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
Dominion Resources
(NY:
D
)
49.45
-0.98 (-1.94%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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 (%)
Feb 27, 2015
48.82
49.17
48.57
48.89
3,273,660
+0.09(+0.19%)
Feb 26, 2015
49.38
49.52
48.66
48.80
3,562,723
-0.52(-1.05%)
Feb 25, 2015
50.00
50.08
49.23
49.31
3,511,490
-0.48(-0.96%)
Feb 24, 2015
49.65
50.24
49.42
49.79
3,297,856
+0.11(+0.22%)
Feb 23, 2015
49.73
49.95
49.39
49.68
2,469,354
-0.06(-0.12%)
Feb 20, 2015
49.57
49.77
49.10
49.74
4,972,075
+0.13(+0.27%)
Feb 19, 2015
49.98
50.13
49.41
49.61
5,392,399
-0.59(-1.18%)
Feb 18, 2015
49.08
50.22
49.08
50.20
4,423,974
+1.00(+2.04%)
Feb 17, 2015
48.98
49.51
48.53
49.20
6,850,120
+0.18(+0.37%)
Feb 13, 2015
49.63
49.02
49.02
49.02
6,095,885
-0.54(-1.10%)
Feb 12, 2015
49.93
50.15
49.32
49.56
8,059,337
-0.27(-0.54%)
Feb 11, 2015
51.23
51.42
49.75
49.83
6,011,012
-1.71(-3.31%)
Feb 10, 2015
50.58
51.67
50.57
51.54
5,979,511
+0.96(+1.90%)
Feb 09, 2015
50.90
52.54
50.23
50.58
6,767,591
-0.32(-0.63%)
Feb 06, 2015
52.56
52.65
50.44
50.90
5,921,551
-2.00(-3.79%)
Feb 05, 2015
52.46
52.99
51.97
52.90
2,647,306
+0.71(+1.37%)
Feb 04, 2015
52.54
53.01
52.02
52.19
3,180,646
-0.64(-1.21%)
Feb 03, 2015
52.20
53.03
51.85
52.83
4,530,480
+0.58(+1.11%)
Feb 02, 2015
51.89
52.46
51.39
52.25
3,809,121
+0.56(+1.08%)
Jan 30, 2015
52.99
53.01
51.64
51.69
4,372,829
-1.51(-2.84%)
Jan 29, 2015
52.40
53.29
52.00
53.20
2,807,388
+0.87(+1.66%)
Jan 28, 2015
53.11
53.71
52.24
52.34
3,109,521
-0.76(-1.43%)
Jan 27, 2015
52.93
53.38
52.61
53.10
2,266,303
+0.03(+0.06%)
Jan 26, 2015
52.95
53.17
52.42
53.06
2,406,919
-0.11(-0.20%)
Jan 23, 2015
53.08
53.47
52.72
53.17
2,244,224
+0.25(+0.47%)
Jan 22, 2015
53.41
53.59
52.52
52.92
4,542,336
-0.37(-0.69%)
Jan 21, 2015
52.44
53.40
52.08
53.29
3,669,776
+0.60(+1.15%)
Jan 20, 2015
52.44
52.70
51.97
52.69
2,844,788
+0.41(+0.78%)
Jan 16, 2015
51.91
52.31
51.65
52.28
3,807,114
+0.40(+0.76%)
Jan 15, 2015
51.40
52.02
51.11
51.88
3,955,875
+0.48(+0.94%)
Jan 14, 2015
51.27
51.73
50.64
51.40
5,426,001
+0.01(+0.01%)
Jan 13, 2015
51.92
52.25
51.01
51.39
3,491,164
-0.04(-0.08%)
Jan 12, 2015
51.60
51.70
50.91
51.43
3,239,672
+0.00(+0.00%)
Jan 09, 2015
52.13
52.22
51.24
51.43
2,699,883
-0.58(-1.12%)
Jan 08, 2015
51.81
52.26
51.68
52.01
3,226,078
+0.61(+1.18%)
Jan 07, 2015
51.34
51.77
50.90
51.41
4,325,927
+0.21(+0.41%)
Jan 06, 2015
51.62
52.40
51.11
51.20
4,893,854
-0.26(-0.51%)
Jan 05, 2015
51.95
52.17
51.29
