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 30, 2014
34.90
34.99
34.71
34.76
502,926
+0.00(+0.00%)
May 29, 2014
34.72
34.81
34.69
34.76
95,087
-0.03(-0.09%)
May 28, 2014
34.88
34.89
34.70
34.79
311,625
+0.23(+0.68%)
May 27, 2014
34.70
34.75
34.43
34.56
159,342
-0.17(-0.48%)
May 23, 2014
34.73
34.73
34.73
0
+0.08(+0.22%)
May 22, 2014
34.60
34.72
34.60
34.65
78,576
+0.34(+0.99%)
May 21, 2014
34.32
34.35
34.23
34.31
287,644
+0.39(+1.14%)
May 20, 2014
33.97
34.06
33.77
33.92
194,156
-0.14(-0.42%)
May 19, 2014
34.01
34.10
33.97
34.07
1,090,626
-0.11(-0.31%)
May 16, 2014
33.96
34.20
33.88
34.17
141,209
+0.26(+0.76%)
May 15, 2014
33.98
33.98
33.69
33.91
151,459
-0.11(-0.31%)
May 14, 2014
34.06
34.16
34.00
34.02
332,081
+0.33(+0.97%)
May 13, 2014
33.54
33.78
33.52
33.69
405,216
+0.14(+0.43%)
May 12, 2014
33.36
33.57
33.36
33.55
413,018
+0.74(+2.24%)
May 09, 2014
32.77
32.96
32.72
32.82
336,961
-0.05(-0.14%)
May 08, 2014
33.04
33.08
32.84
32.86
296,808
-0.18(-0.55%)
May 07, 2014
32.94
33.07
32.80
33.04
2,154,832
-0.11(-0.32%)
May 06, 2014
33.16
33.36
33.04
33.15
102,370
+0.01(+0.02%)
May 05, 2014
33.11
33.18
32.99
33.14
130,958
-0.30(-0.91%)
May 02, 2014
33.32
33.53
33.27
33.44
243,234
+0.16(+0.48%)
May 01, 2014
33.27
33.46
33.16
33.29
244,111
+0.05(+0.16%)
Apr 30, 2014
33.23
33.26
33.07
33.23
273,872
-0.24(-0.72%)
Apr 29, 2014
33.29
33.66
33.29
33.48
585,298
+0.42(+1.28%)
Apr 28, 2014
33.07
33.17
32.88
33.05
851,056
-0.35(-1.04%)
Apr 25, 2014
33.28
33.41
33.03
33.40
270,475
-0.30(-0.88%)
Apr 24, 2014
33.75
33.79
33.42
33.69
1,066,602
-0.01(-0.02%)
Apr 23, 2014
33.76
33.76
33.51
33.70
266,841
-0.33(-0.96%)
Apr 22, 2014
34.16
34.32
33.98
34.03
3,724,546
-0.19(-0.55%)
Apr 21, 2014
34.35
34.38
34.03
34.22
179,007
-0.22(-0.64%)
Apr 17, 2014
34.44
34.44
34.44
0
+0.11(+0.31%)
Apr 16, 2014
34.20
34.44
34.13
34.33
423,019
+0.42(+1.23%)
Apr 15, 2014
34.23
34.23
33.60
33.91
921,961
-0.86(-2.48%)
Apr 14, 2014
35.00
35.00
34.61
34.78
578,793
-0.01(-0.02%)
Apr 11, 2014
34.73
34.85
34.66
34.79
748,564
-0.39(-1.10%)
Apr 10, 2014
35.47
35.83
35.11
35.17
697,999
+0.08(+0.22%)
Apr 09, 2014
35.04
35.20
34.66
35.10
371,808
+0.47(+1.36%)
Apr 08, 2014
34.56
34.91
34.55
34.63
504,759
+0.42(+1.22%)
Apr 07, 2014
34.19
34.31
34.00
34.21
1,391,681
+0.11(+0.31%)
Apr 04, 2014
34.52
34.79
34.04
34.10
817,695
-0.29(-0.84%)
Apr 03, 2014
34.41
34.41
34.06
34.39
540,824
-0.08(-0.22%)
Apr 02, 2014
34.35
34.54
34.26
34.47
580,491
+0.09(+0.26%)
Apr 01, 2014
34.47
34.47
34.19
34.38
1,151,232
+0.27(+0.80%)
Mar 31, 2014
34.12
34.29
34.06
34.10
301,148
+0.05(+0.13%)
Mar 28, 2014
33.88
34.31
33.88
34.06
486,818
+0.61(+1.84%)
Mar 27, 2014
33.31
33.54
33.29
33.44
511,045
+0.17(+0.50%)
Mar 26, 2014
33.45
33.63
33.27
33.28
227,533
-0.08(-0.25%)
Mar 25, 2014
33.26
33.50
33.20
33.36
893,656
+0.23(+0.71%)
Mar 24, 2014
33.26
33.26
33.01
33.13
1,804,177
+0.25(+0.76%)
Mar 21, 2014
32.70
33.31
32.70
32.88
523,027
+0.73(+2.26%)
Mar 20, 2014
31.96
32.19
31.75
32.15
139,189
-0.14(-0.45%)
Mar 19, 2014
32.38
32.70
32.12
32.29
200,504
-0.45(-1.39%)
Mar 18, 2014
32.55
32.85
32.54
32.75
715,109
+0.52(+1.60%)
Mar 17, 2014
32.35
32.49
32.22
32.23
588,021
+0.08(+0.24%)
Mar 14, 2014
32.22
32.47
32.06
32.16
865,214
-0.05(-0.14%)
Mar 13, 2014
32.82
32.85
32.03
32.20
299,082
-0.74(-2.23%)
Mar 12, 2014
32.78
32.99
32.62
32.94
492,129
-0.11(-0.34%)
Mar 11, 2014
33.57
33.60
32.96
33.05
1,257,469
-0.43(-1.29%)
Mar 10, 2014
33.38
33.48
33.19
33.48
1,653,221
-0.48(-1.41%)
Mar 07, 2014
34.04
34.28
33.75
33.96
1,834,865
-0.43(-1.26%)
Mar 06, 2014
34.24
34.57
34.02
34.39
679,921
+0.37(+1.09%)
Mar 05, 2014
33.97
34.04
33.76
34.02
242,090
-0.33(-0.97%)
Mar 04, 2014
34.40
34.45
34.22
34.35
531,187
+0.39(+1.14%)
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
.