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 (%)
Sep 30, 2015
19.28
19.45
19.26
19.43
69,735
+0.31(+1.62%)
Sep 29, 2015
19.09
19.23
19.05
19.12
37,876
+0.03(+0.17%)
Sep 28, 2015
19.31
19.31
19.06
19.09
37,221
-0.33(-1.69%)
Sep 25, 2015
19.48
19.60
19.41
19.42
58,198
+0.05(+0.24%)
Sep 24, 2015
19.24
19.38
19.14
19.37
282,414
+0.01(+0.05%)
Sep 23, 2015
19.47
19.47
19.31
19.36
10,735
-0.09(-0.46%)
Sep 22, 2015
19.42
19.46
19.35
19.45
223,430
-0.18(-0.92%)
Sep 21, 2015
19.61
19.74
19.59
19.63
105,081
+0.15(+0.77%)
Sep 18, 2015
19.57
19.72
19.48
19.48
23,118
-0.44(-2.21%)
Sep 17, 2015
19.94
20.11
19.92
19.92
18,735
-0.02(-0.12%)
Sep 16, 2015
19.82
19.97
19.81
19.94
37,043
+0.15(+0.77%)
Sep 15, 2015
19.61
19.84
19.61
19.79
51,993
+0.23(+1.18%)
Sep 14, 2015
19.65
19.65
19.51
19.56
82,253
-0.06(-0.31%)
Sep 11, 2015
19.52
19.62
19.48
19.62
26,366
+0.06(+0.31%)
Sep 10, 2015
19.54
19.69
19.47
19.56
35,985
+0.00(+0.02%)
Sep 09, 2015
19.99
20.00
19.56
19.56
42,489
-0.29(-1.48%)
Sep 08, 2015
19.72
19.85
19.64
19.85
79,468
+0.36(+1.85%)
Sep 04, 2015
19.49
19.49
19.49
19.49
35,000
-0.25(-1.27%)
Sep 03, 2015
19.74
19.88
19.69
19.74
37,691
+0.09(+0.46%)
Sep 02, 2015
19.58
19.65
19.44
19.65
40,310
+0.22(+1.16%)
Sep 01, 2015
19.47
19.57
19.27
19.43
42,849
-0.47(-2.38%)
Aug 31, 2015
19.92
19.95
19.78
19.90
81,102
-0.11(-0.55%)
Aug 28, 2015
19.95
20.05
19.90
20.01
22,078
+0.03(+0.15%)
Aug 27, 2015
19.78
19.99
19.63
19.98
47,013
+0.40(+2.04%)
Aug 26, 2015
19.39
19.60
19.06
19.58
64,340
+0.63(+3.32%)
Aug 25, 2015
19.76
19.76
18.95
18.95
68,120
-0.26(-1.35%)
Aug 24, 2015
19.04
19.75
6.580
19.21
639,953
-0.80(-3.98%)
Aug 21, 2015
20.37
20.42
20.00
20.01
375,664
-0.54(-2.65%)
Aug 20, 2015
20.66
20.74
20.55
20.55
31,655
-0.29(-1.39%)
Aug 19, 2015
20.89
20.94
20.73
20.84
82,174
-0.16(-0.76%)
Aug 18, 2015
21.01
21.05
20.97
21.00
11,852
-0.08(-0.38%)
Aug 17, 2015
20.88
21.08
20.85
21.08
48,252
+0.10(+0.46%)
Aug 14, 2015
20.90
20.98
20.89
20.98
35,595
+0.09(+0.45%)
Aug 13, 2015
20.91
20.97
20.84
20.89
14,235
-0.05(-0.26%)
Aug 12, 2015
20.78
20.95
20.64
20.94
76,765
+0.06(+0.31%)
Aug 11, 2015
20.83
20.91
20.79
20.88
20,410
-0.10(-0.48%)
Aug 10, 2015
20.86
21.00
20.86
20.98
8,250
+0.24(+1.16%)
Aug 07, 2015
20.79
20.79
20.70
20.74
15,755
-0.09(-0.45%)
Aug 06, 2015
20.98
20.98
20.82
20.83
27,607
-0.12(-0.55%)
Aug 05, 2015
21.02
21.09
20.94
20.95
44,678
+0.08(+0.38%)
Aug 04, 2015
20.89
20.97
20.84
20.87
35,549
-0.05(-0.24%)
Aug 03, 2015
20.98
20.98
20.84
20.92
13,353
-0.05(-0.24%)
Jul 31, 2015
21.10
21.10
20.96
20.97
8,342
-0.09(-0.43%)
Jul 30, 2015
20.98
21.07
20.95
21.06
37,026
+0.00(+0.01%)
Jul 29, 2015
20.84
21.08
20.84
21.06
38,651
+0.21(+0.99%)
Jul 28, 2015
20.66
20.87
20.66
20.85
28,220
+0.26(+1.25%)
Jul 27, 2015
20.57
20.64
20.53
20.60
76,968
-0.05(-0.27%)
Jul 24, 2015
20.77
20.80
20.64
20.65
41,948
-0.15(-0.72%)
Jul 23, 2015
20.92
20.92
20.79
20.80
45,485
-0.12(-0.57%)
Jul 22, 2015
20.93
21.02
20.89
20.92
21,967
-0.08(-0.38%)
Jul 21, 2015
21.07
21.08
20.93
21.00
21,180
-0.14(-0.66%)
Jul 20, 2015
21.18
21.18
21.08
21.14
56,703
-0.01(-0.05%)
Jul 17, 2015
21.19
21.19
21.10
21.15
27,421
-0.09(-0.41%)
Jul 16, 2015
21.22
21.25
21.18
21.24
22,879
+0.11(+0.50%)
Jul 15, 2015
21.13
21.20
21.08
21.13
17,960
-0.05(-0.24%)
Jul 14, 2015
21.14
21.21
21.12
21.18
14,498
+0.06(+0.28%)
Jul 13, 2015
21.06
21.14
21.06
21.12
54,457
+0.15(+0.72%)
Jul 10, 2015
20.92
21.00
20.89
20.97
77,171
+0.21(+1.04%)
Jul 09, 2015
20.98
21.00
20.73
20.75
59,516
-0.01(-0.04%)
Jul 08, 2015
20.89
20.89
20.72
20.76
101,908
-0.24(-1.12%)
Jul 07, 2015
20.82
21.00
20.66
21.00
30,531
+0.24(+1.16%)
Jul 06, 2015
20.68
20.83
20.66
20.76
58,708
-0.08(-0.38%)
Jul 02, 2015
20.85
20.84
20.84
20.84
11,700
+0.00(+0.00%)
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
.