51.46
4,134,011
-0.63(-1.21%)
Jan 02, 2015
51.94
52.17
51.45
52.09
3,290,199
+0.40(+0.77%)
Dec 31, 2014
52.69
51.70
51.70
51.70
3,095,170
-0.94(-1.79%)
Dec 30, 2014
53.75
53.87
52.46
52.64
2,960,421
-1.30(-2.41%)
Dec 29, 2014
53.27
54.38
53.27
53.94
4,114,177
+0.64(+1.20%)
Dec 26, 2014
52.76
53.68
52.60
53.30
5,246,104
+0.61(+1.15%)
Dec 24, 2014
51.63
52.69
52.69
52.69
2,104,353
+0.99(+1.92%)
Dec 23, 2014
51.65
52.11
51.23
51.70
2,862,596
+0.26(+0.51%)
Dec 22, 2014
51.11
51.74
50.94
51.44
4,095,851
+0.75(+1.47%)
Dec 19, 2014
50.62
51.06
50.04
50.69
6,486,509
+0.05(+0.09%)
Dec 18, 2014
49.91
50.65
49.60
50.64
4,094,373
+0.91(+1.84%)
Dec 17, 2014
48.65
49.81
48.52
49.73
3,933,591
+1.47(+3.04%)
Dec 16, 2014
48.41
49.28
47.96
48.26
3,162,647
-0.13(-0.26%)
Dec 15, 2014
49.12
49.12
48.02
48.39
3,513,551
-0.50(-1.02%)
Dec 12, 2014
49.23
49.67
48.87
48.89
5,652,619
-0.44(-0.89%)
Dec 11, 2014
48.79
49.71
48.62
49.32
5,561,790
+1.00(+2.07%)
Dec 10, 2014
49.43
50.06
48.28
48.32
12,507,092
-0.42(-0.87%)
Dec 09, 2014
48.57
48.94
48.48
48.75
3,118,934
+0.11(+0.22%)
Dec 08, 2014
48.61
49.08
48.40
48.64
2,460,800
+0.13(+0.28%)
Dec 05, 2014
48.42
48.85
48.31
48.50
2,337,536
-0.40(-0.81%)
Dec 04, 2014
48.80
49.11
48.52
48.90
2,582,016
+0.11(+0.22%)
Dec 03, 2014
48.95
49.12
48.55
48.79
2,226,035
-0.17(-0.36%)
Dec 02, 2014
48.59
49.21
48.34
48.97
3,400,470
+0.38(+0.77%)
Dec 01, 2014
48.51
49.04
48.34
48.59
3,931,724
-0.18(-0.37%)
Nov 28, 2014
48.71
49.28
48.69
48.77
1,886,823
+0.01(+0.03%)
Nov 26, 2014
48.93
48.76
48.76
48.76
2,366,597
-0.07(-0.14%)
Nov 25, 2014
48.71
48.95
48.39
48.83
3,944,441
+0.12(+0.25%)
Nov 24, 2014
48.84
49.16
48.62
48.71
3,646,081
-0.13(-0.27%)
Nov 21, 2014
48.83
49.14
48.43
48.84
3,863,617
+0.39(+0.80%)
Nov 20, 2014
48.02
48.48
47.91
48.45
2,679,924
+0.14(+0.29%)
Nov 19, 2014
48.03
48.45
47.91
48.31
2,366,645
+0.17(+0.36%)
Nov 18, 2014
48.06
48.41
47.88
48.14
2,515,400
+0.03(+0.06%)
Nov 17, 2014
47.63
48.22
47.57
48.11
2,478,412
+0.39(+0.82%)
Nov 14, 2014
48.01
48.07
47.60
47.72
4,331,991
-0.46(-0.95%)
Nov 13, 2014
48.53
48.76
48.05
48.18
3,898,525
-0.30(-0.62%)
Nov 12, 2014
48.24
48.88
48.04
48.48
4,256,492
-0.80(-1.62%)
Nov 11, 2014
49.45
49.60
49.05
49.28
3,707,798
-0.30(-0.61%)
Nov 10, 2014
49.27
49.67
48.95
49.58
3,145,764
+0.31(+0.64%)
Nov 07, 2014
48.95
49.28
48.79
49.27
3,057,366
+0.54(+1.11%)
Nov 06, 2014
49.46
49.50
48.38
48.73
5,826,369
-0.73(-1.48%)
Nov 05, 2014
48.07
49.73
47.95
49.46
7,236,187
+1.57(+3.29%)
Nov 04, 2014
48.41
48.55
47.62
