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 (%)
Jul 31, 2014
26.43
26.43
25.94
26.30
690,595
-0.43(-1.61%)
Jul 30, 2014
26.60
27.17
26.50
26.73
763,892
+0.15(+0.56%)
Jul 29, 2014
26.49
26.67
26.28
26.58
975,696
+0.07(+0.26%)
Jul 28, 2014
26.89
26.89
25.86
26.51
1,180,642
-0.39(-1.45%)
Jul 25, 2014
26.85
27.38
26.44
26.90
1,740,420
-0.01(-0.04%)
Jul 24, 2014
25.48
26.93
25.39
26.91
1,216,467
+1.56(+6.15%)
Jul 23, 2014
25.86
26.05
25.02
25.35
1,723,121
-0.56(-2.16%)
Jul 22, 2014
25.95
26.38
25.85
25.91
735,108
-0.06(-0.23%)
Jul 21, 2014
25.97
26.21
25.46
25.97
1,009,847
-0.19(-0.73%)
Jul 18, 2014
25.72
26.24
25.48
26.16
887,736
+0.56(+2.19%)
Jul 17, 2014
26.39
26.71
25.47
25.60
1,616,969
-0.24(-0.93%)
Jul 16, 2014
25.97
26.22
25.60
25.84
875,758
-0.13(-0.50%)
Jul 15, 2014
26.60
26.70
25.14
25.97
1,382,000
-0.63(-2.37%)
Jul 14, 2014
27.22
27.36
26.31
26.60
2,410,069
-0.49(-1.81%)
Jul 11, 2014
28.00
28.12
27.07
27.09
1,450,908
-0.94(-3.35%)
Jul 10, 2014
28.00
28.47
27.16
28.03
1,405,933
-0.37(-1.30%)
Jul 09, 2014
29.24
29.25
28.30
28.40
1,596,870
+0.10(+0.35%)
Jul 08, 2014
29.12
29.12
28.07
28.30
1,021,048
-0.56(-1.94%)
Jul 07, 2014
29.21
29.69
28.16
28.86
1,659,176
-0.23(-0.79%)
Jul 03, 2014
29.60
29.09
29.09
29.09
756,000
-0.26(-0.89%)
Jul 02, 2014
29.74
30.03
29.14
29.35
1,088,648
-0.36(-1.21%)
Jul 01, 2014
30.35
30.57
29.25
29.71
965,148
-0.74(-2.43%)
Jun 30, 2014
30.46
30.72
29.66
30.45
633,459
-0.03(-0.10%)
Jun 27, 2014
29.79
30.65
29.25
30.48
1,326,402
+0.83(+2.80%)
Jun 26, 2014
29.85
29.92
29.21
29.65
698,358
-0.20(-0.67%)
Jun 25, 2014
29.88
30.23
29.09
29.85
903,852
-0.02(-0.07%)
Jun 24, 2014
31.42
31.66
29.75
29.87
1,344,919
-1.35(-4.32%)
Jun 23, 2014
31.53
31.82
30.80
31.22
1,150,914
-0.60(-1.89%)
Jun 20, 2014
32.51
32.54
31.16
31.82
2,979,645
-0.73(-2.24%)
Jun 19, 2014
31.89
32.60
31.81
32.55
492,174
+0.77(+2.42%)
Jun 18, 2014
31.58
32.19
31.50
31.78
566,851
+0.22(+0.70%)
Jun 17, 2014
31.77
31.77
31.16
31.56
901,594
-0.13(-0.41%)
Jun 16, 2014
32.15
32.24
31.16
31.69
705,933
-0.32(-1.00%)
Jun 13, 2014
32.00
32.09
31.18
32.01
1,244,382
-0.01(-0.03%)
Jun 12, 2014
32.26
32.36
31.11
32.02
1,336,478
-0.27(-0.84%)
Jun 11, 2014
32.01
32.82
31.61
32.29
503,195
+0.20(+0.62%)
Jun 10, 2014
32.71
32.94
31.95
32.09
750,650
-0.96(-2.90%)
Jun 06, 2014
33.44
33.82
32.62
33.05
1,128,426
-0.27(-0.81%)
Jun 05, 2014
33.47
34.00
33.09
33.32
765,575
+0.12(+0.36%)
Jun 04, 2014
32.59
33.29
32.11
33.20
1,123,006
+0.61(+1.87%)
Jun 03, 2014
31.45
33.00
31.26
32.59
1,050,368
+1.20(+3.82%)
Jun 02, 2014
33.09
34.34
30.77
31.39
1,418,298
-0.34(-1.07%)
May 30, 2014
31.31
31.98
30.97
31.73
938,073
+0.63(+2.03%)
May 29, 2014
30.39
31.20
30.19
31.10
465,923
+0.77(+2.54%)
May 28, 2014
30.49
30.89
29.90
30.33
762,633
-0.03(-0.10%)
May 27, 2014
30.21
30.41
29.73
30.36
635,545
+0.15(+0.50%)
May 23, 2014
30.31
30.21
30.21
30.21
365,600
-0.14(-0.46%)
May 22, 2014
30.98
31.98
30.14
30.35
354,178
-0.63(-2.03%)
May 21, 2014
30.97
31.35
30.63
30.98
339,162
+0.40(+1.31%)
May 20, 2014
30.82
30.95
30.31
30.58
197,091
-0.20(-0.65%)
May 19, 2014
30.88
31.18
30.71
30.78
329,533
+0.08(+0.26%)
May 16, 2014
31.00
31.36
30.41
30.70
417,675
-0.25(-0.81%)
May 15, 2014
30.06
31.14
29.49
30.95
527,707
+1.00(+3.34%)
May 14, 2014
30.57
31.00
29.80
29.95
762,909
-0.54(-1.77%)
May 13, 2014
30.09
30.99
29.10
30.49
1,454,534
+1.65(+5.72%)
May 12, 2014
28.63
28.96
28.37
28.84
394,004
+0.28(+0.98%)
May 09, 2014
29.02
29.32
28.50
28.56
929,299
-0.49(-1.69%)
May 08, 2014
29.90
30.00
28.87
29.05
1,586,755
-0.94(-3.13%)
May 07, 2014
28.76
30.00
28.12
29.99
1,497,525
+1.21(+4.20%)
May 06, 2014
29.41
29.99
28.67
28.78
494,017
-0.50(-1.71%)
May 05, 2014
29.27
29.79
28.79
29.28
471,766
+0.08(+0.27%)
May 02, 2014
28.95
29.86
28.89
29.20
886,052
+0.20(+0.69%)
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
.