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 (%)
Aug 31, 2020
21.57
21.80
21.54
21.66
13,808
-0.13(-0.60%)
Aug 28, 2020
21.57
21.84
21.36
21.79
44,200
+0.44(+2.06%)
Aug 27, 2020
21.73
21.80
21.16
21.35
47,362
-0.15(-0.70%)
Aug 26, 2020
21.74
21.91
21.50
21.50
44,605
-0.34(-1.53%)
Aug 25, 2020
21.63
21.85
21.63
21.84
25,282
-0.05(-0.25%)
Aug 24, 2020
21.89
21.89
21.72
21.89
30,717
+0.19(+0.88%)
Aug 21, 2020
21.62
21.70
21.46
21.70
13,200
-0.03(-0.14%)
Aug 20, 2020
21.76
21.98
21.71
21.73
20,269
+0.11(+0.49%)
Aug 19, 2020
21.50
21.79
21.50
21.62
21,087
+0.06(+0.29%)
Aug 18, 2020
21.45
21.56
21.28
21.56
19,465
+0.11(+0.51%)
Aug 17, 2020
21.35
21.53
21.27
21.45
11,499
+0.06(+0.28%)
Aug 14, 2020
21.25
21.50
21.25
21.39
12,400
+0.05(+0.23%)
Aug 13, 2020
21.04
21.49
21.04
21.34
23,840
+0.33(+1.57%)
Aug 12, 2020
21.08
21.14
20.80
21.01
19,609
-0.07(-0.33%)
Aug 11, 2020
21.02
21.25
20.93
21.08
43,438
+0.13(+0.62%)
Aug 10, 2020
20.70
20.95
20.63
20.95
19,500
+0.48(+2.34%)
Aug 07, 2020
20.25
20.70
20.03
20.47
27,000
+0.19(+0.94%)
Aug 06, 2020
20.34
20.55
20.28
20.28
46,402
-0.08(-0.39%)
Aug 05, 2020
20.44
20.45
20.00
20.36
81,461
+0.10(+0.49%)
Aug 04, 2020
20.70
20.70
20.15
20.26
22,713
-0.16(-0.79%)
Aug 03, 2020
20.69
20.70
20.41
20.42
21,224
+0.03(+0.15%)
Jul 31, 2020
20.57
20.68
20.26
20.39
22,100
-0.16(-0.78%)
Jul 30, 2020
20.56
20.93
20.50
20.55
56,241
-0.12(-0.58%)
Jul 29, 2020
20.10
20.89
20.10
20.67
29,303
+0.57(+2.84%)
Jul 28, 2020
19.59
20.16
19.56
20.10
39,316
+0.60(+3.08%)
Jul 27, 2020
19.41
19.60
19.41
19.50
25,879
+0.08(+0.41%)
Jul 24, 2020
19.08
19.47
19.08
19.42
11,000
+0.04(+0.21%)
Jul 23, 2020
19.25
19.49
19.16
19.38
44,357
+0.08(+0.41%)
Jul 22, 2020
19.19
20.46
19.17
19.30
40,749
-0.01(-0.05%)
Jul 21, 2020
19.20
19.52
19.10
19.31
26,249
+0.03(+0.16%)
Jul 20, 2020
19.45
19.67
19.16
19.28
41,095
-0.17(-0.87%)
Jul 17, 2020
19.07
19.53
19.00
19.45
47,300
+0.29(+1.51%)
Jul 16, 2020
18.67
19.31
18.40
19.16
67,064
+0.36(+1.91%)
Jul 15, 2020
18.41
18.85
18.34
18.80
104,236
+0.50(+2.73%)
Jul 14, 2020
18.18
18.36
18.13
18.30
24,116
+0.11(+0.60%)
Jul 13, 2020
18.26
18.41
18.14
18.19
61,302
-0.06(-0.33%)
Jul 10, 2020
18.34
18.50
18.10
18.25
61,900
-0.26(-1.40%)
Jul 09, 2020
19.44
19.44
18.51
18.51
40,908
-0.77(-3.99%)
Jul 08, 2020
19.30
19.34
18.96
19.28
32,095
+0.14(+0.71%)
Jul 07, 2020
19.64
19.69
19.11
19.14
16,220
-0.41(-2.07%)
Jul 06, 2020
19.75
20.02
19.51
19.55
17,316
-0.20(-1.01%)
Jul 02, 2020
20.05
20.05
19.64
19.75
119,300
-0.01(-0.05%)
Jul 01, 2020
19.42
19.84
19.42
19.76
54,442
+0.34(+1.75%)
Jun 30, 2020
20.05
20.21
19.26
19.42
97,738
-0.34(-1.72%)
Jun 29, 2020
20.07
20.07
19.61
19.76
28,388
-0.31(-1.54%)
Jun 26, 2020
20.27
20.27
19.67
20.07
46,200
-0.15(-0.74%)
Jun 25, 2020
20.36
20.36
20.02
20.22
38,484
-0.02(-0.10%)
Jun 24, 2020
20.10
20.36
19.90
20.24
80,939
-0.08(-0.39%)
Jun 23, 2020
20.25
20.35
19.96
20.32
154,380
+0.13(+0.64%)
Jun 22, 2020
19.70
20.19
19.30
20.19
74,849
+0.59(+3.01%)
Jun 19, 2020
19.90
20.30
19.31
19.60
366,600
-0.42(-2.10%)
Jun 18, 2020
19.84
20.10
19.80
20.02
148,160
+0.14(+0.70%)
Jun 17, 2020
20.24
20.30
19.81
19.88
76,190
+0.08(+0.40%)
Jun 16, 2020
20.44
20.76
19.62
19.80
116,333
+0.28(+1.43%)
Jun 15, 2020
19.72
20.18
19.50
19.52
169,162
-0.48(-2.38%)
Jun 12, 2020
20.61
21.58
19.41
20.00
144,700
-0.00(-0.02%)
Jun 11, 2020
20.50
20.75
18.26
20.00
134,007
-1.67(-7.72%)
Jun 10, 2020
22.01
22.10
21.56
21.67
34,162
-0.56(-2.51%)
Jun 09, 2020
21.74
22.44
21.74
22.23
46,996
-0.45(-1.98%)
Jun 08, 2020
22.03
22.75
22.03
22.68
105,635
+0.58(+2.62%)
Jun 05, 2020
21.73
22.42
21.73
22.10
150,000
+0.83(+3.90%)
Jun 04, 2020
20.35
21.34
20.35
21.27
174,123
+0.92(+4.52%)
Jun 03, 2020
19.56
20.54
19.30
20.35
111,232
+0.79(+4.04%)
Jun 02, 2020
19.24
19.59
19.07
19.56
94,724
+0.56(+2.95%)
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
.