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
Global Energy Ishares ETF
(NY:
IXC
)
40.69
-0.07 (-0.17%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 20, 2024
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 (%)
Jan 30, 2015
23.74
24.28
23.58
24.05
699,232
+0.14(+0.57%)
Jan 29, 2015
24.03
24.07
23.51
23.91
366,781
-0.07(-0.28%)
Jan 28, 2015
24.84
24.85
23.95
23.98
429,371
-0.92(-3.69%)
Jan 27, 2015
24.71
24.94
24.64
24.90
620,758
+0.03(+0.11%)
Jan 26, 2015
24.63
24.94
24.44
24.87
503,764
+0.34(+1.39%)
Jan 23, 2015
24.64
24.82
24.48
24.53
308,264
-0.22(-0.91%)
Jan 22, 2015
24.73
24.80
24.39
24.75
456,901
+0.22(+0.91%)
Jan 21, 2015
24.20
24.57
24.19
24.53
484,367
+0.45(+1.86%)
Jan 20, 2015
24.09
24.18
23.79
24.08
371,893
-0.10(-0.42%)
Jan 16, 2015
23.49
24.18
23.49
24.18
361,049
+0.79(+3.37%)
Jan 15, 2015
23.82
23.83
23.36
23.39
394,258
-0.14(-0.61%)
Jan 14, 2015
23.29
23.57
22.99
23.54
358,323
-0.03(-0.14%)
Jan 13, 2015
23.76
23.90
23.34
23.57
997,377
-0.07(-0.32%)
Jan 12, 2015
24.03
24.03
23.50
23.65
393,874
-0.62(-2.55%)
Jan 09, 2015
24.55
24.55
24.09
24.26
649,831
-0.22(-0.89%)
Jan 08, 2015
24.21
24.53
24.13
24.48
282,546
+0.51(+2.13%)
Jan 07, 2015
24.11
24.27
23.87
23.97
556,327
+0.07(+0.28%)
Jan 06, 2015
24.14
24.37
23.74
23.90
478,573
-0.28(-1.15%)
Jan 05, 2015
24.90
24.90
24.13
24.18
609,170
-1.11(-4.38%)
Jan 02, 2015
25.25
25.34
25.05
25.29
126,745
+0.01(+0.05%)
Dec 31, 2014
25.45
25.28
25.28
25.28
363,408
-0.18(-0.69%)
Dec 30, 2014
25.59
25.61
25.32
25.45
553,076
-0.19(-0.74%)
Dec 29, 2014
25.69
25.85
25.58
25.64
281,867
+0.02(+0.08%)
Dec 26, 2014
25.76
25.84
25.52
25.62
767,528
-0.10(-0.37%)
Dec 24, 2014
25.75
25.72
25.72
25.72
570,124
-0.11(-0.42%)
Dec 23, 2014
25.60
25.86
25.49
25.83
485,708
+0.27(+1.04%)
Dec 22, 2014
25.81
25.81
25.30
25.56
728,080
-0.24(-0.92%)
Dec 19, 2014
25.30
25.80
25.02
25.80
911,306
+0.74(+2.97%)
Dec 18, 2014
25.31
25.46
24.53
25.06
675,472
+0.50(+2.05%)
Dec 17, 2014
23.71
24.79
23.66
24.55
1,218,128
+0.99(+4.21%)
Dec 16, 2014
23.21
24.13
23.01
23.56
1,019,762
+0.38(+1.65%)
Dec 15, 2014
23.57
23.89
23.09
23.18
417,713
-0.32(-1.37%)
Dec 12, 2014
23.85
23.95
23.49
23.50
589,598
-0.51(-2.12%)
Dec 11, 2014
24.08
24.51
23.97
24.01
737,318
-0.09(-0.36%)
Dec 10, 2014
24.55
24.55
23.96
24.10
510,112
-0.76(-3.07%)
Dec 09, 2014
24.63
24.99
24.46
24.86
385,514
+0.11(+0.43%)
Dec 08, 2014
25.38
25.44
24.67
24.75
624,670
-0.93(-3.63%)
Dec 05, 2014
25.89
25.93
25.63
25.69
470,723
-0.29(-1.11%)
Dec 04, 2014
