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, 2019
25.43
25.61
25.36
25.36
91,300
-0.17(-0.67%)
May 30, 2019
25.52
25.56
25.48
25.53
27,792
-0.38(-1.47%)
May 29, 2019
25.95
25.98
25.84
25.91
26,702
+0.09(+0.35%)
May 28, 2019
25.95
25.98
25.82
25.82
26,459
-0.09(-0.35%)
May 24, 2019
25.89
25.93
25.83
25.91
10,900
+0.00(+0.00%)
May 23, 2019
25.90
25.94
25.90
25.91
10,145
+0.01(+0.04%)
May 22, 2019
25.86
25.94
25.86
25.90
11,116
+0.04(+0.15%)
May 21, 2019
25.77
25.90
25.77
25.86
7,280
+0.06(+0.23%)
May 20, 2019
25.77
25.89
25.77
25.80
16,735
-0.01(-0.04%)
May 17, 2019
25.99
25.99
25.76
25.81
27,000
-0.18(-0.69%)
May 16, 2019
25.91
26.00
25.91
25.99
25,536
+0.06(+0.23%)
May 15, 2019
25.80
25.93
25.80
25.93
9,452
+0.13(+0.50%)
May 14, 2019
25.85
25.90
25.76
25.80
13,680
+0.04(+0.16%)
May 13, 2019
25.75
25.81
25.68
25.76
10,820
-0.06(-0.23%)
May 10, 2019
25.67
25.85
25.62
25.82
17,800
-0.03(-0.12%)
May 09, 2019
25.70
25.85
25.55
25.85
138,408
+0.20(+0.78%)
May 08, 2019
25.70
25.70
25.54
25.65
38,646
+0.04(+0.16%)
May 07, 2019
25.65
25.67
25.61
25.61
22,295
-0.01(-0.04%)
May 06, 2019
25.63
25.67
25.62
25.62
17,723
-0.02(-0.08%)
May 03, 2019
25.65
25.71
25.63
25.64
119,300
-0.11(-0.43%)
May 02, 2019
25.60
25.75
25.60
25.75
13,975
+0.07(+0.28%)
May 01, 2019
25.55
25.75
25.55
25.68
20,780
+0.14(+0.54%)
Apr 30, 2019
25.67
25.72
25.54
25.54
66,754
-0.06(-0.23%)
Apr 29, 2019
25.58
25.71
25.57
25.60
14,936
+0.04(+0.16%)
Apr 26, 2019
25.55
25.59
25.54
25.56
19,000
+0.01(+0.04%)
Apr 25, 2019
25.55
25.61
25.52
25.55
15,469
-0.01(-0.04%)
Apr 24, 2019
25.70
25.73
25.56
25.56
32,890
-0.09(-0.37%)
Apr 23, 2019
25.58
25.72
25.53
25.65
28,425
+0.12(+0.49%)
Apr 22, 2019
25.55
25.58
25.48
25.53
17,790
-0.06(-0.23%)
Apr 18, 2019
25.59
25.59
25.55
25.59
12,600
-0.03(-0.12%)
Apr 17, 2019
25.65
25.66
25.59
25.62
11,185
-0.03(-0.12%)
Apr 16, 2019
25.75
25.86
25.58
25.65
72,326
-0.17(-0.66%)
Apr 15, 2019
25.70
25.85
25.66
25.82
6,363
+0.08(+0.31%)
Apr 12, 2019
25.80
25.87
25.70
25.74
100,700
-0.10(-0.39%)
Apr 11, 2019
25.80
25.87
25.80
25.84
16,428
+0.10(+0.39%)
Apr 10, 2019
25.70
25.80
25.67
25.74
12,315
-0.04(-0.16%)
Apr 09, 2019
25.80
25.81
25.72
25.78
5,272
+0.00(+0.00%)
Apr 08, 2019
25.73
25.85
25.73
25.78
8,883
+0.05(+0.19%)
Apr 05, 2019
25.81
25.85
25.73
25.73
10,100
-0.12(-0.46%)
Apr 04, 2019
25.66
25.85
25.66
25.85
7,407
+0.09(+0.35%)
Apr 03, 2019
25.82
25.84
25.71
25.76
30,941
-0.03(-0.12%)
Apr 02, 2019
25.77
25.82
25.77
25.79
11,298
+0.02(+0.08%)
Apr 01, 2019
25.71
25.81
25.70
25.77
14,342
-0.05(-0.19%)
Mar 29, 2019
25.59
25.83
25.58
25.82
43,900
+0.26(+1.02%)
Mar 28, 2019
25.50
25.62
25.50
25.56
40,225
+0.06(+0.24%)
Mar 27, 2019
25.40
25.55
25.40
25.50
19,541
+0.06(+0.24%)
Mar 26, 2019
25.45
25.49
25.41
25.44
26,421
-0.01(-0.04%)
Mar 25, 2019
25.47
25.53
25.45
25.45
13,177
-0.07(-0.27%)
Mar 22, 2019
25.54
25.59
25.52
25.52
8,900
-0.00(-0.00%)
Mar 21, 2019
25.49
25.58
25.48
25.52
10,533
+0.09(+0.36%)
Mar 20, 2019
25.46
25.49
25.35
25.43
11,943
-0.03(-0.12%)
Mar 19, 2019
25.64
25.67
25.46
25.46
9,476
-0.11(-0.43%)
Mar 18, 2019
25.54
25.68
25.54
25.57
21,436
+0.01(+0.04%)
Mar 15, 2019
25.52
25.61
25.48
25.56
15,000
+0.09(+0.35%)
Mar 14, 2019
25.47
25.60
25.47
25.47
21,768
-0.11(-0.43%)
Mar 13, 2019
25.47
25.64
25.41
25.58
16,021
+0.18(+0.71%)
Mar 12, 2019
25.33
25.48
25.33
25.40
34,077
+0.08(+0.32%)
Mar 11, 2019
25.40
25.40
25.24
25.32
29,787
-0.03(-0.12%)
Mar 08, 2019
25.33
25.40
25.31
25.35
12,200
+0.00(+0.00%)
Mar 07, 2019
25.28
25.36
25.27
25.35
17,033
+0.05(+0.20%)
Mar 06, 2019
25.35
25.35
25.23
25.30
26,369
-0.08(-0.32%)
Mar 05, 2019
25.32
25.38
25.30
25.38
17,513
+0.08(+0.32%)
Mar 04, 2019
25.34
25.39
25.30
25.30
9,848
-0.10(-0.39%)
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
.