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 29, 2015
25.27
25.29
25.12
25.23
83,585
-0.03(-0.12%)
May 28, 2015
25.16
25.27
25.09
25.26
49,398
+0.07(+0.28%)
May 27, 2015
25.06
25.19
25.06
25.19
53,807
+0.15(+0.60%)
May 26, 2015
25.13
25.13
24.94
25.04
50,572
-0.09(-0.36%)
May 22, 2015
25.17
25.13
25.13
25.13
54,100
-0.07(-0.27%)
May 21, 2015
25.21
25.25
25.14
25.20
35,503
-0.00(-0.01%)
May 20, 2015
25.18
25.23
25.15
25.20
90,540
+0.00(+0.00%)
May 19, 2015
25.16
25.21
25.14
25.20
92,239
+0.02(+0.08%)
May 18, 2015
25.03
25.19
25.01
25.18
64,247
+0.12(+0.48%)
May 15, 2015
25.13
25.13
24.94
25.06
66,461
-0.13(-0.52%)
May 14, 2015
25.15
25.21
25.13
25.19
120,753
+0.13(+0.52%)
May 13, 2015
25.10
25.10
25.00
25.06
40,510
+0.02(+0.08%)
May 12, 2015
24.91
25.07
24.82
25.04
59,033
+0.06(+0.24%)
May 11, 2015
24.96
25.02
24.92
24.98
57,743
+0.00(+0.00%)
May 08, 2015
25.00
25.00
24.85
24.98
95,676
+0.15(+0.60%)
May 07, 2015
24.95
24.95
24.71
24.83
76,255
-0.11(-0.44%)
May 06, 2015
25.12
25.12
24.79
24.94
144,462
-0.14(-0.56%)
May 05, 2015
25.35
25.35
25.02
25.08
95,576
-0.26(-1.03%)
May 04, 2015
25.35
25.41
25.29
25.34
84,806
+0.02(+0.08%)
May 01, 2015
25.37
25.41
25.21
25.32
234,553
-0.01(-0.04%)
Apr 30, 2015
25.57
25.57
25.28
25.33
89,867
-0.22(-0.86%)
Apr 29, 2015
25.56
25.58
25.51
25.55
41,671
-0.07(-0.27%)
Apr 28, 2015
25.55
25.64
25.46
25.62
66,610
+0.02(+0.08%)
Apr 27, 2015
25.74
25.78
25.50
25.60
91,214
-0.08(-0.31%)
Apr 24, 2015
25.73
25.75
25.65
25.68
64,027
-0.02(-0.08%)
Apr 23, 2015
25.55
25.72
25.55
25.70
43,751
+0.15(+0.59%)
Apr 22, 2015
25.51
25.55
25.40
25.55
94,213
+0.05(+0.19%)
Apr 21, 2015
25.68
25.68
25.49
25.50
36,625
-0.06(-0.23%)
Apr 20, 2015
25.51
25.65
25.51
25.56
66,209
+0.08(+0.31%)
Apr 17, 2015
25.53
25.55
25.43
25.48
917,881
-0.13(-0.51%)
Apr 16, 2015
25.60
25.62
25.45
25.61
57,482
+0.07(+0.29%)
Apr 15, 2015
25.51
25.63
25.50
25.54
66,171
-0.10(-0.40%)
Apr 14, 2015
25.70
25.70
25.60
25.64
74,174
+0.00(+0.00%)
Apr 13, 2015
25.58
25.69
25.55
25.64
48,179
+0.03(+0.12%)
Apr 10, 2015
25.48
25.62
25.48
25.61
42,408
+0.11(+0.43%)
Apr 09, 2015
25.55
25.65
25.39
25.50
79,469
-0.08(-0.31%)
Apr 08, 2015
25.66
25.66
25.55
25.58
132,214
-0.05(-0.20%)
Apr 07, 2015
25.60
25.70
25.60
25.63
37,894
-0.04(-0.16%)
Apr 06, 2015
25.46
25.69
25.41
25.67
78,514
+0.15(+0.59%)
Apr 02, 2015
25.40
25.52
25.52
25.52
44,500
+0.06(+0.24%)
Apr 01, 2015
25.37
25.46
25.30
25.46
43,175
+0.02(+0.08%)
Mar 31, 2015
25.45
25.49
25.37
25.44
72,143
-0.05(-0.20%)
Mar 30, 2015
25.48
25.53
25.39
25.49
50,738
+0.12(+0.47%)
Mar 27, 2015
25.36
25.40
25.28
25.37
50,076
+0.00(+0.00%)
Mar 26, 2015
25.33
25.42
25.31
25.37
83,508
-0.01(-0.04%)
Mar 25, 2015
25.52
25.62
25.35
25.38
62,166
-0.17(-0.67%)
Mar 24, 2015
25.62
25.62
25.52
25.55
34,264
-0.10(-0.39%)
Mar 23, 2015
25.65
25.72
25.61
25.65
53,607
-0.02(-0.08%)
Mar 20, 2015
25.42
25.68
25.40
25.67
72,027
+0.28(+1.10%)
Mar 19, 2015
25.36
25.39
25.25
25.39
485,127
+0.00(+0.00%)
Mar 18, 2015
25.19
25.47
25.12
25.39
84,468
+0.15(+0.59%)
Mar 17, 2015
25.19
25.24
25.09
25.24
53,834
+0.03(+0.12%)
Mar 16, 2015
25.24
25.27
25.18
25.21
52,945
+0.06(+0.24%)
Mar 13, 2015
25.21
25.21
24.93
25.15
54,850
-0.23(-0.91%)
Mar 12, 2015
25.30
25.39
25.24
25.38
36,163
+0.22(+0.87%)
Mar 11, 2015
25.13
25.26
25.05
25.16
31,199
+0.03(+0.12%)
Mar 10, 2015
25.23
25.26
25.06
25.13
38,633
-0.18(-0.71%)
Mar 09, 2015
25.30
25.43
25.20
25.31
68,643
+0.01(+0.04%)
Mar 06, 2015
25.40
25.50
25.21
25.30
130,183
-0.23(-0.90%)
Mar 05, 2015
25.65
25.65
25.43
25.53
33,889
+0.01(+0.04%)
Mar 04, 2015
25.50
25.55
25.42
25.52
77,369
-0.03(-0.12%)
Mar 03, 2015
25.46
25.56
25.45
25.55
50,911
+0.03(+0.12%)
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
.