26.13
26.13
25.81
25.97
519,485
-0.25(-0.97%)
Dec 03, 2014
26.07
26.40
26.00
26.23
622,681
+0.21(+0.82%)
Dec 02, 2014
25.68
26.21
25.59
26.01
423,525
+0.36(+1.38%)
Dec 01, 2014
25.47
25.69
25.24
25.66
630,587
+0.07(+0.29%)
Nov 28, 2014
26.60
26.60
25.54
25.59
667,239
-1.90(-6.92%)
Nov 26, 2014
27.61
27.49
27.49
27.49
195,041
-0.18(-0.65%)
Nov 25, 2014
28.05
28.13
27.62
27.67
428,060
-0.35(-1.24%)
Nov 24, 2014
28.18
28.25
27.92
28.02
204,890
-0.17(-0.59%)
Nov 21, 2014
28.21
28.40
28.07
28.18
351,136
+0.46(+1.64%)
Nov 20, 2014
27.42
27.78
27.42
27.73
163,855
+0.30(+1.10%)
Nov 19, 2014
27.44
27.52
27.15
27.43
46,826
+0.04(+0.15%)
Nov 18, 2014
27.37
27.51
27.25
27.39
129,753
+0.10(+0.37%)
Nov 17, 2014
27.25
27.41
27.17
27.29
116,474
-0.13(-0.46%)
Nov 14, 2014
27.28
27.44
27.17
27.41
172,400
+0.23(+0.84%)
Nov 13, 2014
27.45
27.47
26.89
27.19
246,415
-0.38(-1.39%)
Nov 12, 2014
27.63
27.84
27.49
27.57
302,180
-0.25(-0.89%)
Nov 11, 2014
27.70
27.85
27.49
27.82
142,035
+0.07(+0.24%)
Nov 10, 2014
28.09
28.21
27.70
27.75
211,108
-0.13(-0.46%)
Nov 07, 2014
27.57
28.00
27.57
27.88
313,971
+0.37(+1.34%)
Nov 06, 2014
27.31
27.54
27.11
27.51
375,626
+0.18(+0.66%)
Nov 05, 2014
27.12
27.38
26.96
27.33
168,011
+0.38(+1.39%)
Nov 04, 2014
27.20
27.20
26.76
26.95
241,276
-0.48(-1.76%)
Nov 03, 2014
27.98
28.08
27.41
27.43
384,429
-0.58(-2.08%)
Oct 31, 2014
27.68
28.05
27.45
28.02
513,053
+0.41(+1.48%)
Oct 30, 2014
27.55
27.69
27.32
27.61
143,250
-0.03(-0.12%)
Oct 29, 2014
27.98
28.07
27.46
27.64
180,919
+0.01(+0.05%)
Oct 28, 2014
27.33
27.69
27.22
27.63
187,372
+0.53(+1.95%)
Oct 27, 2014
27.25
27.58
27.58
27.10
164,688
-0.48(-1.73%)
Oct 24, 2014
27.64
27.64
27.33
27.58
191,150
-0.03(-0.12%)
Oct 23, 2014
27.47
27.83
27.41
27.61
114,410
+0.46(+1.70%)
Oct 22, 2014
27.62
27.74
27.13
27.15
311,527
-0.50(-1.79%)
Oct 21, 2014
27.22
27.68
27.22
27.64
325,505
+0.70(+2.59%)
Oct 20, 2014
26.64
26.95
26.64
26.95
446,536
+0.05(+0.20%)
Oct 17, 2014
27.01
27.25
26.69
26.89
493,178
+0.41(+1.54%)
Oct 16, 2014
25.67
26.70
25.62
26.48
1,176,335
+0.16(+0.61%)
Oct 15, 2014
26.34
26.36
25.53
26.32
573,150
-0.02(-0.08%)
Oct 14, 2014
26.75
26.93
26.23
26.34
1,769,496
-0.34(-1.26%)
Oct 13, 2014
27.21
27.47
26.64
26.68
419,041
-0.40(-1.48%)
Oct 10, 2014
27.39
27.63
26.95
27.08
583,599
-0.52(-1.87%)
Oct 09, 2014
28.31
28.38
27.55
27.60
408,277
-0.95(-3.33%)
Oct 08, 2014
28.23
28.57
27.81
28.55
557,960
+0.29(+1.02%)
Oct 07, 2014
28.55
28.73
28.25
28.26
239,648
-0.41(-1.43%)
Oct 06, 2014
28.65
28.83
