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 (%)
Dec 31, 2014
21.99
21.70
21.70
21.70
16,600
-0.24(-1.09%)
Dec 30, 2014
21.93
22.01
21.91
21.94
22,800
-0.08(-0.36%)
Dec 29, 2014
22.02
22.06
22.00
22.02
13,895
+0.00(+0.00%)
Dec 26, 2014
22.05
22.08
22.01
22.02
10,883
+0.02(+0.09%)
Dec 24, 2014
22.02
22.00
22.00
22.00
20,700
-0.02(-0.09%)
Dec 23, 2014
21.98
22.04
21.93
22.02
15,753
+0.12(+0.57%)
Dec 22, 2014
21.76
21.89
21.74
21.89
33,875
+0.16(+0.71%)
Dec 19, 2014
21.73
21.78
21.64
21.74
58,448
+0.02(+0.09%)
Dec 18, 2014
21.63
21.73
21.51
21.72
24,780
+0.37(+1.73%)
Dec 17, 2014
20.96
21.37
20.96
21.35
318,684
+0.39(+1.86%)
Dec 16, 2014
20.90
21.31
20.90
20.96
30,677
-0.02(-0.10%)
Dec 15, 2014
21.24
21.27
20.93
20.98
49,522
-0.13(-0.62%)
Dec 12, 2014
21.37
21.39
21.11
21.11
35,767
-0.33(-1.56%)
Dec 11, 2014
21.42
21.65
21.42
21.44
52,604
+0.10(+0.49%)
Dec 10, 2014
21.65
21.65
21.28
21.34
67,498
-0.32(-1.48%)
Dec 09, 2014
21.56
21.68
21.48
21.66
62,264
-0.02(-0.09%)
Dec 08, 2014
21.86
21.86
21.65
21.68
48,678
-0.18(-0.82%)
Dec 05, 2014
21.87
21.92
21.85
21.86
35,758
-0.02(-0.10%)
Dec 04, 2014
21.89
21.92
21.80
21.88
7,622
-0.09(-0.41%)
Dec 03, 2014
21.86
21.97
21.85
21.97
29,513
+0.10(+0.46%)
Dec 02, 2014
21.70
21.91
21.69
21.87
26,370
+0.13(+0.60%)
Dec 01, 2014
21.70
21.78
21.69
21.74
19,084
-0.07(-0.32%)
Nov 28, 2014
21.86
21.95
21.81
21.81
30,508
-0.11(-0.50%)
Nov 26, 2014
21.85
21.92
21.92
21.92
37,300
+0.07(+0.32%)
Nov 25, 2014
21.87
21.91
21.82
21.85
19,989
-0.04(-0.18%)
Nov 24, 2014
21.94
21.94
21.85
21.89
26,821
+0.00(+0.00%)
Nov 21, 2014
21.95
22.00
21.83
21.89
64,310
+0.15(+0.69%)
Nov 20, 2014
21.66
21.77
21.64
21.74
43,478
+0.05(+0.23%)
Nov 19, 2014
21.64
21.70
21.61
21.69
20,136
+0.00(+0.00%)
Nov 18, 2014
21.60
21.71
21.57
21.69
10,909
+0.13(+0.60%)
Nov 17, 2014
21.51
21.58
21.47
21.56
40,671
+0.04(+0.19%)
Nov 14, 2014
21.55
21.58
21.49
21.52
12,016
+0.00(+0.00%)
Nov 13, 2014
21.52
21.63
21.48
21.52
55,289
-0.02(-0.10%)
Nov 12, 2014
21.50
21.55
21.47
21.54
16,578
-0.01(-0.04%)
Nov 11, 2014
21.51
21.57
21.50
21.55
25,442
+0.01(+0.05%)
Nov 10, 2014
21.50
21.57
21.46
21.54
17,533
+0.07(+0.33%)
Nov 07, 2014
21.39
21.50
21.38
21.47
25,580
+0.04(+0.19%)
Nov 06, 2014
21.40
21.43
21.29
21.43
41,493
+0.06(+0.28%)
Nov 05, 2014
21.32
21.39
21.29
21.37
30,658
+0.14(+0.66%)
Nov 04, 2014
21.16
21.28
21.14
21.23
42,022
-0.02(-0.09%)
Nov 03, 2014
21.36
21.36
21.22
21.25
19,259
-0.03(-0.14%)
Oct 31, 2014
21.30
21.31
21.17
21.28
42,827
+0.24(+1.14%)
Oct 30, 2014
20.87
21.11
20.87
21.04
41,582
+0.09(+0.43%)
Oct 29, 2014
20.99
21.03
20.86
20.95
32,005
-0.01(-0.05%)
Oct 28, 2014
20.84
20.96
20.82
20.96
27,085
+0.18(+0.87%)
Oct 27, 2014
20.75
20.81
20.80
20.78
15,984
-0.02(-0.10%)
Oct 24, 2014
20.72
20.80
20.63
20.80
21,177
+0.14(+0.68%)
Oct 23, 2014
20.73
20.77
20.65
20.66
61,133
+0.14(+0.69%)
Oct 22, 2014
20.65
20.72
20.52
20.52
58,728
-0.06(-0.30%)
Oct 21, 2014
20.41
20.60
20.41
20.58
28,315
+0.27(+1.33%)
Oct 20, 2014
20.12
20.33
20.12
20.31
19,243
+0.12(+0.59%)
Oct 17, 2014
20.19
20.25
20.10
20.19
90,803
+0.21(+1.05%)
Oct 16, 2014
19.74
20.09
19.73
19.98
24,030
+0.00(+0.00%)
Oct 15, 2014
19.78
20.01
19.23
19.98
377,239
-0.09(-0.45%)
Oct 14, 2014
20.10
20.25
19.99
20.07
33,376
+0.02(+0.10%)
Oct 13, 2014
20.37
20.38
20.03
20.05
49,695
-0.32(-1.59%)
Oct 10, 2014
20.50
20.58
20.41
20.37
34,681
-0.11(-0.55%)
Oct 09, 2014
20.83
20.83
20.48
20.49
37,134
-0.36(-1.74%)
Oct 08, 2014
20.56
20.87
20.52
20.85
14,284
+0.31(+1.51%)
Oct 07, 2014
20.69
20.76
20.54
20.54
20,084
-0.27(-1.30%)
Oct 06, 2014
20.90
20.90
20.74
20.81
61,944
-0.01(-0.05%)
Oct 03, 2014
20.75
20.83
20.69
20.82
23,202
+0.19(+0.92%)
Oct 02, 2014
20.62
20.65
20.46
20.63
13,153
+0.01(+0.05%)
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
.