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, 2016
23.77
23.77
23.51
23.54
13,486
-0.04(-0.17%)
May 27, 2016
23.54
23.58
23.58
23.58
15,900
-0.03(-0.14%)
May 26, 2016
23.60
23.65
23.55
23.61
11,196
+0.07(+0.32%)
May 25, 2016
23.48
23.57
23.47
23.54
28,670
+0.09(+0.38%)
May 24, 2016
23.29
23.47
23.29
23.45
73,706
+0.31(+1.34%)
May 23, 2016
23.09
23.22
23.09
23.14
11,415
+0.00(+0.00%)
May 20, 2016
23.15
23.18
23.10
23.14
47,798
+0.23(+1.00%)
May 19, 2016
22.87
22.97
22.80
22.91
107,533
-0.09(-0.39%)
May 18, 2016
22.97
23.22
22.92
23.00
135,214
+0.02(+0.09%)
May 17, 2016
23.10
23.18
22.96
22.98
203,584
-0.11(-0.48%)
May 16, 2016
22.91
23.12
22.91
23.09
246,929
+0.23(+1.01%)
May 13, 2016
22.93
23.00
22.84
22.86
43,192
-0.19(-0.82%)
May 12, 2016
23.17
23.20
22.96
23.05
71,636
-0.01(-0.04%)
May 11, 2016
23.09
23.18
23.05
23.06
41,870
-0.16(-0.69%)
May 10, 2016
23.13
23.24
23.13
23.22
46,372
+0.22(+0.96%)
May 09, 2016
23.03
23.07
22.96
23.00
34,843
+0.05(+0.22%)
May 06, 2016
22.87
22.96
22.82
22.95
192,472
+0.08(+0.35%)
May 05, 2016
22.98
22.98
22.83
22.87
144,224
-0.11(-0.48%)
May 04, 2016
22.97
22.98
22.89
22.98
280,455
-0.14(-0.61%)
May 03, 2016
23.24
23.24
23.12
23.12
64,009
-0.22(-0.94%)
May 02, 2016
23.26
23.37
23.23
23.34
253,904
+0.25(+1.08%)
Apr 29, 2016
23.04
23.16
23.02
23.09
51,057
+0.05(+0.22%)
Apr 28, 2016
23.02
23.20
23.01
23.04
84,581
-0.14(-0.60%)
Apr 27, 2016
23.09
23.20
23.09
23.18
37,716
+0.09(+0.39%)
Apr 26, 2016
23.14
23.14
23.05
23.09
86,883
+0.04(+0.17%)
Apr 25, 2016
23.06
23.08
23.00
23.05
47,978
-0.03(-0.13%)
Apr 22, 2016
23.09
23.11
22.98
23.08
148,718
-0.05(-0.22%)
Apr 21, 2016
23.28
23.29
23.11
23.13
85,741
-0.27(-1.15%)
Apr 20, 2016
23.45
23.50
23.35
23.40
34,333
-0.19(-0.81%)
Apr 19, 2016
23.52
23.60
23.47
23.59
32,319
+0.38(+1.64%)
Apr 18, 2016
23.15
23.26
23.11
23.21
35,882
+0.22(+0.96%)
Apr 15, 2016
23.06
23.07
22.98
22.99
23,149
-0.04(-0.17%)
Apr 14, 2016
23.04
23.11
23.02
23.03
86,668
-0.04(-0.17%)
Apr 13, 2016
23.05
23.10
23.01
23.07
16,965
+0.00(+0.00%)
Apr 12, 2016
22.88
23.12
22.84
23.07
17,911
+0.18(+0.79%)
Apr 11, 2016
23.00
23.10
22.89
22.89
11,383
-0.05(-0.22%)
Apr 08, 2016
22.96
23.00
22.88
22.94
29,258
+0.28(+1.24%)
Apr 07, 2016
22.79
22.82
22.60
22.66
19,018
-0.34(-1.48%)
Apr 06, 2016
22.78
23.03
22.76
23.00
18,714
+0.31(+1.37%)
Apr 05, 2016
22.76
22.76
22.61
22.69
73,785
-0.23(-1.00%)
Apr 04, 2016
23.08
23.08
22.92
22.92
92,018
-0.05(-0.22%)
Apr 01, 2016
22.74
22.98
22.74
22.97
28,538
-0.09(-0.39%)
Mar 31, 2016
23.19
23.20
23.06
23.06
15,353
-0.14(-0.60%)
Mar 30, 2016
23.17
23.26
23.14
23.20
18,725
+0.21(+0.91%)
Mar 29, 2016
22.60
23.00
22.54
22.99
35,811
+0.36(+1.59%)
Mar 28, 2016
22.65
22.71
22.47
22.63
31,177
+0.11(+0.49%)
Mar 24, 2016
22.45
22.52
22.52
22.52
19,900
-0.06(-0.27%)
Mar 23, 2016
22.63
22.65
22.55
22.58
26,723
-0.09(-0.40%)
Mar 22, 2016
22.58
22.72
22.58
22.67
24,883
-0.05(-0.22%)
Mar 21, 2016
22.68
22.76
22.68
22.72
30,717
-0.07(-0.31%)
Mar 18, 2016
22.85
22.85
22.77
22.79
17,876
-0.11(-0.48%)
Mar 17, 2016
22.77
22.96
22.77
22.90
173,695
+0.15(+0.67%)
Mar 16, 2016
22.32
22.75
22.32
22.75
22,891
+0.37(+1.64%)
Mar 15, 2016
22.41
22.41
22.35
22.38
82,671
-0.19(-0.84%)
Mar 14, 2016
22.56
22.64
22.54
22.57
101,192
+0.06(+0.27%)
Mar 11, 2016
22.38
22.55
22.34
22.51
41,353
+0.42(+1.90%)
Mar 10, 2016
22.25
22.33
21.91
22.09
39,315
-0.08(-0.36%)
Mar 09, 2016
22.18
22.26
22.11
22.17
50,646
+0.15(+0.68%)
Mar 08, 2016
22.13
22.17
22.02
22.02
28,769
-0.29(-1.30%)
Mar 07, 2016
22.21
22.41
22.07
22.31
60,899
-0.09(-0.40%)
Mar 04, 2016
22.45
22.45
22.35
22.40
107,590
+0.05(+0.22%)
Mar 03, 2016
22.21
22.35
22.21
22.35
53,127
+0.10(+0.45%)
Mar 02, 2016
22.11
22.26
22.08
22.25
34,421
-0.09(-0.40%)
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
.