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
25.44
25.47
25.37
25.45
46,294
+0.05(+0.20%)
May 29, 2014
25.43
25.50
25.37
25.40
62,390
-0.04(-0.16%)
May 28, 2014
25.48
25.48
25.36
25.44
44,673
-0.01(-0.04%)
May 27, 2014
25.35
25.52
25.35
25.45
45,567
+0.13(+0.51%)
May 23, 2014
25.17
25.32
25.32
25.32
41,300
+0.11(+0.44%)
May 22, 2014
25.14
25.21
25.03
25.21
177,794
+0.16(+0.64%)
May 21, 2014
25.02
25.11
24.98
25.05
36,241
+0.10(+0.40%)
May 20, 2014
25.11
25.11
24.86
24.95
28,587
-0.12(-0.48%)
May 19, 2014
24.80
25.09
24.80
25.07
44,675
+0.21(+0.84%)
May 16, 2014
24.92
24.92
24.65
24.86
34,201
+0.04(+0.16%)
May 15, 2014
24.93
24.93
24.63
24.82
65,971
-0.23(-0.92%)
May 14, 2014
25.11
25.17
25.05
25.05
22,333
-0.14(-0.56%)
May 13, 2014
25.37
25.37
25.18
25.19
68,931
-0.11(-0.43%)
May 12, 2014
25.09
25.35
25.09
25.30
67,426
+0.23(+0.92%)
May 09, 2014
25.06
25.07
24.95
25.07
53,227
+0.04(+0.16%)
May 08, 2014
25.08
25.24
25.02
25.03
45,631
-0.18(-0.71%)
May 07, 2014
25.10
25.24
25.02
25.21
35,820
+0.14(+0.56%)
May 06, 2014
25.17
25.18
25.05
25.07
34,231
-0.17(-0.67%)
May 05, 2014
25.21
25.24
25.09
25.24
35,278
-0.01(-0.04%)
May 02, 2014
25.30
25.37
25.22
25.25
31,370
+0.06(+0.24%)
May 01, 2014
25.32
25.35
25.12
25.19
29,053
-0.07(-0.28%)
Apr 30, 2014
25.13
25.29
25.13
25.26
60,714
+0.16(+0.64%)
Apr 29, 2014
25.22
25.26
25.07
25.10
47,499
-0.09(-0.36%)
Apr 28, 2014
25.40
25.41
25.13
25.19
40,043
-0.14(-0.55%)
Apr 25, 2014
25.42
25.43
25.28
25.33
72,837
-0.09(-0.33%)
Apr 24, 2014
25.57
25.62
25.39
25.41
23,928
-0.09(-0.33%)
Apr 23, 2014
25.57
25.60
25.46
25.50
27,276
-0.08(-0.31%)
Apr 22, 2014
25.50
25.63
25.43
25.58
48,424
+0.16(+0.63%)
Apr 21, 2014
25.44
25.45
25.35
25.42
43,035
+0.06(+0.24%)
Apr 17, 2014
25.46
25.36
25.36
25.36
30,700
+0.04(+0.16%)
Apr 16, 2014
25.38
25.38
25.23
25.32
28,484
+0.10(+0.40%)
Apr 15, 2014
25.13
25.28
25.05
25.22
26,808
-0.10(-0.38%)
Apr 14, 2014
25.36
25.42
25.17
25.32
37,956
+0.06(+0.22%)
Apr 11, 2014
25.16
25.37
25.05
25.26
38,429
-0.09(-0.36%)
Apr 10, 2014
25.52
25.59
25.31
25.35
31,600
-0.15(-0.59%)
Apr 09, 2014
25.54
25.54
25.39
25.50
43,650
+0.05(+0.20%)
Apr 08, 2014
25.48
25.49
25.37
25.45
22,178
+0.04(+0.14%)
Apr 07, 2014
25.49
25.51
25.37
25.41
30,305
-0.11(-0.42%)
Apr 04, 2014
25.80
25.84
25.48
25.52
55,936
-0.23(-0.89%)
Apr 03, 2014
25.84
25.84
25.64
25.75
25,470
-0.03(-0.10%)
Apr 02, 2014
25.76
25.86
25.75
25.78
40,028
+0.03(+0.10%)
Apr 01, 2014
25.54
25.75
25.51
25.75
42,733
+0.21(+0.82%)
Mar 31, 2014
25.50
25.57
25.38
25.54
40,885
+0.24(+0.95%)
Mar 28, 2014
25.26
25.52
25.26
25.30
41,399
+0.05(+0.19%)
Mar 27, 2014
25.35
25.35
25.20
25.25
32,632
-0.01(-0.04%)
Mar 26, 2014
25.62
25.68
25.26
25.26
33,087
-0.29(-1.13%)
Mar 25, 2014
25.66
25.66
25.50
25.55
25,626
+0.01(+0.04%)
Mar 24, 2014
25.77
25.77
25.48
25.54
111,948
-0.21(-0.81%)
Mar 21, 2014
25.71
25.83
25.68
25.75
38,018
+0.11(+0.43%)
Mar 20, 2014
25.43
25.64
25.33
25.64
17,474
+0.14(+0.55%)
Mar 19, 2014
25.72
25.72
25.45
25.50
49,349
-0.18(-0.70%)
Mar 18, 2014
25.57
25.75
25.52
25.68
26,923
+0.10(+0.39%)
Mar 17, 2014
25.69
25.69
25.54
25.58
24,278
+0.08(+0.31%)
Mar 14, 2014
25.50
25.63
25.44
25.50
31,504
-0.19(-0.74%)
Mar 13, 2014
25.90
25.90
25.62
25.69
169,407
-0.12(-0.46%)
Mar 12, 2014
25.60
25.81
25.60
25.81
45,560
+0.14(+0.55%)
Mar 11, 2014
25.91
25.91
25.58
25.67
311,738
-0.15(-0.58%)
Mar 10, 2014
25.77
25.83
25.69
25.82
27,648
+0.06(+0.23%)
Mar 07, 2014
25.92
25.92
25.70
25.76
49,235
-0.17(-0.66%)
Mar 06, 2014
25.99
26.00
25.91
25.93
31,369
-0.06(-0.23%)
Mar 05, 2014
25.94
25.99
25.84
25.99
45,617
+0.09(+0.35%)
Mar 04, 2014
25.87
25.99
25.84
25.90
39,877
+0.22(+0.86%)
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
.