47.89
2,946,366
-0.49(-1.02%)
Nov 03, 2014
47.69
48.63
47.65
48.38
4,835,673
+0.84(+1.77%)
Oct 31, 2014
46.70
47.87
46.70
47.54
6,438,592
-0.19(-0.39%)
Oct 30, 2014
46.97
47.79
46.46
47.73
5,649,666
+0.94(+2.01%)
Oct 29, 2014
47.12
47.34
46.36
46.79
3,520,676
-0.36(-0.76%)
Oct 28, 2014
47.02
47.15
46.49
47.15
3,780,404
+0.23(+0.50%)
Oct 27, 2014
47.15
47.15
46.83
46.91
2,520,144
-0.24(-0.51%)
Oct 24, 2014
46.82
47.33
46.68
47.15
2,626,350
+0.41(+0.88%)
Oct 23, 2014
47.05
47.17
46.60
46.74
2,728,043
+0.05(+0.10%)
Oct 22, 2014
46.57
47.19
46.56
46.69
3,970,960
+0.01(+0.03%)
Oct 21, 2014
46.39
46.76
46.11
46.68
2,715,135
+0.36(+0.78%)
Oct 20, 2014
45.89
46.39
45.78
46.32
3,049,088
+0.49(+1.08%)
Oct 17, 2014
45.50
45.95
45.01
45.83
4,661,419
+0.50(+1.10%)
Oct 16, 2014
43.71
45.42
43.71
45.33
7,389,930
+1.10(+2.49%)
Oct 15, 2014
45.16
45.35
43.69
44.23
12,706,112
-1.23(-2.71%)
Oct 14, 2014
46.85
46.90
45.31
45.46
12,767,323
-1.21(-2.59%)
Oct 13, 2014
47.20
47.57
46.65
46.67
5,732,546
-0.42(-0.89%)
Oct 10, 2014
47.19
47.76
47.07
47.09
4,448,895
+0.13(+0.27%)
Oct 09, 2014
48.09
48.17
46.93
46.96
4,093,105
-1.13(-2.34%)
Oct 08, 2014
46.81
48.14
46.70
48.09
6,873,376
+1.29(+2.75%)
Oct 07, 2014
46.49
47.12
46.47
46.80
4,196,424
+0.08(+0.17%)
Oct 06, 2014
46.69
46.97
46.51
46.72
2,769,894
+0.02(+0.04%)
Oct 03, 2014
46.33
46.77
46.02
46.70
3,187,990
+0.48(+1.04%)
Oct 02, 2014
46.17
46.51
46.02
46.22
2,518,412
+0.04(+0.09%)
Oct 01, 2014
46.29
46.63
46.05
46.18
3,288,062
+0.11(+0.25%)
Sep 30, 2014
45.91
46.78
45.90
46.07
4,248,469
+0.41(+0.89%)
Sep 29, 2014
45.21
45.73
45.07
45.66
2,490,309
+0.30(+0.66%)
Sep 26, 2014
45.33
45.56
44.87
45.36
2,491,273
+0.27(+0.59%)
Sep 25, 2014
45.34
45.67
45.08
45.09
2,615,415
-0.32(-0.70%)
Sep 24, 2014
45.61
45.63
45.31
45.41
2,535,025
-0.13(-0.28%)
Sep 23, 2014
45.54
45.64
45.29
45.54
5,466,019
+0.00(+0.00%)
Sep 22, 2014
45.95
46.00
45.39
45.54
2,564,260
-0.41(-0.90%)
Sep 19, 2014
45.59
46.05
45.59
45.95
4,545,051
+0.27(+0.58%)
Sep 18, 2014
46.05
46.21
45.47
45.69
2,633,723
-0.35(-0.77%)
Sep 17, 2014
46.49
46.53
45.79
46.04
3,460,280
-0.19(-0.42%)
Sep 16, 2014
45.71
46.43
45.68
46.23
2,578,437
+0.45(+0.99%)
Sep 15, 2014
45.83
46.01
45.57
45.78
1,908,534
+0.05(+0.12%)
Sep 12, 2014
46.39
46.39
45.53
45.73
2,912,982
-0.89(-1.92%)
Sep 11, 2014
46.36
46.71
46.15
46.62
2,408,340
+0.26(+0.56%)
Sep 10, 2014
46.52
46.65
46.22
46.36
2,246,429
-0.23(-0.49%)
Sep 09, 2014
47.09
47.19
46.57
46.59
3,746,213
-0.65(-1.38%)
Sep 08, 2014
47.47
47.56
46.99
