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 (%)
Apr 30, 2015
24.07
24.93
23.55
24.63
1,551,309
+0.64(+2.67%)
Apr 29, 2015
23.17
24.29
22.97
23.99
1,379,365
+0.68(+2.92%)
Apr 28, 2015
22.56
23.43
22.35
23.31
1,777,713
+0.99(+4.44%)
Apr 27, 2015
22.26
22.62
22.00
22.32
1,253,524
+0.21(+0.95%)
Apr 24, 2015
22.53
22.77
21.75
22.11
973,263
-0.46(-2.04%)
Apr 23, 2015
22.64
23.30
22.44
22.57
1,302,295
-0.06(-0.27%)
Apr 22, 2015
22.54
23.21
22.32
22.63
1,273,965
+0.33(+1.48%)
Apr 21, 2015
22.53
22.98
22.20
22.30
1,405,350
-0.19(-0.84%)
Apr 20, 2015
22.62
23.02
22.18
22.49
1,881,033
-0.14(-0.62%)
Apr 17, 2015
22.60
23.06
22.35
22.63
1,288,669
-0.17(-0.75%)
Apr 16, 2015
23.30
23.47
22.46
22.80
2,189,994
-0.62(-2.65%)
Apr 15, 2015
22.74
24.29
22.45
23.42
2,850,268
+1.10(+4.93%)
Apr 14, 2015
21.56
22.32
21.52
22.32
1,660,092
+0.97(+4.54%)
Apr 13, 2015
21.62
21.69
21.04
21.35
1,365,804
-0.13(-0.61%)
Apr 10, 2015
21.65
21.72
21.16
21.48
709,166
-0.16(-0.74%)
Apr 09, 2015
21.23
21.67
21.04
21.64
943,252
+0.56(+2.66%)
Apr 08, 2015
22.30
22.54
20.94
21.08
1,490,584
-1.18(-5.30%)
Apr 07, 2015
22.02
22.60
21.92
22.26
1,694,283
+0.20(+0.91%)
Apr 06, 2015
22.05
22.35
21.62
22.06
2,251,071
+0.02(+0.09%)
Apr 02, 2015
21.44
22.04
22.04
22.04
2,339,400
+0.57(+2.65%)
Apr 01, 2015
21.94
22.32
21.40
21.47
2,168,053
-0.29(-1.33%)
Mar 31, 2015
21.24
22.05
21.11
21.76
1,488,905
+0.26(+1.21%)
Mar 30, 2015
21.04
21.50
20.63
21.50
1,271,877
+0.49(+2.33%)
Mar 27, 2015
20.90
21.34
20.52
21.01
1,839,602
+0.34(+1.64%)
Mar 26, 2015
21.57
21.86
20.57
20.67
1,718,443
-0.35(-1.67%)
Mar 25, 2015
20.77
21.13
20.13
21.02
2,145,366
+0.45(+2.19%)
Mar 24, 2015
19.61
20.71
19.27
20.57
1,202,282
+0.68(+3.42%)
Mar 23, 2015
19.80
20.64
19.80
19.89
1,246,992
+0.05(+0.25%)
Mar 20, 2015
20.13
20.34
19.50
19.84
3,097,183
+0.22(+1.12%)
Mar 19, 2015
19.81
20.14
19.56
19.62
1,176,065
-0.58(-2.87%)
Mar 18, 2015
18.93
20.33
18.87
20.20
2,031,821
+1.32(+6.99%)
Mar 17, 2015
18.42
19.37
18.17
18.88
1,751,164
+0.37(+2.00%)
Mar 16, 2015
18.40
18.59
17.75
18.51
2,085,329
-0.01(-0.05%)
Mar 13, 2015
18.08
18.54
17.75
18.52
2,964,172
+0.23(+1.26%)
Mar 12, 2015
17.99
19.00
17.90
18.29
3,156,973
+0.33(+1.84%)
Mar 11, 2015
17.90
18.21
17.71
17.96
1,767,881
+0.05(+0.28%)
Mar 10, 2015
18.09
18.29
17.81
17.91
1,100,890
-0.43(-2.34%)
Mar 09, 2015
18.69
19.16
18.24
18.34
1,139,270
-0.42(-2.24%)
Mar 06, 2015
19.06
19.33
18.50
18.76
834,131
-0.55(-2.85%)
Mar 05, 2015
19.16
19.52
18.85
19.31
753,900
+0.11(+0.57%)
Mar 04, 2015
18.91
19.27
18.52
19.20
1,429,150
+0.34(+1.80%)
Mar 03, 2015
19.00
19.10
18.77
18.86
1,682,257
-0.19(-1.00%)
Mar 02, 2015
19.55
19.59
18.80
19.05
2,096,298
-0.53(-2.71%)
Feb 27, 2015
20.58
20.61
19.07
19.58
2,513,732
-0.93(-4.53%)
Feb 26, 2015
20.71
20.90
19.74
20.51
1,284,466
-0.53(-2.52%)
Feb 25, 2015
20.61
21.18
20.41
21.04
1,318,950
+0.53(+2.58%)
Feb 24, 2015
20.03
20.68
19.44
20.51
1,103,681
+0.80(+4.06%)
Feb 23, 2015
19.59
20.45
19.23
19.71
1,075,446
-0.04(-0.20%)
Feb 20, 2015
19.35
20.10
19.27
19.75
1,076,250
+0.23(+1.18%)
Feb 19, 2015
19.05
19.86
19.05
19.52
1,212,952
-0.02(-0.10%)
Feb 18, 2015
19.48
20.50
19.48
19.54
2,293,634
-0.11(-0.56%)
Feb 17, 2015
18.69
20.05
18.50
19.65
2,994,509
+0.52(+2.72%)
Feb 13, 2015
19.32
19.13
19.13
19.13
2,477,400
-0.22(-1.14%)
Feb 12, 2015
19.53
19.82
18.73
19.35
1,814,106
+0.16(+0.83%)
Feb 11, 2015
19.00
19.69
18.70
19.19
1,436,437
-0.04(-0.21%)
Feb 10, 2015
18.96
19.50
18.50
19.23
1,847,812
+0.28(+1.48%)
Feb 09, 2015
18.67
19.72
18.58
18.95
1,696,954
+0.55(+2.99%)
Feb 06, 2015
18.42
19.20
18.09
18.40
1,419,279
+0.06(+0.33%)
Feb 05, 2015
17.49
18.61
17.28
18.34
1,478,835
+1.10(+6.38%)
Feb 04, 2015
17.75
18.29
16.87
17.24
1,598,845
-0.89(-4.91%)
Feb 03, 2015
17.94
18.55
17.40
18.13
2,607,846
+0.63(+3.60%)
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
.