-0.03(-0.12%)
Mar 12, 2018
25.31
25.35
25.18
25.34
31,975
-0.01(-0.04%)
Mar 09, 2018
25.44
25.53
25.16
25.35
25,673
-0.10(-0.39%)
Mar 08, 2018
25.55
25.58
25.42
25.45
9,263
-0.16(-0.64%)
Mar 07, 2018
25.55
25.63
25.49
25.61
8,603
-0.09(-0.34%)
Mar 06, 2018
25.45
25.70
25.45
25.70
28,590
+0.20(+0.78%)
Mar 05, 2018
25.33
25.50
25.27
25.50
20,156
+0.20(+0.79%)
Mar 02, 2018
25.21
25.35
25.21
25.30
21,044
+0.04(+0.16%)
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
.