47.24
4,042,989
-0.29(-0.62%)
Sep 05, 2014
46.93
47.54
46.89
47.53
3,025,562
+0.68(+1.45%)
Sep 04, 2014
46.47
46.97
46.42
46.85
3,889,635
+0.41(+0.88%)
Sep 03, 2014
46.35
46.67
46.30
46.45
2,513,155
+0.13(+0.27%)
Sep 02, 2014
46.89
47.31
46.06
46.32
3,929,739
-0.50(-1.07%)
Aug 29, 2014
46.49
46.82
46.82
46.82
2,409,293
+0.25(+0.53%)
Aug 28, 2014
46.16
46.58
46.05
46.57
2,543,660
+0.25(+0.53%)
Aug 27, 2014
46.01
46.36
46.00
46.33
2,775,473
+0.43(+0.94%)
Aug 26, 2014
46.37
46.51
45.88
45.89
2,244,017
-0.44(-0.94%)
Aug 25, 2014
46.12
46.43
46.00
46.33
2,381,647
+0.38(+0.83%)
Aug 22, 2014
46.14
46.23
45.60
45.95
2,446,715
-0.12(-0.26%)
Aug 21, 2014
46.03
46.36
45.98
46.06
2,431,278
+0.03(+0.06%)
Aug 20, 2014
45.97
46.08
45.71
46.04
1,848,436
+0.04(+0.09%)
Aug 19, 2014
45.40
46.01
45.34
46.00
2,694,090
+0.60(+1.32%)
Aug 18, 2014
45.59
45.77
45.32
45.40
2,081,193
-0.15(-0.32%)
Aug 15, 2014
45.32
45.84
45.26
45.54
3,314,528
+0.40(+0.89%)
Aug 14, 2014
44.83
45.18
44.78
45.14
1,807,576
+0.34(+0.77%)
Aug 13, 2014
44.67
44.98
44.52
44.80
1,999,305
+0.19(+0.41%)
Aug 12, 2014
44.54
44.83
44.47
44.61
2,076,836
-0.04(-0.09%)
Aug 11, 2014
44.83
45.01
44.48
44.65
3,182,452
-0.20(-0.44%)
Aug 08, 2014
43.76
44.74
43.76
44.85
5,859,125
+1.38(+3.18%)
Aug 07, 2014
43.08
43.59
43.08
43.47
4,332,373
+0.56(+1.31%)
Aug 06, 2014
43.37
43.43
42.77
42.90
7,849,707
-0.73(-1.67%)
Aug 05, 2014
44.26
44.35
43.45
43.63
4,593,281
-0.67(-1.52%)
Aug 04, 2014
44.60
44.68
43.53
44.31
5,887,386
-0.37(-0.83%)
Aug 01, 2014
44.50
45.22
44.43
44.68
3,936,262
-0.03(-0.07%)
Jul 31, 2014
45.36
45.51
44.67
44.71
4,940,469
-0.88(-1.93%)
Jul 30, 2014
46.27
46.71
45.21
45.59
3,916,675
-0.63(-1.37%)
Jul 29, 2014
46.71
46.92
46.22
46.22
3,375,456
-0.63(-1.34%)
Jul 28, 2014
46.10
46.97
46.10
46.85
2,732,892
+0.67(+1.46%)
Jul 25, 2014
46.72
46.72
46.11
46.18
1,666,973
-0.32(-0.68%)
Jul 24, 2014
46.12
46.67
46.12
46.49
1,820,513
+0.09(+0.19%)
Jul 23, 2014
46.17
46.46
46.06
46.41
1,987,535
+0.18(+0.39%)
Jul 22, 2014
46.49
46.50
46.16
46.23
2,557,759
-0.05(-0.11%)
Jul 21, 2014
46.11
46.49
46.09
46.28
2,367,044
-0.09(-0.20%)
Jul 18, 2014
45.90
46.47
45.59
46.38
2,801,804
+0.67(+1.48%)
Jul 17, 2014
46.06
46.19
45.69
45.70
3,045,301
-0.42(-0.90%)
Jul 16, 2014
46.10
46.16
45.64
46.12
1,971,546
+0.17(+0.36%)
Jul 15, 2014
45.51
46.00
45.48
45.95
3,640,715
+0.41(+0.90%)
Jul 14, 2014
46.08
46.10
45.53
45.54
2,428,205
-0.40(-0.86%)
Jul 11, 2014
46.14
46.25
45.89
45.94
1,902,768
-0.32(-0.69%)
Jul 10, 2014
45.68
46.27
45.61
