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
27.77
27.78
27.72
27.78
49,248
+0.06(+0.21%)
May 29, 2014
27.74
27.77
27.63
27.72
50,596
-0.09(-0.33%)
May 28, 2014
27.81
27.83
27.74
27.81
75,407
+0.06(+0.21%)
May 27, 2014
27.80
27.80
27.70
27.75
26,124
-0.09(-0.33%)
May 23, 2014
27.84
27.84
27.84
0
+0.11(+0.39%)
May 22, 2014
27.72
27.79
27.67
27.73
30,053
+0.01(+0.03%)
May 21, 2014
27.68
27.74
27.60
27.72
32,232
-0.01(-0.05%)
May 20, 2014
27.89
27.89
27.55
27.74
49,828
-0.53(-1.86%)
May 19, 2014
28.23
28.31
28.09
28.26
12,966
-0.12(-0.42%)
May 16, 2014
28.40
28.44
28.33
28.38
23,638
+0.01(+0.05%)
May 15, 2014
28.52
28.52
28.23
28.37
46,896
-0.17(-0.60%)
May 14, 2014
28.53
28.60
28.50
28.54
18,201
+0.12(+0.42%)
May 13, 2014
28.46
28.53
28.40
28.42
19,068
+0.13(+0.46%)
May 12, 2014
28.10
28.32
28.02
28.29
199,490
+0.30(+1.06%)
May 09, 2014
28.14
28.20
27.95
27.99
58,575
-0.34(-1.20%)
May 08, 2014
28.27
28.39
28.21
28.33
25,463
-0.22(-0.76%)
May 07, 2014
28.49
28.58
28.43
28.55
32,927
+0.04(+0.14%)
May 06, 2014
28.41
28.72
28.41
28.51
50,937
-0.11(-0.37%)
May 05, 2014
28.47
28.65
28.41
28.62
91,301
-0.11(-0.39%)
May 02, 2014
28.61
28.75
28.58
28.73
94,191
+0.29(+1.02%)
May 01, 2014
28.23
28.53
28.23
28.44
230,716
-0.06(-0.21%)
Apr 30, 2014
28.27
28.56
28.27
28.50
105,667
+0.59(+2.10%)
Apr 29, 2014
27.91
27.93
27.83
27.91
33,908
+0.19(+0.68%)
Apr 28, 2014
27.71
27.74
27.53
27.72
35,308
-0.24(-0.87%)
Apr 25, 2014
27.87
28.05
27.87
27.97
8,641
+0.05(+0.19%)
Apr 24, 2014
28.01
28.01
27.87
27.91
17,601
-0.07(-0.26%)
Apr 23, 2014
27.83
27.99
27.74
27.99
14,952
+0.20(+0.71%)
Apr 22, 2014
27.83
27.89
27.78
27.79
30,874
+0.07(+0.24%)
Apr 21, 2014
27.70
27.78
27.65
27.72
19,175
+0.01(+0.02%)
Apr 17, 2014
27.72
27.72
27.72
0
-0.15(-0.54%)
Apr 16, 2014
27.89
27.89
27.69
27.87
46,902
+0.07(+0.26%)
Apr 15, 2014
27.89
27.89
27.64
27.80
43,252
+0.00(+0.00%)
Apr 14, 2014
27.80
27.87
27.74
27.80
70,758
-0.13(-0.45%)
Apr 11, 2014
27.99
28.00
27.85
27.92
51,394
-0.04(-0.14%)
Apr 10, 2014
27.95
28.26
27.93
27.96
36,866
-0.11(-0.37%)
Apr 09, 2014
28.18
28.18
27.75
28.06
39,518
+0.43(+1.57%)
Apr 08, 2014
27.49
27.68
27.49
27.63
40,278
+0.11(+0.41%)
Apr 07, 2014
27.49
27.60
27.42
27.52
52,037
-0.16(-0.57%)
Apr 04, 2014
27.90
27.93
27.67
27.68
70,540
-0.06(-0.21%)
Apr 03, 2014
27.76
27.83
27.69
27.74
73,127
+0.03(+0.09%)
Apr 02, 2014
27.82
28.10
27.67
27.71
60,863
-0.39(-1.40%)
Apr 01, 2014
28.30
28.44
28.03
28.10
243,734
-0.09(-0.33%)
Mar 31, 2014
28.13
28.26
28.07
28.20
181,745
+0.03(+0.12%)
Mar 28, 2014
28.22
28.26
28.08
28.16
41,866
+0.14(+0.49%)
Mar 27, 2014
28.00
28.16
27.96
28.02
29,690
+0.22(+0.80%)
Mar 26, 2014
27.83
27.89
27.80
27.80
6,565
-0.02(-0.07%)
Mar 25, 2014
27.83
27.91
27.73
27.82
110,819
+0.18(+0.64%)
Mar 24, 2014
27.67
27.69
27.57
27.64
11,563
-0.03(-0.12%)
Mar 21, 2014
27.70
27.78
27.60
27.68
64,669
-0.09(-0.31%)
Mar 20, 2014
27.77
27.85
27.65
27.76
18,500
-0.05(-0.17%)
Mar 19, 2014
28.18
28.18
27.62
27.81
38,441
-0.30(-1.05%)
Mar 18, 2014
27.88
28.11
27.88
28.10
41,525
+0.43(+1.57%)
Mar 17, 2014
27.50
27.70
27.50
27.67
164,176
+0.34(+1.25%)
Mar 14, 2014
27.35
27.44
27.24
27.33
36,857
-0.06(-0.22%)
Mar 13, 2014
27.62
27.73
27.32
27.39
32,287
+0.21(+0.77%)
Mar 12, 2014
27.17
27.28
27.16
27.18
8,283
+0.01(+0.03%)
Mar 11, 2014
27.47
27.47
27.07
27.17
15,118
-0.16(-0.60%)
Mar 10, 2014
27.36
27.41
27.20
27.34
25,583
+0.03(+0.12%)
Mar 07, 2014
27.46
27.46
27.25
27.30
10,132
+0.01(+0.05%)
Mar 06, 2014
27.30
27.50
27.26
27.29
123,300
+0.31(+1.14%)
Mar 05, 2014
27.07
27.07
26.91
26.98
251,604
+0.18(+0.66%)
Mar 04, 2014
26.64
26.82
26.63
26.80
124,706
+0.46(+1.74%)
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
.