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 31, 2016
22.10
22.10
21.92
22.01
35,409
-0.03(-0.14%)
May 27, 2016
22.03
22.04
22.04
22.04
8,500
+0.05(+0.23%)
May 26, 2016
21.97
22.03
21.95
21.99
14,726
-0.01(-0.05%)
May 25, 2016
21.90
22.03
21.90
22.00
15,184
+0.11(+0.52%)
May 24, 2016
21.75
21.92
21.75
21.89
20,759
+0.18(+0.81%)
May 23, 2016
21.71
21.73
21.66
21.71
6,866
+0.01(+0.05%)
May 20, 2016
21.68
21.78
21.66
21.70
14,829
+0.02(+0.09%)
May 19, 2016
21.60
21.68
21.47
21.68
20,514
+0.14(+0.65%)
May 18, 2016
21.67
21.80
21.50
21.54
165,963
-0.19(-0.89%)
May 17, 2016
21.99
21.99
21.69
21.73
21,907
-0.30(-1.35%)
May 16, 2016
21.79
22.04
21.79
22.03
29,387
+0.21(+0.96%)
May 13, 2016
22.01
22.01
21.73
21.82
30,885
-0.22(-0.99%)
May 12, 2016
21.97
22.06
21.93
22.04
5,301
+0.15(+0.68%)
May 11, 2016
22.00
22.03
21.89
21.89
53,328
-0.19(-0.86%)
May 10, 2016
21.90
22.08
21.90
22.08
23,510
+0.20(+0.91%)
May 09, 2016
21.86
21.91
21.81
21.88
22,632
+0.03(+0.14%)
May 06, 2016
21.71
21.85
21.66
21.85
19,486
+0.11(+0.51%)
May 05, 2016
21.77
21.84
21.68
21.74
19,378
-0.01(-0.05%)
May 04, 2016
21.68
21.77
21.68
21.75
12,141
-0.02(-0.09%)
May 03, 2016
21.83
21.83
21.70
21.77
21,489
-0.16(-0.73%)
May 02, 2016
21.76
21.93
21.76
21.93
12,351
+0.23(+1.06%)
Apr 29, 2016
21.79
21.79
21.61
21.70
46,177
-0.13(-0.60%)
Apr 28, 2016
21.87
22.00
21.76
21.83
18,980
-0.19(-0.86%)
Apr 27, 2016
21.88
22.04
21.87
22.02
14,465
+0.14(+0.64%)
Apr 26, 2016
21.88
21.89
21.80
21.88
13,712
+0.06(+0.27%)
Apr 25, 2016
21.77
21.82
21.72
21.82
23,285
-0.01(-0.05%)
Apr 22, 2016
21.78
21.83
21.73
21.83
40,138
+0.03(+0.14%)
Apr 21, 2016
21.96
21.99
21.79
21.80
15,221
-0.20(-0.91%)
Apr 20, 2016
22.08
22.12
22.00
22.00
18,457
-0.09(-0.41%)
Apr 19, 2016
22.05
22.11
22.01
22.09
51,905
+0.11(+0.51%)
Apr 18, 2016
21.82
22.01
21.82
21.98
23,131
+0.12(+0.54%)
Apr 15, 2016
21.79
21.87
21.79
21.86
36,524
+0.05(+0.23%)
Apr 14, 2016
21.85
21.88
21.80
21.81
23,676
-0.04(-0.18%)
Apr 13, 2016
21.86
21.88
21.73
21.85
23,272
+0.07(+0.32%)
Apr 12, 2016
21.60
21.79
21.58
21.78
16,137
+0.22(+1.02%)
Apr 11, 2016
21.68
21.78
21.55
21.56
37,016
-0.09(-0.42%)
Apr 08, 2016
21.67
21.76
21.64
21.65
46,369
+0.10(+0.49%)
Apr 07, 2016
21.63
21.63
21.51
21.55
12,323
-0.22(-1.03%)
Apr 06, 2016
21.62
21.78
21.57
21.77
27,194
+0.18(+0.83%)
Apr 05, 2016
21.70
21.76
21.58
21.59
17,492
-0.15(-0.69%)
Apr 04, 2016
21.84
21.85
21.74
21.74
19,710
-0.10(-0.46%)
Apr 01, 2016
21.64
21.88
21.60
21.84
31,948
+0.08(+0.37%)
Mar 31, 2016
21.81
21.84
21.73
21.76
14,590
-0.06(-0.27%)
Mar 30, 2016
21.77
21.88
21.76
21.82
69,845
+0.10(+0.45%)
Mar 29, 2016
21.50
21.74
21.47
21.72
12,538
+0.18(+0.81%)
Mar 28, 2016
21.53
21.57
21.46
21.55
23,145
+0.04(+0.17%)
Mar 24, 2016
21.38
21.51
21.51
21.51
22,100
+0.03(+0.14%)
Mar 23, 2016
21.50
21.56
21.44
21.48
89,001
-0.11(-0.51%)
Mar 22, 2016
21.57
21.64
21.53
21.59
30,392
-0.04(-0.18%)
Mar 21, 2016
21.62
21.67
21.55
21.63
22,066
-0.03(-0.14%)
Mar 18, 2016
21.70
21.70
21.59
21.66
17,531
-0.04(-0.18%)
Mar 17, 2016
21.50
21.74
21.50
21.70
36,993
+0.20(+0.93%)
Mar 16, 2016
21.31
21.50
21.25
21.50
35,487
+0.21(+0.99%)
Mar 15, 2016
21.21
21.32
21.21
21.29
26,521
-0.04(-0.19%)
Mar 14, 2016
21.26
21.37
21.26
21.33
19,709
+0.00(+0.00%)
Mar 11, 2016
21.32
21.38
21.27
21.33
12,443
+0.20(+0.95%)
Mar 10, 2016
21.20
21.23
20.97
21.13
22,904
+0.03(+0.14%)
Mar 09, 2016
21.12
21.19
21.07
21.10
39,693
+0.07(+0.33%)
Mar 08, 2016
21.06
21.16
21.01
21.03
25,920
-0.08(-0.38%)
Mar 07, 2016
20.97
21.19
20.97
21.11
54,912
+0.05(+0.24%)
Mar 04, 2016
20.97
21.12
20.91
21.06
36,063
+0.06(+0.29%)
Mar 03, 2016
20.87
21.00
20.79
21.00
29,019
+0.12(+0.57%)
Mar 02, 2016
20.76
20.88
20.69
20.88
32,325
+0.06(+0.29%)
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
.