46.26
3,314,930
+0.52(+1.13%)
Jul 09, 2014
45.77
45.86
45.41
45.74
2,611,945
+0.03(+0.07%)
Jul 08, 2014
45.44
45.75
45.40
45.71
4,087,911
+0.19(+0.42%)
Jul 07, 2014
45.28
45.81
45.20
45.52
4,186,962
+0.13(+0.29%)
Jul 03, 2014
45.78
45.38
45.38
45.38
3,939,397
-0.65(-1.41%)
Jul 02, 2014
46.92
46.93
45.79
46.03
5,470,366
-1.00(-2.14%)
Jul 01, 2014
47.28
47.34
46.69
47.04
4,862,699
-0.24(-0.50%)
Jun 30, 2014
46.76
47.39
46.61
47.27
4,885,022
+0.46(+0.99%)
Jun 27, 2014
46.87
47.00
46.57
46.81
5,153,061
-0.20(-0.44%)
Jun 26, 2014
46.34
47.04
46.20
47.02
10,414,922
+0.91(+1.96%)
Jun 25, 2014
46.27
46.35
45.94
46.11
7,499,102
-0.38(-0.82%)
Jun 24, 2014
46.23
46.66
46.22
46.49
2,726,387
+0.20(+0.43%)
Jun 23, 2014
46.69
46.85
46.08
46.30
3,308,907
-0.22(-0.48%)
Jun 20, 2014
46.91
47.20
46.47
46.52
5,956,761
-0.41(-0.87%)
Jun 19, 2014
46.38
47.12
46.33
46.93
5,984,321
+0.69(+1.50%)
Jun 18, 2014
45.26
46.25
45.19
46.24
4,460,549
+0.97(+2.15%)
Jun 17, 2014
45.19
45.38
45.02
45.26
3,902,950
-0.01(-0.03%)
Jun 16, 2014
45.19
45.83
45.11
45.28
3,867,789
+0.04(+0.09%)
Jun 13, 2014
44.95
45.34
44.69
45.24
4,072,230
+0.27(+0.60%)
Jun 12, 2014
44.68
45.13
44.33
44.97
2,914,765
+0.21(+0.47%)
Jun 11, 2014
45.24
45.39
44.74
44.76
3,035,755
-0.61(-1.34%)
Jun 10, 2014
45.37
45.65
45.23
45.36
2,854,646
-0.81(-1.75%)
Jun 06, 2014
46.53
46.67
46.09
46.17
2,450,593
-0.25(-0.54%)
Jun 05, 2014
46.20
46.55
46.13
46.42
3,426,793
+0.12(+0.26%)
Jun 04, 2014
45.98
46.34
45.89
46.30
3,065,460
+0.12(+0.26%)
Jun 03, 2014
45.95
46.28
45.91
46.18
3,859,508
+0.18(+0.39%)
Jun 02, 2014
45.61
46.12
45.44
46.00
3,103,438
+0.42(+0.93%)
May 30, 2014
45.34
45.60
45.09
45.58
3,818,451
+0.29(+0.64%)
May 29, 2014
45.22
45.35
45.07
45.29
4,511,072
+0.11(+0.25%)
May 28, 2014
45.51
45.60
45.11
45.18
5,566,547
-0.31(-0.68%)
May 27, 2014
45.69
45.87
45.27
45.49
3,687,202
+0.07(+0.14%)
May 23, 2014
45.83
45.42
45.42
45.42
3,643,652
-0.38(-0.83%)
May 22, 2014
45.32
45.95
45.19
45.80
1,494,109
+0.62(+1.36%)
May 21, 2014
45.28
45.38
45.03
45.19
2,230,722
+0.03(+0.06%)
May 20, 2014
45.33
45.64
45.02
45.16
2,956,567
-0.08(-0.17%)
May 19, 2014
46.01
46.04
45.21
45.24
3,133,793
-0.85(-1.83%)
May 16, 2014
45.91
46.11
45.73
46.09
2,309,023
+0.16(+0.36%)
May 15, 2014
46.28
46.37
45.85
45.92
1,998,701
-0.32(-0.69%)
May 14, 2014
45.82
46.52
45.82
46.24
3,160,804
+0.50(+1.10%)
May 13, 2014
45.55
45.86
45.40
45.74
3,058,000
+0.31(+0.68%)
May 12, 2014
45.90
45.92
45.41
45.43
2,900,525
-0.35(-0.76%)
May 09, 2014
46.58
46.71
