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 (%)
May 30, 2014
33.97
34.08
33.87
33.87
33,491
-0.25(-0.74%)
May 29, 2014
34.18
34.18
34.07
34.12
35,675
+0.16(+0.48%)
May 28, 2014
33.95
33.99
33.90
33.96
62,921
+0.24(+0.70%)
May 27, 2014
33.85
33.85
33.68
33.72
29,524
-0.13(-0.37%)
May 23, 2014
33.85
33.85
33.85
0
+0.00(+0.00%)
May 22, 2014
33.84
33.90
33.80
33.85
11,556
+0.19(+0.56%)
May 21, 2014
33.62
33.73
33.62
33.66
42,627
+0.15(+0.46%)
May 20, 2014
33.53
33.62
33.45
33.50
54,772
-0.15(-0.46%)
May 19, 2014
33.44
33.66
33.44
33.66
48,855
+0.01(+0.04%)
May 16, 2014
33.46
33.64
33.46
33.64
3,948
+0.39(+1.18%)
May 15, 2014
33.46
33.46
33.16
33.25
5,253
-0.08(-0.23%)
May 14, 2014
33.33
33.57
33.33
33.33
69,537
+0.09(+0.27%)
May 13, 2014
33.15
33.24
33.05
33.24
33,730
+0.08(+0.23%)
May 12, 2014
32.95
33.16
32.95
33.16
45,513
+0.52(+1.59%)
May 09, 2014
32.74
32.75
32.64
32.64
6,157
-0.04(-0.11%)
May 08, 2014
32.74
32.83
32.68
32.68
22,680
+0.11(+0.34%)
May 07, 2014
32.43
32.58
32.40
32.57
21,031
-0.11(-0.34%)
May 06, 2014
32.60
32.73
32.58
32.68
11,168
+0.11(+0.32%)
May 05, 2014
32.59
32.59
32.42
32.57
8,330
-0.18(-0.56%)
May 02, 2014
32.70
32.75
32.65
32.75
101,136
+0.08(+0.24%)
May 01, 2014
32.64
32.74
32.64
32.68
31,375
+0.13(+0.41%)
Apr 30, 2014
32.62
32.62
32.47
32.54
12,867
-0.35(-1.07%)
Apr 29, 2014
32.94
32.96
32.89
32.89
20,449
+0.25(+0.76%)
Apr 28, 2014
32.87
32.87
32.55
32.64
14,297
+0.16(+0.49%)
Apr 25, 2014
32.63
32.63
32.39
32.49
13,920
-0.43(-1.32%)
Apr 24, 2014
32.87
32.97
32.78
32.92
40,114
+0.01(+0.02%)
Apr 23, 2014
33.05
33.05
32.83
32.91
38,984
-0.29(-0.87%)
Apr 22, 2014
33.22
33.31
33.20
33.20
13,586
-0.02(-0.07%)
Apr 21, 2014
33.33
33.33
33.21
33.22
19,975
-0.07(-0.21%)
Apr 17, 2014
33.29
33.29
33.29
0
+0.02(+0.06%)
Apr 16, 2014
33.08
33.35
33.08
33.27
27,440
+0.22(+0.68%)
Apr 15, 2014
33.06
33.12
32.80
33.05
25,892
-0.35(-1.04%)
Apr 14, 2014
33.43
33.48
33.32
33.39
28,845
+0.23(+0.68%)
Apr 11, 2014
33.10
33.23
33.10
33.17
15,458
-0.08(-0.25%)
Apr 10, 2014
33.50
33.58
33.16
33.25
16,767
-0.12(-0.36%)
Apr 09, 2014
33.19
33.45
33.17
33.37
18,285
+0.29(+0.87%)
Apr 08, 2014
33.08
33.25
33.06
33.08
28,454
+0.40(+1.23%)
Apr 07, 2014
32.68
32.80
32.56
32.68
23,172
-0.05(-0.16%)
Apr 04, 2014
32.91
33.19
32.73
32.73
36,968
+0.06(+0.17%)
Apr 03, 2014
32.60
32.68
32.49
32.68
58,616
+0.01(+0.02%)
Apr 02, 2014
32.49
32.67
32.49
32.67
30,140
+0.12(+0.36%)
Apr 01, 2014
32.48
32.55
32.46
32.55
13,369
+0.36(+1.13%)
Mar 31, 2014
32.14
32.29
32.14
32.19
26,525
+0.10(+0.31%)
Mar 28, 2014
32.05
32.25
32.04
32.09
14,013
+0.20(+0.64%)
Mar 27, 2014
31.68
31.91
31.68
31.88
38,453
+0.43(+1.36%)
Mar 26, 2014
31.60
31.63
31.46
31.46
21,945
+0.19(+0.60%)
Mar 25, 2014
31.14
31.31
31.14
31.27
10,442
+0.27(+0.87%)
Mar 24, 2014
30.99
31.09
30.98
31.00
11,127
+0.27(+0.87%)
Mar 21, 2014
30.82
31.07
30.73
30.73
22,810
+0.21(+0.69%)
Mar 20, 2014
30.33
30.60
30.22
30.52
20,365
-0.22(-0.73%)
Mar 19, 2014
30.99
31.08
30.75
30.75
7,150
-0.46(-1.48%)
Mar 18, 2014
31.05
31.26
31.01
31.21
5,029
+0.06(+0.20%)
Mar 17, 2014
31.06
31.15
31.06
31.15
4,023
+0.35(+1.12%)
Mar 14, 2014
30.80
30.95
30.79
30.80
5,749
+0.05(+0.15%)
Mar 13, 2014
31.22
31.22
30.72
30.76
21,614
-0.48(-1.53%)
Mar 12, 2014
30.98
31.23
30.98
31.23
8,943
-0.11(-0.34%)
Mar 11, 2014
31.65
31.78
31.33
31.34
14,258
-0.24(-0.76%)
Mar 10, 2014
31.55
31.59
31.40
31.58
29,069
-0.33(-1.03%)
Mar 07, 2014
31.94
31.99
31.74
31.90
5,287
-0.18(-0.55%)
Mar 06, 2014
32.04
32.15
32.03
32.08
16,396
+0.40(+1.25%)
Mar 05, 2014
31.58
31.74
31.58
31.69
34,006
-0.14(-0.45%)
Mar 04, 2014
31.80
31.98
31.80
31.83
13,402
+0.35(+1.11%)
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
.