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
20.91
21.00
20.87
20.96
34,143
+0.08(+0.38%)
May 27, 2016
20.83
20.88
20.88
20.88
39,900
+0.09(+0.43%)
May 26, 2016
20.88
20.88
20.76
20.79
31,017
-0.03(-0.14%)
May 25, 2016
20.67
20.84
20.67
20.82
59,962
+0.22(+1.07%)
May 24, 2016
20.46
20.63
20.46
20.60
33,860
+0.22(+1.08%)
May 23, 2016
20.37
20.43
20.29
20.38
27,174
+0.05(+0.25%)
May 20, 2016
20.21
20.35
20.21
20.33
20,673
+0.20(+0.99%)
May 19, 2016
20.32
20.32
19.98
20.13
95,188
-0.28(-1.37%)
May 18, 2016
20.47
20.61
20.34
20.41
43,644
-0.07(-0.34%)
May 17, 2016
20.51
20.73
20.40
20.48
43,884
-0.07(-0.34%)
May 16, 2016
20.50
20.67
20.50
20.55
33,390
+0.07(+0.34%)
May 13, 2016
20.58
20.65
20.45
20.48
25,753
-0.32(-1.54%)
May 12, 2016
20.99
21.00
20.69
20.80
42,133
-0.10(-0.48%)
May 11, 2016
20.85
21.08
20.85
20.90
84,358
+0.02(+0.10%)
May 10, 2016
20.75
20.88
20.66
20.88
30,707
+0.20(+0.97%)
May 09, 2016
20.67
20.79
20.60
20.68
38,985
+0.03(+0.15%)
May 06, 2016
20.53
20.67
20.47
20.65
17,101
+0.04(+0.19%)
May 05, 2016
20.66
20.71
20.53
20.61
20,871
-0.06(-0.29%)
May 04, 2016
20.60
20.79
20.53
20.67
38,518
-0.01(-0.05%)
May 03, 2016
20.87
20.87
20.54
20.68
41,511
-0.34(-1.62%)
May 02, 2016
21.16
21.16
21.00
21.02
61,240
-0.13(-0.61%)
Apr 29, 2016
21.18
21.25
21.00
21.15
46,427
-0.01(-0.05%)
Apr 28, 2016
21.27
21.36
21.15
21.16
40,965
-0.22(-1.03%)
Apr 27, 2016
21.33
21.40
21.25
21.38
41,512
+0.07(+0.33%)
Apr 26, 2016
21.25
21.34
21.17
21.31
25,590
+0.09(+0.42%)
Apr 25, 2016
21.18
21.22
21.08
21.22
32,249
+0.00(+0.00%)
Apr 22, 2016
21.10
21.27
21.10
21.22
19,383
+0.12(+0.57%)
Apr 21, 2016
21.31
21.35
21.06
21.10
31,012
-0.20(-0.94%)
Apr 20, 2016
21.21
21.37
21.18
21.30
37,242
+0.07(+0.33%)
Apr 19, 2016
21.09
21.27
21.09
21.23
22,305
+0.18(+0.86%)
Apr 18, 2016
20.92
21.13
20.89
21.05
30,092
+0.04(+0.19%)
Apr 15, 2016
20.99
21.07
20.94
21.01
30,308
-0.22(-1.04%)
Apr 14, 2016
21.32
21.40
21.20
21.23
28,712
-0.10(-0.46%)
Apr 13, 2016
21.13
21.37
21.07
21.33
62,148
+0.29(+1.37%)
Apr 12, 2016
20.72
21.06
20.70
21.04
340,776
+0.30(+1.45%)
Apr 11, 2016
20.62
20.88
20.62
20.74
36,364
+0.22(+1.07%)
Apr 08, 2016
20.56
20.78
20.52
20.52
24,735
+0.09(+0.44%)
Apr 07, 2016
20.54
20.64
20.34
20.43
31,399
-0.18(-0.87%)
Apr 06, 2016
20.50
20.71
20.46
20.61
28,387
+0.13(+0.63%)
Apr 05, 2016
20.54
20.59
20.40
20.48
53,895
-0.11(-0.53%)
Apr 04, 2016
20.84
20.84
20.59
20.59
21,998
-0.23(-1.10%)
Apr 01, 2016
20.69
20.85
20.57
20.82
46,739
+0.07(+0.34%)
Mar 31, 2016
20.64
20.83
20.64
20.75
23,014
+0.11(+0.53%)
Mar 30, 2016
20.73
20.82
20.59
20.64
18,128
-0.01(-0.05%)
Mar 29, 2016
20.30
20.66
20.12
20.65
23,421
+0.31(+1.52%)
Mar 28, 2016
20.43
20.47
20.20
20.34
26,795
-0.05(-0.25%)
Mar 24, 2016
20.22
20.39
20.39
20.39
39,200
+0.10(+0.49%)
Mar 23, 2016
20.67
20.70
20.29
20.29
61,072
-0.43(-2.08%)
Mar 22, 2016
20.69
20.80
20.54
20.72
25,052
-0.05(-0.24%)
Mar 21, 2016
20.65
20.82
20.64
20.77
56,019
+0.10(+0.48%)
Mar 18, 2016
20.60
20.71
20.50
20.67
21,111
+0.16(+0.78%)
Mar 17, 2016
20.12
20.59
20.10
20.51
25,829
+0.37(+1.84%)
Mar 16, 2016
19.89
20.17
19.89
20.14
15,317
+0.25(+1.26%)
Mar 15, 2016
20.05
20.05
19.76
19.89
29,455
-0.42(-2.07%)
Mar 14, 2016
20.35
20.37
20.12
20.31
31,839
-0.05(-0.25%)
Mar 11, 2016
19.96
20.38
19.96
20.36
40,131
+0.53(+2.67%)
Mar 10, 2016
20.04
20.04
19.63
19.83
37,611
-0.11(-0.55%)
Mar 09, 2016
19.97
20.05
19.76
19.94
29,890
-0.00(-0.01%)
Mar 08, 2016
20.29
20.29
19.79
19.94
35,125
-0.41(-1.99%)
Mar 07, 2016
19.95
20.38
19.95
20.35
35,597
+0.32(+1.59%)
Mar 04, 2016
20.00
20.10
19.99
20.03
23,588
+0.11(+0.55%)
Mar 03, 2016
19.54
19.95
19.54
19.92
27,759
+0.42(+2.15%)
Mar 02, 2016
19.21
19.50
19.15
19.50
27,466
+0.31(+1.62%)
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
.