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
32.60
32.89
32.60
32.85
12,455
+0.17(+0.52%)
May 29, 2014
32.90
32.92
32.67
32.68
7,550
+0.01(+0.03%)
May 28, 2014
32.97
32.97
32.43
32.67
12,618
-0.24(-0.74%)
May 27, 2014
32.71
32.93
32.59
32.91
15,846
+0.41(+1.27%)
May 23, 2014
32.27
32.50
32.50
32.50
9,700
+0.29(+0.90%)
May 22, 2014
32.28
32.28
32.10
32.21
5,169
+0.07(+0.22%)
May 21, 2014
32.33
32.33
31.96
32.14
9,915
-0.12(-0.36%)
May 20, 2014
32.45
32.46
32.14
32.26
16,645
-0.15(-0.46%)
May 19, 2014
32.60
32.60
32.28
32.41
12,957
-0.11(-0.34%)
May 16, 2014
32.24
32.52
32.12
32.52
17,664
+0.39(+1.21%)
May 15, 2014
32.35
32.35
31.94
32.13
16,082
-0.33(-1.02%)
May 14, 2014
32.40
32.66
32.34
32.46
47,347
-0.07(-0.22%)
May 13, 2014
32.81
32.94
32.49
32.53
12,816
-0.14(-0.43%)
May 12, 2014
32.61
32.77
32.56
32.67
15,960
+0.20(+0.62%)
May 09, 2014
32.23
32.47
32.23
32.47
60,545
+0.11(+0.35%)
May 08, 2014
32.30
32.53
32.26
32.36
18,681
+0.13(+0.39%)
May 07, 2014
32.08
32.25
31.96
32.23
40,856
+0.26(+0.81%)
May 06, 2014
31.99
32.07
31.85
31.97
9,700
-0.11(-0.34%)
May 05, 2014
32.01
32.13
31.98
32.08
9,956
+0.02(+0.05%)
May 02, 2014
32.15
32.31
31.94
32.06
14,152
+0.07(+0.23%)
May 01, 2014
31.97
31.99
31.68
31.99
12,807
+0.01(+0.05%)
Apr 30, 2014
32.06
32.06
31.76
31.98
20,359
+0.17(+0.52%)
Apr 29, 2014
31.90
32.02
31.77
31.81
16,362
+0.01(+0.03%)
Apr 28, 2014
31.62
31.80
31.61
31.80
14,202
+0.28(+0.89%)
Apr 25, 2014
31.69
31.69
31.41
31.52
9,322
-0.12(-0.37%)
Apr 24, 2014
31.63
31.64
31.52
31.64
13,703
+0.12(+0.38%)
Apr 23, 2014
31.60
31.83
31.47
31.52
22,778
-0.22(-0.70%)
Apr 22, 2014
31.64
31.76
31.39
31.74
15,078
+0.15(+0.47%)
Apr 21, 2014
31.59
31.66
31.48
31.59
17,198
+0.13(+0.41%)
Apr 17, 2014
31.50
31.46
31.46
31.46
20,500
-0.12(-0.38%)
Apr 16, 2014
31.48
31.58
31.42
31.58
29,682
+0.19(+0.60%)
Apr 15, 2014
31.09
31.40
31.04
31.39
4,904
+0.26(+0.85%)
Apr 14, 2014
31.23
31.30
30.93
31.13
14,478
-0.12(-0.39%)
Apr 11, 2014
31.25
31.33
31.13
31.25
27,971
-0.07(-0.24%)
Apr 10, 2014
31.48
31.66
31.25
31.32
7,435
-0.10(-0.30%)
Apr 09, 2014
31.61
31.61
31.24
31.42
11,937
-0.21(-0.65%)
Apr 08, 2014
31.50
31.65
31.42
31.63
7,603
+0.10(+0.31%)
Apr 07, 2014
31.40
31.60
31.40
31.53
14,206
+0.12(+0.37%)
Apr 04, 2014
31.59
31.67
31.30
31.41
11,433
-0.01(-0.02%)
Apr 03, 2014
31.59
31.59
31.30
31.42
20,125
-0.09(-0.29%)
Apr 02, 2014
31.42
31.55
31.26
31.51
37,927
+0.13(+0.41%)
Apr 01, 2014
31.49
31.49
31.07
31.38
16,069
+0.05(+0.16%)
Mar 31, 2014
31.24
31.49
30.92
31.33
20,392
+0.28(+0.90%)
Mar 28, 2014
30.84
31.22
30.84
31.05
7,305
+0.18(+0.58%)
Mar 27, 2014
30.66
30.92
30.64
30.87
13,602
+0.21(+0.68%)
Mar 26, 2014
30.88
30.97
30.66
30.66
11,475
-0.34(-1.10%)
Mar 25, 2014
30.87
31.09
30.81
31.00
10,454
+0.13(+0.43%)
Mar 24, 2014
31.20
31.20
30.67
30.87
13,618
-0.19(-0.61%)
Mar 21, 2014
30.78
31.15
30.72
31.06
10,593
+0.39(+1.27%)
Mar 20, 2014
30.69
30.73
30.54
30.67
9,431
-0.03(-0.10%)
Mar 19, 2014
31.42
31.47
30.70
30.70
16,826
-0.62(-1.98%)
Mar 18, 2014
31.36
31.38
31.22
31.32
20,760
+0.17(+0.53%)
Mar 17, 2014
31.50
31.52
31.09
31.15
12,586
-0.00(-0.01%)
Mar 14, 2014
31.09
31.26
31.09
31.16
11,120
-0.06(-0.20%)
Mar 13, 2014
31.39
31.39
31.08
31.22
12,219
-0.04(-0.11%)
Mar 12, 2014
31.20
31.32
31.20
31.25
33,367
+0.10(+0.34%)
Mar 11, 2014
31.14
31.33
31.09
31.15
25,344
+0.11(+0.35%)
Mar 10, 2014
31.22
31.26
30.93
31.04
17,441
-0.25(-0.80%)
Mar 07, 2014
31.58
31.58
31.16
31.29
14,822
-0.35(-1.12%)
Mar 06, 2014
31.91
31.91
31.61
31.64
21,189
-0.29(-0.91%)
Mar 05, 2014
32.04
32.04
31.75
31.93
14,312
-0.05(-0.17%)
Mar 04, 2014
32.00
32.15
31.71
31.99
17,208
+0.59(+1.86%)
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
.