28.46
28.67
165,217
+0.17(+0.59%)
Oct 03, 2014
28.65
28.73
28.29
28.50
281,639
-0.11(-0.40%)
Oct 02, 2014
28.69
28.81
28.15
28.61
305,552
-0.24(-0.84%)
Oct 01, 2014
29.25
29.36
28.73
28.86
919,931
-0.52(-1.78%)
Sep 30, 2014
29.59
29.67
29.23
29.38
252,713
-0.23(-0.77%)
Sep 29, 2014
29.49
29.69
29.36
29.61
85,919
-0.14(-0.47%)
Sep 26, 2014
29.44
29.84
29.37
29.75
155,292
+0.28(+0.96%)
Sep 25, 2014
29.88
29.97
29.45
29.46
198,212
-0.52(-1.72%)
Sep 24, 2014
29.95
30.14
29.61
29.98
239,690
+0.09(+0.31%)
Sep 23, 2014
29.97
30.16
29.88
29.89
658,794
-0.19(-0.65%)
Sep 22, 2014
30.36
30.43
30.01
30.08
316,938
-0.36(-1.19%)
Sep 19, 2014
30.59
30.72
30.44
30.44
98,639
-0.08(-0.26%)
Sep 18, 2014
30.68
30.74
30.48
30.52
82,502
-0.05(-0.15%)
Sep 17, 2014
30.85
30.85
30.56
30.57
52,755
-0.19(-0.63%)
Sep 16, 2014
30.34
30.89
30.34
30.77
120,173
+0.42(+1.37%)
Sep 15, 2014
30.21
30.42
30.07
30.35
306,286
+0.05(+0.15%)
Sep 12, 2014
30.59
30.62
30.24
30.30
90,487
-0.42(-1.37%)
Sep 11, 2014
30.54
30.74
30.37
30.72
97,216
-0.03(-0.11%)
Sep 10, 2014
30.85
30.90
30.54
30.76
354,664
-0.05(-0.15%)
Sep 09, 2014
30.93
31.07
30.67
30.81
146,621
-0.19(-0.61%)
Sep 08, 2014
31.34
31.34
30.87
30.99
92,688
-0.51(-1.62%)
Sep 05, 2014
31.35
31.54
31.25
31.50
40,775
+0.17(+0.56%)
Sep 04, 2014
31.82
31.82
31.24
31.33
96,634
-0.46(-1.43%)
Sep 03, 2014
31.65
31.86
31.65
31.78
124,777
+0.17(+0.55%)
Sep 02, 2014
31.84
31.84
31.42
31.61
299,505
-0.31(-0.97%)
Aug 29, 2014
31.79
31.92
31.92
31.92
141,766
+0.21(+0.68%)
Aug 28, 2014
31.67
31.74
31.58
31.70
73,566
-0.04(-0.13%)
Aug 27, 2014
31.76
31.86
31.65
31.74
33,104
+0.01(+0.04%)
Aug 26, 2014
31.62
31.85
31.54
31.73
61,577
+0.18(+0.57%)
Aug 25, 2014
31.44
31.58
31.43
31.55
120,328
+0.27(+0.88%)
Aug 22, 2014
31.44
31.44
31.16
31.27
95,095
-0.21(-0.66%)
Aug 21, 2014
31.41
31.52
31.39
31.48
124,894
-0.01(-0.04%)
Aug 20, 2014
31.38
31.46
31.28
31.50
59,388
+0.02(+0.06%)
Aug 19, 2014
31.25
31.48
31.23
31.48
227,317
+0.25(+0.82%)
Aug 18, 2014
31.21
31.23
31.09
31.22
50,539
+0.16(+0.52%)
Aug 15, 2014
31.01
31.10
30.81
31.06
105,804
+0.21(+0.70%)
Aug 14, 2014
30.96
31.02
30.83
30.85
64,488
-0.11(-0.37%)
Aug 13, 2014
31.01
31.06
30.87
30.96
81,935
+0.05(+0.17%)
Aug 12, 2014
31.02
31.02
30.79
30.91
111,655
-0.19(-0.62%)
Aug 11, 2014
31.15
31.25
31.05
31.10
57,373
+0.10(+0.32%)
Aug 08, 2014
30.77
30.99
30.66
31.00
65,972
+0.37(+1.20%)
Aug 07, 2014
31.04
31.04
30.53
30.63
256,497
-0.27(-0.89%)
Aug 06, 2014
30.70
31.12
30.70
30.91
114,568
+0.04(+0.13%)
