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 (%)
Jun 30, 2015
24.30
24.36
24.15
24.15
64,371
-0.02(-0.08%)
Jun 29, 2015
24.52
24.57
24.17
24.17
79,101
-0.46(-1.87%)
Jun 26, 2015
24.82
24.82
24.58
24.63
53,698
-0.15(-0.61%)
Jun 25, 2015
25.02
25.02
24.76
24.78
61,292
-0.14(-0.56%)
Jun 24, 2015
25.07
25.07
24.92
24.92
37,110
-0.16(-0.64%)
Jun 23, 2015
24.99
25.10
24.98
25.08
52,185
+0.09(+0.36%)
Jun 22, 2015
25.14
25.16
24.98
24.99
234,970
-0.09(-0.36%)
Jun 19, 2015
25.06
25.10
24.95
25.08
47,912
+0.04(+0.16%)
Jun 18, 2015
24.95
25.08
24.92
25.04
172,155
+0.18(+0.72%)
Jun 17, 2015
24.85
24.91
24.79
24.86
48,006
+0.02(+0.08%)
Jun 16, 2015
24.75
24.85
24.71
24.84
52,862
+0.10(+0.40%)
Jun 15, 2015
24.69
24.79
24.65
24.74
44,768
-0.22(-0.90%)
Jun 12, 2015
24.96
24.99
24.91
24.96
61,743
-0.05(-0.18%)
Jun 11, 2015
24.86
25.01
24.86
25.01
49,480
+0.14(+0.56%)
Jun 10, 2015
24.86
24.96
24.80
24.87
70,258
+0.10(+0.40%)
Jun 09, 2015
24.87
24.93
24.75
24.77
204,401
-0.11(-0.44%)
Jun 08, 2015
24.88
24.96
24.87
24.88
82,658
-0.11(-0.44%)
Jun 05, 2015
25.01
25.06
24.90
24.99
55,020
-0.06(-0.24%)
Jun 04, 2015
25.20
25.20
25.02
25.05
58,087
-0.19(-0.75%)
Jun 03, 2015
25.18
25.25
25.14
25.24
42,968
+0.08(+0.32%)
Jun 02, 2015
25.14
25.22
25.11
25.16
38,475
-0.01(-0.04%)
Jun 01, 2015
25.30
25.30
25.16
25.17
132,609
-0.06(-0.24%)
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%)
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
.