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 (%)
Aug 29, 2014
21.19
21.18
21.18
21.18
11,300
+0.05(+0.24%)
Aug 28, 2014
21.07
21.15
21.04
21.13
14,257
-0.01(-0.05%)
Aug 27, 2014
21.20
21.20
21.12
21.14
28,829
-0.02(-0.09%)
Aug 26, 2014
21.17
21.20
21.15
21.16
11,280
+0.02(+0.10%)
Aug 25, 2014
21.13
21.16
21.11
21.14
22,250
+0.08(+0.38%)
Aug 22, 2014
21.14
21.14
21.05
21.06
77,050
-0.08(-0.35%)
Aug 21, 2014
21.12
21.17
21.10
21.14
50,186
+0.07(+0.31%)
Aug 20, 2014
20.94
21.08
20.94
21.07
19,524
+0.08(+0.38%)
Aug 19, 2014
20.93
21.01
20.90
20.99
114,051
+0.08(+0.38%)
Aug 18, 2014
20.86
20.93
20.85
20.91
25,142
+0.12(+0.58%)
Aug 15, 2014
20.85
20.85
20.66
20.79
51,926
+0.04(+0.19%)
Aug 14, 2014
20.77
20.79
20.72
20.75
11,909
+0.03(+0.14%)
Aug 13, 2014
20.67
20.73
20.62
20.72
11,292
+0.12(+0.58%)
Aug 12, 2014
20.63
20.64
20.55
20.60
12,872
-0.02(-0.10%)
Aug 11, 2014
20.61
20.70
20.60
20.62
54,222
+0.08(+0.39%)
Aug 08, 2014
20.34
20.50
20.33
20.54
16,373
+0.27(+1.33%)
Aug 07, 2014
20.48
20.48
20.25
20.27
44,533
-0.13(-0.64%)
Aug 06, 2014
20.27
20.42
20.27
20.40
32,633
+0.04(+0.20%)
Aug 05, 2014
20.53
20.53
20.33
20.36
10,448
-0.21(-1.02%)
Aug 04, 2014
20.43
20.57
20.36
20.57
24,687
+0.12(+0.59%)
Aug 01, 2014
20.41
20.55
20.37
20.45
37,093
-0.02(-0.10%)
Jul 31, 2014
20.75
20.75
20.46
20.47
31,946
-0.41(-1.96%)
Jul 30, 2014
20.97
21.00
20.82
20.88
36,810
-0.08(-0.38%)
Jul 29, 2014
21.11
21.11
20.93
20.96
19,660
-0.08(-0.38%)
Jul 28, 2014
21.08
21.08
20.97
21.04
30,823
-0.02(-0.09%)
Jul 25, 2014
21.08
21.11
21.02
21.06
28,759
-0.08(-0.38%)
Jul 24, 2014
21.17
21.17
21.12
21.14
40,636
-0.03(-0.16%)
Jul 23, 2014
21.21
21.21
21.14
21.17
10,003
+0.00(+0.01%)
Jul 22, 2014
21.14
21.19
21.13
21.17
12,922
+0.07(+0.34%)
Jul 21, 2014
21.10
21.10
21.01
21.10
11,303
-0.02(-0.10%)
Jul 18, 2014
20.98
21.13
20.98
21.12
47,897
+0.15(+0.72%)
Jul 17, 2014
21.14
21.16
20.97
20.97
26,229
-0.19(-0.90%)
Jul 16, 2014
21.11
21.17
21.11
21.16
13,761
+0.10(+0.48%)
Jul 15, 2014
21.12
21.12
20.98
21.06
23,504
-0.03(-0.15%)
Jul 14, 2014
21.08
21.14
21.08
21.09
22,906
+0.06(+0.29%)
Jul 11, 2014
21.04
21.05
20.98
21.03
25,387
-0.05(-0.24%)
Jul 10, 2014
20.97
21.10
20.94
21.08
38,192
-0.07(-0.33%)
Jul 09, 2014
21.13
21.16
21.09
21.15
37,082
+0.07(+0.33%)
Jul 08, 2014
21.11
21.12
21.07
21.08
17,039
-0.04(-0.19%)
Jul 07, 2014
21.15
21.20
21.10
21.12
22,675
-0.05(-0.24%)
Jul 03, 2014
21.19
21.17
21.17
21.17
15,400
+0.07(+0.33%)
Jul 02, 2014
21.14
21.14
21.08
21.10
35,479
-0.01(-0.05%)
Jul 01, 2014
21.07
21.17
21.01
21.11
55,379
+0.10(+0.48%)
Jun 30, 2014
21.04
21.05
20.99
21.01
103,369
+0.01(+0.05%)
Jun 27, 2014
20.96
21.00
20.93
21.00
15,954
+0.02(+0.10%)
Jun 26, 2014
21.02
21.02
20.86
20.98
33,978
-0.02(-0.10%)
Jun 25, 2014
20.91
21.00
20.91
21.00
27,405
+0.08(+0.38%)
Jun 24, 2014
21.05
21.08
20.92
20.92
51,009
-0.14(-0.66%)
Jun 23, 2014
21.11
21.11
21.02
21.06
24,522
-0.01(-0.05%)
Jun 20, 2014
21.12
21.12
21.06
21.07
30,817
-0.09(-0.43%)
Jun 19, 2014
21.10
21.16
21.10
21.16
17,456
+0.08(+0.38%)
Jun 18, 2014
20.94
21.08
20.90
21.08
42,758
+0.17(+0.81%)
Jun 17, 2014
20.89
20.92
20.85
20.91
21,995
+0.03(+0.14%)
Jun 16, 2014
20.83
20.90
20.83
20.88
31,888
+0.08(+0.38%)
Jun 13, 2014
20.76
20.83
20.74
20.80
25,837
+0.08(+0.39%)
Jun 12, 2014
20.87
20.87
20.71
20.72
94,796
-0.13(-0.62%)
Jun 11, 2014
20.92
20.92
20.83
20.85
47,668
-0.08(-0.38%)
Jun 10, 2014
20.96
20.96
20.93
20.93
20,810
+0.00(+0.00%)
Jun 06, 2014
20.94
20.97
20.89
20.93
21,268
+0.04(+0.19%)
Jun 05, 2014
20.81
20.89
20.75
20.89
26,384
+0.14(+0.67%)
Jun 04, 2014
20.68
20.76
20.68
20.75
22,302
+0.03(+0.14%)
Jun 03, 2014
20.72
20.74
20.68
20.72
21,281
+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
.