Aug 05, 2014
31.25
31.31
30.74
30.87
158,284
-0.54(-1.73%)
Aug 04, 2014
31.05
31.45
30.92
31.41
168,941
+0.45(+1.45%)
Aug 01, 2014
31.04
31.20
30.79
30.96
974,649
-0.19(-0.60%)
Jul 31, 2014
31.65
31.65
31.14
31.15
596,021
-0.63(-1.98%)
Jul 30, 2014
32.06
32.14
31.60
31.78
94,350
-0.28(-0.88%)
Jul 29, 2014
32.20
32.24
32.04
32.06
45,684
-0.18(-0.56%)
Jul 28, 2014
32.27
32.33
32.02
32.24
60,370
-0.03(-0.10%)
Jul 25, 2014
32.45
32.45
32.23
32.27
144,237
-0.27(-0.82%)
Jul 24, 2014
32.50
32.59
32.43
32.54
222,634
+0.07(+0.21%)
Jul 23, 2014
32.39
32.48
32.30
32.47
63,856
+0.15(+0.48%)
Jul 22, 2014
32.21
32.38
32.21
32.32
45,850
+0.29(+0.90%)
Jul 21, 2014
31.86
32.06
31.83
32.03
329,916
-0.04(-0.13%)
Jul 18, 2014
32.00
32.12
31.88
32.07
87,635
+0.17(+0.53%)
Jul 17, 2014
32.31
32.35
31.85
31.90
137,406
-0.46(-1.41%)
Jul 16, 2014
32.08
32.40
32.02
32.36
181,970
+0.39(+1.22%)
Jul 15, 2014
32.13
32.13
31.80
31.97
881,380
-0.17(-0.54%)
Jul 14, 2014
32.05
32.16
32.03
32.15
265,682
+0.24(+0.76%)
Jul 11, 2014
32.06
32.06
31.82
31.90
95,480
-0.15(-0.46%)
Jul 10, 2014
32.03
32.14
31.92
32.05
182,558
-0.32(-0.99%)
Jul 09, 2014
32.27
32.40
32.18
32.37
106,842
+0.17(+0.52%)
Jul 08, 2014
32.20
32.27
32.09
32.21
155,200
-0.13(-0.39%)
Jul 07, 2014
32.45
32.45
32.27
32.33
122,167
-0.29(-0.90%)
Jul 03, 2014
32.54
32.63
32.63
32.63
41,783
+0.07(+0.23%)
Jul 02, 2014
32.63
32.68
32.47
32.55
645,978
-0.03(-0.08%)
Jul 01, 2014
32.63
32.68
32.53
32.58
294,795
+0.07(+0.21%)
Jun 30, 2014
32.42
32.51
32.29
32.51
180,469
+0.05(+0.14%)
Jun 27, 2014
32.43
32.54
32.34
32.47
67,968
+0.01(+0.04%)
Jun 26, 2014
32.42
32.48
32.17
32.45
85,867
+0.05(+0.14%)
Jun 25, 2014
32.25
32.42
32.12
32.41
374,264
+0.07(+0.21%)
Jun 24, 2014
32.89
32.90
32.28
32.34
292,533
-0.54(-1.66%)
Jun 23, 2014
32.84
32.91
32.78
32.88
450,807
+0.12(+0.36%)
Jun 20, 2014
32.59
32.77
32.59
32.77
125,571
+0.23(+0.69%)
Jun 19, 2014
32.41
32.54
32.37
32.54
318,392
+0.18(+0.55%)
Jun 18, 2014
32.16
32.38
32.05
32.36
352,760
+0.30(+0.93%)
Jun 17, 2014
32.01
32.08
31.90
32.06
201,614
-0.11(-0.33%)
Jun 16, 2014
32.05
32.20
32.01
32.17
162,803
+0.13(+0.41%)
Jun 13, 2014
31.82
32.04
31.74
32.04
492,750
+0.42(+1.34%)
Jun 12, 2014
31.62
31.75
31.57
31.61
424,246
+0.21(+0.65%)
Jun 11, 2014
31.26
31.45
31.26
31.41
115,191
+0.03(+0.11%)
Jun 10, 2014
31.35
31.40
31.28
31.38
309,337
-0.01(-0.02%)
Jun 06, 2014
31.12
31.39
31.12
31.38
142,653
+0.30(+0.96%)
Jun 05, 2014
30.95
31.12
30.89
31.08
1,401,812
+0.21(+0.66%)
Jun 04, 2014
