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
21.53
21.57
21.35
21.42
17,344
-0.19(-0.88%)
Apr 29, 2015
21.60
21.65
21.54
21.61
16,724
-0.06(-0.28%)
Apr 28, 2015
21.60
21.71
21.55
21.67
27,782
+0.06(+0.28%)
Apr 27, 2015
21.74
21.74
21.58
21.61
21,926
-0.07(-0.32%)
Apr 24, 2015
21.63
21.71
21.61
21.68
14,748
+0.08(+0.37%)
Apr 23, 2015
21.54
21.68
21.50
21.60
26,582
+0.04(+0.18%)
Apr 22, 2015
21.52
21.57
21.46
21.56
26,328
+0.10(+0.48%)
Apr 21, 2015
21.55
21.59
21.45
21.46
18,846
-0.06(-0.28%)
Apr 20, 2015
21.37
21.55
21.37
21.52
15,021
+0.24(+1.13%)
Apr 17, 2015
21.41
21.41
21.21
21.28
38,916
-0.24(-1.12%)
Apr 16, 2015
21.56
21.59
21.48
21.52
16,337
-0.08(-0.39%)
Apr 15, 2015
21.58
21.66
21.56
21.60
56,389
+0.12(+0.58%)
Apr 14, 2015
21.48
21.55
21.39
21.48
108,450
+0.03(+0.14%)
Apr 13, 2015
21.58
21.62
21.45
21.45
69,206
-0.14(-0.64%)
Apr 10, 2015
21.54
21.63
21.53
21.59
31,335
+0.10(+0.46%)
Apr 09, 2015
21.41
21.51
21.32
21.49
42,792
+0.08(+0.37%)
Apr 08, 2015
21.39
21.47
21.35
21.41
37,841
+0.01(+0.05%)
Apr 07, 2015
21.43
21.53
21.40
21.40
23,019
-0.09(-0.40%)
Apr 06, 2015
21.20
21.52
21.19
21.49
14,371
+0.21(+0.97%)
Apr 02, 2015
21.17
21.28
21.28
21.28
17,500
+0.09(+0.43%)
Apr 01, 2015
21.31
21.31
21.16
21.19
33,704
-0.12(-0.57%)
Mar 31, 2015
21.39
21.45
21.27
21.31
37,743
-0.13(-0.61%)
Mar 30, 2015
21.31
21.47
21.31
21.44
27,677
+0.28(+1.32%)
Mar 27, 2015
21.17
21.21
21.10
21.16
66,718
+0.02(+0.09%)
Mar 26, 2015
21.16
21.24
21.06
21.14
24,723
-0.04(-0.19%)
Mar 25, 2015
21.49
21.49
21.18
21.18
21,872
-0.29(-1.35%)
Mar 24, 2015
21.59
21.60
21.46
21.47
52,903
-0.11(-0.51%)
Mar 23, 2015
21.54
21.65
21.54
21.58
49,483
-0.01(-0.05%)
Mar 20, 2015
21.45
21.61
21.45
21.59
21,571
+0.15(+0.70%)
Mar 19, 2015
21.47
21.50
21.38
21.44
46,784
-0.10(-0.46%)
Mar 18, 2015
21.22
21.60
21.16
21.54
38,283
+0.26(+1.22%)
Mar 17, 2015
21.31
21.37
21.22
21.28
147,545
-0.12(-0.56%)
Mar 16, 2015
21.23
21.43
21.20
21.40
63,181
+0.27(+1.28%)
Mar 13, 2015
21.22
21.22
21.00
21.13
46,018
-0.15(-0.70%)
Mar 12, 2015
21.13
21.30
21.13
21.28
30,676
+0.17(+0.81%)
Mar 11, 2015
21.16
21.18
21.07
21.11
24,203
-0.03(-0.14%)
Mar 10, 2015
21.30
21.33
21.14
21.14
92,636
-0.33(-1.54%)
Mar 09, 2015
21.40
21.51
21.40
21.47
26,129
+0.14(+0.66%)
Mar 06, 2015
21.61
21.61
21.33
21.33
40,443
-0.38(-1.75%)
Mar 05, 2015
21.68
21.75
21.67
21.71
26,260
+0.02(+0.09%)
Mar 04, 2015
21.80
21.82
21.62
21.69
111,664
-0.13(-0.60%)
Mar 03, 2015
21.89
21.89
21.78
21.82
21,740
-0.08(-0.37%)
Mar 02, 2015
21.86
21.94
21.85
21.90
29,244
+0.03(+0.16%)
Feb 27, 2015
21.85
21.91
21.84
21.87
37,355
+0.02(+0.11%)
Feb 26, 2015
21.89
21.92
21.83
21.84
42,933
-0.07(-0.31%)
Feb 25, 2015
21.92
21.97
21.88
21.91
32,140
-0.06(-0.27%)
Feb 24, 2015
21.91
21.98
21.84
21.97
27,779
+0.12(+0.55%)
Feb 23, 2015
21.88
21.89
21.80
21.85
48,977
-0.07(-0.32%)
Feb 20, 2015
21.74
21.93
21.71
21.92
70,665
+0.12(+0.55%)
Feb 19, 2015
21.82
21.90
21.78
21.80
37,925
-0.09(-0.41%)
Feb 18, 2015
21.87
21.93
21.82
21.89
128,486
-0.01(-0.05%)
Feb 17, 2015
21.84
21.92
21.75
21.90
39,644
+0.03(+0.14%)
Feb 13, 2015
21.79
21.87
21.87
21.87
26,900
+0.07(+0.32%)
Feb 12, 2015
21.73
21.80
21.68
21.80
51,167
+0.17(+0.79%)
Feb 11, 2015
21.69
21.71
21.57
21.63
42,294
-0.08(-0.37%)
Feb 10, 2015
21.58
21.71
21.48
21.71
27,694
+0.22(+1.03%)
Feb 09, 2015
21.59
21.63
21.47
21.49
16,358
-0.12(-0.56%)
Feb 06, 2015
21.74
21.76
21.55
21.61
30,103
-0.12(-0.55%)
Feb 05, 2015
21.61
21.73
21.61
21.73
99,013
+0.23(+1.07%)
Feb 04, 2015
21.54
21.63
21.47
21.50
55,986
-0.09(-0.44%)
Feb 03, 2015
21.38
21.62
21.38
21.59
26,708
+0.29(+1.38%)
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
.