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
26.79
26.83
26.71
26.81
344,608
+0.10(+0.37%)
May 29, 2014
26.64
26.71
26.60
26.71
168,126
+0.12(+0.45%)
May 28, 2014
26.59
26.62
26.49
26.59
154,560
+0.00(+0.00%)
May 27, 2014
26.58
26.61
26.51
26.59
95,781
+0.29(+1.10%)
May 23, 2014
26.21
26.30
26.30
26.30
38,500
+0.01(+0.05%)
May 22, 2014
26.29
26.32
26.20
26.29
70,640
+0.19(+0.72%)
May 21, 2014
25.97
26.12
25.97
26.10
173,936
+0.22(+0.85%)
May 20, 2014
25.88
25.95
25.79
25.88
117,200
+0.05(+0.19%)
May 19, 2014
25.80
25.87
25.77
25.83
140,615
+0.01(+0.04%)
May 16, 2014
25.80
25.84
25.73
25.82
512,067
-0.20(-0.77%)
May 15, 2014
26.21
26.21
25.90
26.02
458,205
-0.40(-1.51%)
May 14, 2014
26.50
26.53
26.39
26.42
108,276
-0.18(-0.68%)
May 13, 2014
26.61
26.63
26.52
26.60
253,563
-0.01(-0.04%)
May 12, 2014
26.48
26.65
26.48
26.61
141,750
+0.26(+0.99%)
May 09, 2014
26.32
26.42
26.23
26.35
222,291
-0.03(-0.11%)
May 08, 2014
26.38
26.50
26.30
26.38
201,932
-0.18(-0.68%)
May 07, 2014
26.67
26.67
26.43
26.56
216,859
+0.00(+0.00%)
May 06, 2014
26.64
26.64
26.49
26.56
194,125
+0.03(+0.11%)
May 05, 2014
26.29
26.56
26.25
26.53
61,054
+0.00(+0.00%)
May 02, 2014
26.53
26.61
26.47
26.53
84,026
+0.01(+0.04%)
May 01, 2014
26.49
26.60
26.41
26.52
147,969
+0.12(+0.45%)
Apr 30, 2014
26.20
26.42
26.20
26.40
186,883
+0.14(+0.53%)
Apr 29, 2014
26.28
26.34
26.21
26.26
76,548
+0.09(+0.34%)
Apr 28, 2014
26.29
26.33
26.01
26.17
134,777
-0.17(-0.65%)
Apr 25, 2014
26.45
26.45
26.24
26.34
79,952
-0.13(-0.49%)
Apr 24, 2014
26.55
26.55
26.32
26.47
89,144
-0.07(-0.26%)
Apr 23, 2014
26.51
26.56
26.47
26.54
59,608
-0.10(-0.38%)
Apr 22, 2014
26.48
26.68
26.47
26.64
228,084
+0.33(+1.25%)
Apr 21, 2014
26.32
26.38
26.18
26.31
135,098
-0.01(-0.03%)
Apr 17, 2014
26.17
26.32
26.32
26.32
114,100
+0.33(+1.26%)
Apr 16, 2014
25.95
26.00
25.85
25.99
148,116
+0.39(+1.52%)
Apr 15, 2014
25.75
25.78
25.32
25.60
175,388
-0.18(-0.70%)
Apr 14, 2014
25.86
25.86
25.65
25.78
344,023
-0.27(-1.04%)
Apr 11, 2014
26.16
26.23
26.02
26.05
203,248
-0.49(-1.85%)
Apr 10, 2014
27.03
27.03
26.47
26.54
165,654
-0.47(-1.74%)
Apr 09, 2014
26.73
27.01
26.71
27.01
125,094
+0.63(+2.39%)
Apr 08, 2014
26.29
26.39
26.20
26.38
112,646
-0.22(-0.83%)
Apr 07, 2014
26.80
26.80
26.51
26.60
99,005
-0.41(-1.52%)
Apr 04, 2014
27.37
27.37
26.96
27.01
153,309
-0.16(-0.58%)
Apr 03, 2014
27.45
27.45
27.11
27.17
149,362
-0.15(-0.56%)
Apr 02, 2014
27.39
27.42
27.26
27.32
164,774
+0.04(+0.15%)
Apr 01, 2014
27.18
27.29
27.18
27.28
168,811
+0.34(+1.26%)
Mar 31, 2014
26.87
26.97
26.84
26.94
146,794
+0.28(+1.05%)
Mar 28, 2014
26.72
26.77
26.61
26.66
134,356
+0.06(+0.23%)
Mar 27, 2014
26.67
26.68
26.53
26.60
111,728
+0.00(+0.00%)
Mar 26, 2014
26.71
26.82
26.58
26.60
71,885
+0.05(+0.17%)
Mar 25, 2014
26.40
26.64
26.40
26.55
89,736
+0.23(+0.85%)
Mar 24, 2014
26.55
26.55
26.10
26.33
128,175
-0.05(-0.19%)
Mar 21, 2014
26.75
26.75
26.35
26.38
100,578
-0.22(-0.83%)
Mar 20, 2014
26.52
26.67
26.40
26.60
117,226
-0.10(-0.37%)
Mar 19, 2014
27.05
27.05
26.53
26.70
114,736
-0.30(-1.09%)
Mar 18, 2014
26.86
27.03
26.82
27.00
129,983
+0.14(+0.50%)
Mar 17, 2014
26.73
26.93
26.73
26.86
97,545
+0.46(+1.74%)
Mar 14, 2014
26.28
26.51
26.25
26.40
158,538
-0.09(-0.34%)
Mar 13, 2014
27.06
27.06
26.40
26.49
239,332
-0.45(-1.67%)
Mar 12, 2014
26.89
26.96
26.75
26.94
93,996
-0.13(-0.48%)
Mar 11, 2014
27.13
27.28
27.01
27.07
305,095
-0.13(-0.48%)
Mar 10, 2014
27.25
27.30
27.07
27.20
189,889
-0.32(-1.16%)
Mar 07, 2014
27.74
27.74
27.35
27.52
122,317
-0.12(-0.43%)
Mar 06, 2014
27.67
27.78
27.61
27.64
149,706
+0.24(+0.88%)
Mar 05, 2014
27.47
27.47
27.37
27.40
216,121
-0.02(-0.07%)
Mar 04, 2014
27.50
27.55
27.39
27.42
223,291
+0.54(+2.01%)
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
.