30.96
30.96
30.85
30.88
132,995
-0.14(-0.45%)
Jun 03, 2014
30.82
31.07
30.82
31.02
418,283
+0.09(+0.30%)
Jun 02, 2014
31.04
31.04
30.83
30.92
837,832
+0.01(+0.02%)
May 30, 2014
30.89
30.97
30.82
30.92
131,992
-0.05(-0.15%)
May 29, 2014
30.96
31.04
30.89
30.96
1,640,740
+0.08(+0.26%)
May 28, 2014
30.94
30.96
30.79
30.89
189,506
-0.02(-0.06%)
May 27, 2014
31.00
31.00
30.81
30.91
151,221
+0.01(+0.04%)
May 23, 2014
30.98
30.89
30.89
30.89
72,047
-0.11(-0.36%)
May 22, 2014
30.99
31.05
30.91
31.00
146,028
+0.01(+0.04%)
May 21, 2014
30.81
31.04
30.69
30.99
95,855
+0.33(+1.08%)
May 20, 2014
30.76
30.81
30.62
30.66
123,943
-0.21(-0.69%)
May 19, 2014
30.79
30.88
30.73
30.87
347,462
+0.16(+0.52%)
May 16, 2014
30.84
30.85
30.62
30.71
225,526
+0.01(+0.02%)
May 15, 2014
31.00
31.00
30.55
30.71
91,710
-0.26(-0.83%)
May 14, 2014
30.87
31.08
30.87
30.96
122,260
-0.02(-0.06%)
May 13, 2014
31.02
31.09
30.89
30.98
329,889
+0.03(+0.11%)
May 12, 2014
30.94
30.98
30.86
30.95
184,122
+0.17(+0.54%)
May 09, 2014
30.78
30.91
30.67
30.79
2,732,786
-0.10(-0.32%)
May 08, 2014
31.27
31.32
30.84
30.89
1,055,622
-0.31(-1.00%)
May 07, 2014
31.17
31.25
30.94
31.20
97,214
+0.30(+0.96%)
May 06, 2014
30.95
31.03
30.89
30.90
81,089
+0.07(+0.21%)
May 05, 2014
30.69
30.89
30.61
30.83
150,246
+0.07(+0.22%)
May 02, 2014
30.65
30.89
30.63
30.77
274,897
+0.05(+0.15%)
May 01, 2014
30.77
30.84
30.64
30.72
2,012,112
+0.01(+0.02%)
Apr 30, 2014
30.71
30.77
30.51
30.71
278,796
+0.11(+0.37%)
Apr 29, 2014
30.47
30.81
30.45
30.60
421,417
+0.26(+0.87%)
Apr 28, 2014
30.33
30.39
30.15
30.34
103,582
+0.14(+0.46%)
Apr 25, 2014
30.28
30.36
30.13
30.20
94,998
-0.12(-0.39%)
Apr 24, 2014
30.34
30.45
30.24
30.32
302,941
+0.05(+0.15%)
Apr 23, 2014
30.26
30.37
30.24
30.27
92,440
+0.07(+0.22%)
Apr 22, 2014
30.30
30.32
30.04
30.20
124,227
-0.05(-0.18%)
Apr 21, 2014
30.08
30.28
30.08
30.26
90,662
+0.15(+0.48%)
Apr 17, 2014
29.83
30.11
30.11
30.11
154,819
+0.23(+0.75%)
Apr 16, 2014
29.76
29.93
29.70
29.89
329,712
+0.28(+0.96%)
Apr 15, 2014
29.45
29.64
29.27
29.60
131,933
+0.21(+0.72%)
Apr 14, 2014
29.22
29.49
29.18
29.39
136,988
+0.34(+1.16%)
Apr 11, 2014
29.06
29.20
29.04
29.05
141,088
-0.07(-0.25%)
Apr 10, 2014
29.46
29.55
29.12
29.12
70,982
-0.38(-1.30%)
Apr 09, 2014
29.46
29.56
29.26
29.51
74,219
+0.22(+0.75%)
Apr 08, 2014
29.13
29.36
28.98
29.29
114,651
+0.27(+0.94%)
Apr 07, 2014
29.24
29.30
29.02
29.02
293,386
-0.28(-0.97%)
Apr 04, 2014
29.43
29.57
29.21
29.30
146,767
+0.00(+0.00%)
Apr 03, 2014
29.28
29.38
29.18
