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 (%)
Mar 31, 2014
20.06
20.11
20.03
20.10
45,467
+0.15(+0.75%)
Mar 28, 2014
19.84
19.98
19.84
19.95
157,154
+0.12(+0.61%)
Mar 27, 2014
19.78
19.87
19.75
19.83
18,664
+0.00(+0.03%)
Mar 26, 2014
19.94
20.00
19.82
19.82
68,587
-0.09(-0.43%)
Mar 25, 2014
19.81
19.92
19.81
19.91
30,945
+0.17(+0.86%)
Mar 24, 2014
19.84
19.85
19.70
19.74
63,882
-0.02(-0.10%)
Mar 21, 2014
19.84
19.92
19.76
19.76
468,534
-0.08(-0.40%)
Mar 20, 2014
19.76
19.86
19.70
19.84
19,403
+0.09(+0.46%)
Mar 19, 2014
19.97
19.97
19.69
19.75
18,113
-0.20(-1.01%)
Mar 18, 2014
19.90
19.97
19.87
19.95
22,640
+0.08(+0.40%)
Mar 17, 2014
19.74
19.87
19.74
19.87
18,937
+0.19(+0.97%)
Mar 14, 2014
19.69
19.79
19.67
19.68
33,932
-0.03(-0.15%)
Mar 13, 2014
19.87
19.91
19.68
19.71
40,915
-0.13(-0.66%)
Mar 12, 2014
19.79
19.85
19.75
19.84
24,518
+0.03(+0.15%)
Mar 11, 2014
19.94
19.94
19.81
19.81
16,940
-0.06(-0.30%)
Mar 10, 2014
19.85
19.89
19.79
19.87
31,172
-0.02(-0.10%)
Mar 07, 2014
19.89
19.91
19.84
19.89
12,982
+0.05(+0.25%)
Mar 06, 2014
19.83
19.87
19.82
19.84
16,974
+0.03(+0.15%)
Mar 05, 2014
19.86
19.86
19.78
19.81
84,545
-0.08(-0.40%)
Mar 04, 2014
19.82
19.91
19.80
19.89
27,521
+0.26(+1.32%)
Mar 03, 2014
19.63
19.67
19.55
19.63
32,914
-0.11(-0.56%)
Feb 28, 2014
19.71
19.83
19.66
19.74
38,788
+0.07(+0.36%)
Feb 27, 2014
19.56
19.67
19.56
19.67
14,283
+0.08(+0.41%)
Feb 26, 2014
19.57
19.65
19.56
19.59
49,763
+0.06(+0.31%)
Feb 25, 2014
19.55
19.61
19.50
19.53
28,934
-0.02(-0.10%)
Feb 24, 2014
19.55
19.65
19.45
19.55
26,654
+0.10(+0.51%)
Feb 21, 2014
19.54
19.56
19.45
19.45
29,441
-0.03(-0.17%)
Feb 20, 2014
19.35
19.54
19.35
19.48
42,603
+0.12(+0.64%)
Feb 19, 2014
19.41
19.56
19.36
19.36
22,857
-0.12(-0.62%)
Feb 18, 2014
19.50
19.50
19.45
19.48
30,846
-0.04(-0.20%)
Feb 14, 2014
19.38
19.52
19.52
19.52
22,100
+0.11(+0.57%)
Feb 13, 2014
19.24
19.43
19.24
19.41
32,048
+0.10(+0.52%)
Feb 12, 2014
19.31
19.39
19.29
19.31
48,921
+0.00(+0.00%)
Feb 11, 2014
19.09
19.34
19.09
19.31
30,931
+0.23(+1.20%)
Feb 10, 2014
19.06
19.09
19.01
19.08
174,174
+0.02(+0.11%)
Feb 07, 2014
18.93
19.06
18.91
19.06
37,555
+0.23(+1.22%)
Feb 06, 2014
18.70
18.84
18.70
18.83
46,814
+0.17(+0.91%)
Feb 05, 2014
18.59
18.70
18.54
18.66
75,629
+0.01(+0.05%)
Feb 04, 2014
18.60
18.66
18.58
18.65
67,256
+0.06(+0.32%)
Feb 03, 2014
19.03
19.03
18.56
18.59
150,890
-0.41(-2.16%)
Jan 31, 2014
18.91
19.13
18.85
19.00
82,445
-0.13(-0.66%)
Jan 30, 2014
19.09
19.18
19.06
19.13
75,284
+0.12(+0.62%)
Jan 29, 2014
19.13
19.14
18.98
19.01
116,010
-0.21(-1.09%)
Jan 28, 2014
19.12
19.22
19.12
19.22
42,261
+0.13(+0.68%)
Jan 27, 2014
19.18
19.20
19.06
19.09
54,214
-0.05(-0.26%)
Jan 24, 2014
19.39
19.42
19.14
19.14
94,871
-0.33(-1.69%)
Jan 23, 2014
19.57
19.57
19.43
19.47
162,778
-0.21(-1.07%)
Jan 22, 2014
19.69
19.71
19.61
19.68
33,273
-0.01(-0.05%)
Jan 21, 2014
19.74
19.74
19.58
19.69
63,902
+0.02(+0.10%)
Jan 17, 2014
19.73
19.67
19.67
19.67
45,700
-0.04(-0.20%)
Jan 16, 2014
19.69
19.73
19.67
19.71
48,610
-0.01(-0.05%)
Jan 15, 2014
19.74
19.79
19.72
19.72
35,489
+0.03(+0.15%)
Jan 14, 2014
19.63
19.73
19.60
19.69
38,290
+0.13(+0.66%)
Jan 13, 2014
19.77
19.78
19.56
19.56
22,581
-0.23(-1.16%)
Jan 10, 2014
19.74
19.81
19.71
19.79
70,642
+0.04(+0.20%)
Jan 09, 2014
19.76
19.77
19.67
19.75
49,550
+0.00(+0.00%)
Jan 08, 2014
19.81
19.81
19.70
19.75
25,460
-0.08(-0.40%)
Jan 07, 2014
19.75
19.85
19.75
19.83
26,212
+0.14(+0.71%)
Jan 06, 2014
19.76
19.81
19.65
19.69
21,880
-0.05(-0.25%)
Jan 03, 2014
19.77
19.79
19.70
19.74
72,173
+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
.