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
35.27
35.56
35.27
35.48
19,436
+0.14(+0.40%)
May 29, 2014
35.32
35.38
35.23
35.34
11,204
+0.01(+0.03%)
May 28, 2014
35.20
35.43
35.20
35.33
106,210
-0.02(-0.06%)
May 27, 2014
35.29
35.61
35.27
35.35
424,462
+0.28(+0.80%)
May 23, 2014
34.93
35.07
35.07
35.07
10,800
+0.14(+0.40%)
May 22, 2014
34.86
34.97
34.86
34.93
4,037
+0.11(+0.32%)
May 21, 2014
34.70
34.91
34.70
34.82
13,563
+0.32(+0.93%)
May 20, 2014
34.76
34.76
34.37
34.50
27,454
-0.25(-0.72%)
May 19, 2014
34.52
34.75
34.47
34.75
14,085
+0.36(+1.05%)
May 16, 2014
34.39
34.39
34.13
34.39
30,479
-0.07(-0.20%)
May 15, 2014
34.68
34.68
34.09
34.46
111,893
-0.36(-1.03%)
May 14, 2014
35.19
35.29
34.78
34.82
31,940
-0.55(-1.56%)
May 13, 2014
35.49
35.55
35.35
35.37
5,468
-0.13(-0.37%)
May 12, 2014
35.14
35.50
35.11
35.50
25,922
+0.52(+1.49%)
May 09, 2014
34.91
35.03
34.78
34.98
185,388
-0.02(-0.06%)
May 08, 2014
34.85
35.25
34.85
35.00
1,460,133
+0.05(+0.14%)
May 07, 2014
34.66
34.95
34.50
34.95
42,052
+0.45(+1.30%)
May 06, 2014
34.89
34.89
34.50
34.50
7,399
-0.50(-1.43%)
May 05, 2014
35.04
35.05
34.72
35.00
9,624
-0.21(-0.60%)
May 02, 2014
35.16
35.57
35.11
35.21
33,036
+0.17(+0.49%)
May 01, 2014
35.02
35.22
34.92
35.04
73,446
-0.09(-0.26%)
Apr 30, 2014
34.98
35.24
34.95
35.13
80,287
+0.07(+0.20%)
Apr 29, 2014
34.86
35.10
34.86
35.06
9,866
+0.27(+0.78%)
Apr 28, 2014
35.20
35.20
34.58
34.79
47,291
-0.44(-1.25%)
Apr 25, 2014
35.57
35.57
35.22
35.23
8,497
-0.41(-1.15%)
Apr 24, 2014
35.73
35.90
35.62
35.64
23,618
-0.27(-0.75%)
Apr 23, 2014
35.71
35.91
35.65
35.91
34,599
+0.18(+0.50%)
Apr 22, 2014
35.46
35.83
35.39
35.73
10,099
+0.29(+0.82%)
Apr 21, 2014
35.50
35.60
35.40
35.44
11,956
-0.04(-0.11%)
Apr 17, 2014
35.65
35.48
35.48
35.48
31,800
-0.12(-0.34%)
Apr 16, 2014
35.67
35.67
35.31
35.60
17,375
+0.10(+0.28%)
Apr 15, 2014
35.23
35.60
35.03
35.50
143,138
+0.26(+0.74%)
Apr 14, 2014
35.41
35.41
34.90
35.24
30,896
+0.24(+0.69%)
Apr 11, 2014
34.97
35.28
34.69
35.00
30,576
-0.38(-1.07%)
Apr 10, 2014
36.42
36.42
35.38
35.38
328,807
-1.08(-2.96%)
Apr 09, 2014
36.43
36.46
36.19
36.46
8,966
+0.20(+0.55%)
Apr 08, 2014
36.23
36.40
36.00
36.26
42,697
+0.00(+0.00%)
Apr 07, 2014
36.72
36.72
36.14
36.26
333,380
-0.56(-1.52%)
Apr 04, 2014
37.51
37.54
36.82
36.82
106,002
-0.53(-1.42%)
Apr 03, 2014
37.26
37.36
37.16
37.35
9,326
+0.02(+0.05%)
Apr 02, 2014
37.46
37.46
37.18
37.33
26,987
+0.02(+0.05%)
Apr 01, 2014
37.35
37.36
37.14
37.31
317,566
+0.18(+0.48%)
Mar 31, 2014
37.13
37.18
37.02
37.13
91,959
+0.45(+1.23%)
Mar 28, 2014
36.67
36.91
36.53
36.68
52,346
+0.20(+0.55%)
Mar 27, 2014
36.81
37.01
36.32
36.48
16,279
-0.49(-1.33%)
Mar 26, 2014
37.48
37.48
36.95
36.97
78,783
-0.35(-0.94%)
Mar 25, 2014
37.46
37.47
37.15
37.32
175,194
+0.01(+0.03%)
Mar 24, 2014
37.56
37.65
37.15
37.31
85,271
-0.02(-0.05%)
Mar 21, 2014
38.45
39.32
37.27
37.33
58,159
-0.20(-0.53%)
Mar 20, 2014
36.77
37.67
36.77
37.53
95,692
+0.84(+2.29%)
Mar 19, 2014
36.30
36.97
36.30
36.69
60,080
+0.30(+0.82%)
Mar 18, 2014
36.27
36.41
36.27
36.39
56,101
+0.18(+0.50%)
Mar 17, 2014
35.95
36.28
35.95
36.21
24,660
+0.42(+1.17%)
Mar 14, 2014
36.07
36.18
35.70
35.79
12,114
-0.17(-0.47%)
Mar 13, 2014
36.35
36.47
35.91
35.96
33,940
-0.32(-0.88%)
Mar 12, 2014
36.22
36.28
36.02
36.28
59,902
-0.04(-0.11%)
Mar 11, 2014
36.76
36.78
36.27
36.32
23,471
-0.36(-0.98%)
Mar 10, 2014
36.62
36.70
36.49
36.68
51,161
+0.00(+0.00%)
Mar 07, 2014
36.59
36.91
36.59
36.68
42,708
+0.34(+0.94%)
Mar 06, 2014
36.34
36.44
36.33
36.34
68,349
+0.28(+0.78%)
Mar 05, 2014
35.84
36.15
35.84
36.06
33,546
+0.28(+0.78%)
Mar 04, 2014
35.50
35.80
35.50
35.78
60,250
+0.69(+1.97%)
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
.