29.30
213,111
+0.09(+0.29%)
Apr 02, 2014
29.10
29.28
29.08
29.22
84,827
+0.09(+0.32%)
Apr 01, 2014
28.94
29.18
28.63
29.12
524,264
+0.15(+0.50%)
Mar 31, 2014
28.93
29.16
28.87
28.98
338,317
+0.04(+0.14%)
Mar 28, 2014
28.73
28.99
28.72
28.94
67,883
+0.31(+1.09%)
Mar 27, 2014
28.52
28.67
28.38
28.63
60,379
+0.30(+1.05%)
Mar 26, 2014
28.47
28.61
28.31
28.33
92,582
-0.05(-0.16%)
Mar 25, 2014
28.34
28.44
28.29
28.38
106,973
+0.24(+0.85%)
Mar 24, 2014
28.30
28.34
28.07
28.14
133,090
+0.01(+0.02%)
Mar 21, 2014
28.14
28.33
28.12
28.13
129,911
+0.09(+0.33%)
Mar 20, 2014
27.81
28.08
27.75
28.04
139,981
+0.06(+0.21%)
Mar 19, 2014
28.34
28.34
27.86
27.98
45,374
-0.26(-0.91%)
Mar 18, 2014
28.04
28.34
28.04
28.24
64,942
+0.23(+0.83%)
Mar 17, 2014
27.93
28.10
27.93
28.01
55,618
+0.17(+0.59%)
Mar 14, 2014
27.73
27.95
27.73
27.84
170,676
+0.05(+0.19%)
Mar 13, 2014
28.15
28.18
27.73
27.79
131,539
-0.30(-1.06%)
Mar 12, 2014
28.04
28.16
27.91
28.08
123,422
-0.01(-0.02%)
Mar 11, 2014
28.34
28.46
28.06
28.09
218,103
-0.32(-1.11%)
Mar 10, 2014
28.43
28.45
28.21
28.41
49,586
+0.04(+0.13%)
Mar 07, 2014
28.43
28.47
28.31
28.37
52,111
+0.02(+0.07%)
Mar 06, 2014
28.35
28.43
28.18
28.35
64,226
+0.15(+0.52%)
Mar 05, 2014
28.33
28.38
28.16
28.20
123,601
-0.21(-0.75%)
Mar 04, 2014
28.43
28.50
28.31
28.42
147,154
+0.24(+0.87%)
Mar 03, 2014
28.19
28.44
28.04
28.17
270,038
-0.25(-0.89%)
Feb 28, 2014
28.34
28.50
28.25
28.42
171,269
+0.19(+0.68%)
Feb 27, 2014
28.16
28.23
28.06
28.23
100,543
-0.01(-0.02%)
Feb 26, 2014
28.31
28.36
28.16
28.24
1,137,135
-0.08(-0.28%)
Feb 25, 2014
28.40
28.42
28.20
28.32
246,468
-0.07(-0.25%)
Feb 24, 2014
28.28
28.57
28.04
28.39
149,817
+0.34(+1.22%)
Feb 21, 2014
28.13
28.21
28.02
28.04
138,680
-0.11(-0.38%)
Feb 20, 2014
27.88
28.19
27.88
28.15
98,336
+0.22(+0.78%)
Feb 19, 2014
28.07
28.17
27.87
27.93
119,866
+0.01(+0.05%)
Feb 18, 2014
27.91
27.97
27.81
27.92
108,813
+0.09(+0.31%)
Feb 14, 2014
27.54
27.83
27.83
27.83
52,563
+0.31(+1.13%)
Feb 13, 2014
27.24
27.57
27.22
27.52
100,297
+0.15(+0.53%)
Feb 12, 2014
27.37
27.51
27.34
27.38
183,572
+0.07(+0.27%)
Feb 11, 2014
26.93
27.44
26.93
27.30
91,680
+0.40(+1.50%)
Feb 10, 2014
27.08
27.08
26.87
26.90
67,524
-0.16(-0.59%)
Feb 07, 2014
26.88
27.08
26.81
27.06
123,378
+0.24(+0.89%)
Feb 06, 2014
26.48
26.86
26.48
26.82
203,591
+0.50(+1.89%)
Feb 05, 2014
26.47
26.54
26.28
26.32
195,309
-0.16(-0.60%)
Feb 04, 2014
26.38
26.56
26.33
26.48
70,819
+0.19(+0.73%)
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
.