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 (%)
Feb 27, 2015
21.85
21.91
21.84
21.87
37,355
+0.02(+0.11%)
Feb 26, 2015
21.89
21.92
21.83
21.84
42,933
-0.07(-0.31%)
Feb 25, 2015
21.92
21.97
21.88
21.91
32,140
-0.06(-0.27%)
Feb 24, 2015
21.91
21.98
21.84
21.97
27,779
+0.12(+0.55%)
Feb 23, 2015
21.88
21.89
21.80
21.85
48,977
-0.07(-0.32%)
Feb 20, 2015
21.74
21.93
21.71
21.92
70,665
+0.12(+0.55%)
Feb 19, 2015
21.82
21.90
21.78
21.80
37,925
-0.09(-0.41%)
Feb 18, 2015
21.87
21.93
21.82
21.89
128,486
-0.01(-0.05%)
Feb 17, 2015
21.84
21.92
21.75
21.90
39,644
+0.03(+0.14%)
Feb 13, 2015
21.79
21.87
21.87
21.87
26,900
+0.07(+0.32%)
Feb 12, 2015
21.73
21.80
21.68
21.80
51,167
+0.17(+0.79%)
Feb 11, 2015
21.69
21.71
21.57
21.63
42,294
-0.08(-0.37%)
Feb 10, 2015
21.58
21.71
21.48
21.71
27,694
+0.22(+1.03%)
Feb 09, 2015
21.59
21.63
21.47
21.49
16,358
-0.12(-0.56%)
Feb 06, 2015
21.74
21.76
21.55
21.61
30,103
-0.12(-0.55%)
Feb 05, 2015
21.61
21.73
21.61
21.73
99,013
+0.23(+1.07%)
Feb 04, 2015
21.54
21.63
21.47
21.50
55,986
-0.09(-0.44%)
Feb 03, 2015
21.38
21.62
21.38
21.59
26,708
+0.29(+1.38%)
Feb 02, 2015
21.04
21.30
20.87
21.30
61,404
+0.30(+1.43%)
Jan 30, 2015
21.15
21.23
21.00
21.00
38,049
-0.35(-1.64%)
Jan 29, 2015
21.20
21.35
21.03
21.35
42,268
+0.13(+0.61%)
Jan 28, 2015
21.58
21.59
21.19
21.22
36,884
-0.28(-1.30%)
Jan 27, 2015
21.48
21.63
21.41
21.50
43,738
-0.22(-1.02%)
Jan 26, 2015
21.64
21.77
21.60
21.72
36,089
+0.03(+0.15%)
Jan 23, 2015
21.84
21.84
21.69
21.69
19,100
-0.18(-0.83%)
Jan 22, 2015
21.72
21.87
21.55
21.87
24,393
+0.24(+1.11%)
Jan 21, 2015
21.44
21.63
21.44
21.63
161,317
+0.13(+0.60%)
Jan 20, 2015
21.56
21.56
21.31
21.50
126,546
-0.03(-0.13%)
Jan 16, 2015
21.24
21.53
21.24
21.53
102,316
+0.30(+1.41%)
Jan 15, 2015
21.36
21.39
21.21
21.23
21,504
-0.07(-0.33%)
Jan 14, 2015
21.16
21.31
21.07
21.30
35,726
-0.08(-0.37%)
Jan 13, 2015
21.60
21.71
21.28
21.38
41,667
-0.08(-0.37%)
Jan 12, 2015
21.57
21.61
21.42
21.46
19,578
-0.15(-0.71%)
Jan 09, 2015
21.77
21.77
21.55
21.61
34,645
-0.14(-0.63%)
Jan 08, 2015
21.61
21.80
21.50
21.75
57,216
+0.31(+1.45%)
Jan 07, 2015
21.31
21.46
21.28
21.44
25,012
+0.22(+1.04%)
Jan 06, 2015
21.41
21.43
21.10
21.22
22,756
-0.13(-0.61%)
Jan 05, 2015
21.66
21.66
21.31
21.35
193,075
-0.37(-1.70%)
Jan 02, 2015
21.75
21.80
21.58
21.72
21,544
+0.02(+0.09%)
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%)
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
.