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 29, 2015
18.00
18.02
17.85
17.88
182,781
-0.20(-1.11%)
May 28, 2015
18.06
18.08
17.95
18.08
854,414
-0.05(-0.28%)
May 27, 2015
18.03
18.14
18.01
18.13
194,138
+0.08(+0.44%)
May 26, 2015
18.30
18.30
18.02
18.05
242,427
-0.36(-1.96%)
May 22, 2015
18.46
18.41
18.41
18.41
214,500
-0.07(-0.38%)
May 21, 2015
18.42
18.50
18.37
18.48
417,566
+0.11(+0.60%)
May 20, 2015
18.34
18.41
18.32
18.37
145,351
+0.02(+0.11%)
May 19, 2015
18.37
18.38
18.27
18.35
185,145
-0.15(-0.81%)
May 18, 2015
18.54
18.56
18.46
18.50
305,872
-0.12(-0.64%)
May 15, 2015
18.57
18.64
18.49
18.62
164,184
-0.02(-0.11%)
May 14, 2015
18.66
18.72
18.58
18.64
264,681
+0.09(+0.49%)
May 13, 2015
18.58
18.63
18.50
18.55
260,526
+0.04(+0.22%)
May 12, 2015
18.40
18.54
18.40
18.51
405,006
+0.03(+0.16%)
May 11, 2015
18.52
18.57
18.45
18.48
175,517
-0.06(-0.32%)
May 08, 2015
18.45
18.57
18.41
18.54
345,574
+0.28(+1.53%)
May 07, 2015
18.35
18.35
18.14
18.26
1,070,584
-0.12(-0.65%)
May 06, 2015
18.53
18.58
18.34
18.38
228,046
-0.04(-0.22%)
May 05, 2015
18.57
18.61
18.41
18.42
275,642
-0.11(-0.59%)
May 04, 2015
18.59
18.60
18.50
18.53
209,993
-0.03(-0.16%)
May 01, 2015
18.52
18.56
18.42
18.56
653,883
+0.14(+0.76%)
Apr 30, 2015
18.51
18.51
18.34
18.42
365,949
-0.11(-0.59%)
Apr 29, 2015
18.53
18.59
18.45
18.53
350,381
-0.04(-0.22%)
Apr 28, 2015
18.50
18.58
18.46
18.57
230,296
+0.04(+0.22%)
Apr 27, 2015
18.60
18.61
18.50
18.53
249,753
-0.02(-0.11%)
Apr 24, 2015
18.60
18.60
18.50
18.55
1,416,796
+0.06(+0.32%)
Apr 23, 2015
18.24
18.50
18.21
18.49
202,299
+0.23(+1.26%)
Apr 22, 2015
18.20
18.27
18.11
18.26
281,369
+0.06(+0.33%)
Apr 21, 2015
18.22
18.31
18.16
18.20
167,370
-0.02(-0.11%)
Apr 20, 2015
18.29
18.33
18.22
18.22
144,743
-0.01(-0.05%)
Apr 17, 2015
18.28
18.32
18.13
18.23
286,123
-0.21(-1.14%)
Apr 16, 2015
18.50
18.54
18.36
18.44
285,064
-0.06(-0.32%)
Apr 15, 2015
18.31
18.50
18.29
18.50
627,488
+0.29(+1.59%)
Apr 14, 2015
18.16
18.25
18.10
18.21
239,469
+0.19(+1.05%)
Apr 13, 2015
18.11
18.14
18.00
18.02
212,914
-0.07(-0.39%)
Apr 10, 2015
18.05
18.13
18.03
18.09
237,488
+0.00(+0.00%)
Apr 09, 2015
17.98
18.09
17.97
18.09
388,538
+0.12(+0.67%)
Apr 08, 2015
18.05
18.09
17.90
17.97
319,043
-0.02(-0.11%)
Apr 07, 2015
18.00
18.15
17.97
17.99
342,807
+0.04(+0.22%)
Apr 06, 2015
17.72
18.02
17.72
17.95
282,890
+0.22(+1.24%)
Apr 02, 2015
17.60
17.73
17.73
17.73
243,500
+0.17(+0.97%)
Apr 01, 2015
17.50
17.57
17.47
17.56
737,634
+0.12(+0.69%)
Mar 31, 2015
17.42
17.49
17.36
17.44
261,659
-0.13(-0.77%)
Mar 30, 2015
17.53
17.62
17.49
17.57
243,420
+0.09(+0.54%)
Mar 27, 2015
17.56
17.56
17.45
17.48
862,711
-0.12(-0.68%)
Mar 26, 2015
17.64
17.67
17.52
17.60
456,423
-0.05(-0.28%)
Mar 25, 2015
17.80
17.84
17.65
17.65
287,666
-0.10(-0.56%)
Mar 24, 2015
17.73
17.80
17.72
17.75
457,178
-0.03(-0.17%)
Mar 23, 2015
17.92
17.92
17.78
17.78
1,057,719
-0.01(-0.06%)
Mar 20, 2015
17.72
17.85
17.69
17.79
295,025
+0.17(+0.96%)
Mar 19, 2015
17.74
17.74
17.59
17.62
376,096
-0.23(-1.29%)
Mar 18, 2015
17.48
17.89
17.42
17.85
431,574
+0.41(+2.35%)
Mar 17, 2015
17.38
17.50
17.32
17.44
346,937
+0.03(+0.17%)
Mar 16, 2015
17.40
17.42
17.36
17.41
286,998
+0.08(+0.46%)
Mar 13, 2015
17.44
17.44
17.24
17.33
443,693
-0.15(-0.86%)
Mar 12, 2015
17.53
17.57
17.44
17.48
275,988
+0.10(+0.58%)
Mar 11, 2015
17.32
17.39
17.30
17.38
325,998
+0.05(+0.29%)
Mar 10, 2015
17.53
17.54
17.32
17.33
383,603
-0.41(-2.31%)
Mar 09, 2015
17.79
17.84
17.72
17.74
290,921
-0.07(-0.39%)
Mar 06, 2015
18.06
18.06
17.80
17.81
783,863
-0.35(-1.93%)
Mar 05, 2015
18.22
18.22
18.14
18.16
779,411
+0.04(+0.22%)
Mar 04, 2015
18.18
18.25
18.05
18.12
260,464
-0.13(-0.71%)
Mar 03, 2015
18.25
18.30
18.23
18.25
259,615
+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
.