45.71
45.78
2,540,630
-0.80(-1.72%)
May 08, 2014
47.23
47.43
46.44
46.58
2,174,966
-0.74(-1.56%)
May 07, 2014
46.60
47.34
46.53
47.32
2,964,612
+1.03(+2.22%)
May 06, 2014
46.50
46.63
46.18
46.29
2,804,976
-0.34(-0.73%)
May 05, 2014
46.33
46.70
46.26
46.63
2,403,745
+0.20(+0.42%)
May 02, 2014
47.27
47.34
46.18
46.43
2,909,906
-1.06(-2.24%)
May 01, 2014
47.56
47.84
47.04
47.49
2,399,184
-0.04(-0.08%)
Apr 30, 2014
47.77
48.33
47.30
47.53
4,189,486
+0.05(+0.11%)
Apr 29, 2014
47.65
47.71
47.26
47.48
3,546,335
-0.18(-0.38%)
Apr 28, 2014
47.40
47.73
47.12
47.66
2,845,547
+0.27(+0.57%)
Apr 25, 2014
46.87
47.43
46.85
47.40
2,577,872
+0.53(+1.13%)
Apr 24, 2014
46.60
47.03
46.27
46.87
2,273,689
+0.30(+0.65%)
Apr 23, 2014
46.39
46.89
46.34
46.56
2,644,503
+0.12(+0.27%)
Apr 22, 2014
46.41
46.56
46.13
46.44
2,427,308
+0.09(+0.20%)
Apr 21, 2014
46.45
46.75
46.11
46.35
1,885,300
+0.04(+0.08%)
Apr 17, 2014
46.68
46.31
46.31
46.31
2,794,545
-0.56(-1.20%)
Apr 16, 2014
46.39
46.87
46.21
46.87
2,745,877
+0.63(+1.36%)
Apr 15, 2014
46.01
46.26
45.72
46.24
3,280,191
+0.22(+0.48%)
Apr 14, 2014
45.69
46.21
45.48
46.02
2,846,957
+0.53(+1.17%)
Apr 11, 2014
45.56
45.82
45.37
45.49
3,487,727
-0.10(-0.23%)
Apr 10, 2014
45.99
46.30
45.37
45.59
5,200,150
-0.47(-1.02%)
Apr 09, 2014
46.14
46.22
45.44
46.07
4,101,635
-0.12(-0.26%)
Apr 08, 2014
45.41
46.30
45.07
46.18
5,495,483
+0.85(+1.86%)
Apr 07, 2014
45.62
45.82
45.33
45.34
3,820,920
-0.28(-0.62%)
Apr 04, 2014
45.87
46.34
45.57
45.62
3,971,665
-0.10(-0.22%)
Apr 03, 2014
46.18
46.24
45.65
45.72
3,178,840
-0.33(-0.73%)
Apr 02, 2014
46.13
46.34
45.80
46.05
2,774,152
-0.08(-0.17%)
Apr 01, 2014
46.43
46.63
45.90
46.13
3,690,544
-0.39(-0.83%)
Mar 31, 2014
46.71
46.87
46.03
46.52
4,340,395
-0.07(-0.14%)
Mar 28, 2014
46.41
46.61
46.26
46.58
2,848,445
+0.09(+0.20%)
Mar 27, 2014
46.14
46.54
45.92
46.49
2,777,154
+0.39(+0.84%)
Mar 26, 2014
45.95
46.51
45.85
46.11
3,326,406
+0.19(+0.41%)
Mar 25, 2014
45.84
46.01
45.55
45.92
2,530,756
+0.20(+0.43%)
Mar 24, 2014
45.90
46.12
45.51
45.72
3,412,527
-0.19(-0.41%)
Mar 21, 2014
46.41
46.50
45.82
45.91
6,911,099
+0.19(+0.42%)
Mar 20, 2014
45.92
45.92
45.19
45.72
3,504,186
-0.04(-0.09%)
Mar 19, 2014
46.29
46.68
45.46
45.76
4,827,672
-0.44(-0.95%)
Mar 18, 2014
46.26
46.44
46.00
46.20
3,527,732
-0.07(-0.14%)
Mar 17, 2014
46.02
46.30
45.66
46.26
5,800,107
+0.47(+1.02%)
Mar 14, 2014
45.49
45.93
45.30
45.80
7,306,043
+0.26(+0.56%)
Mar 13, 2014
45.24
45.66
45.12
45.54
5,142,624
+0.34(+0.75%)
Mar 12, 2014
44.57
45.22
44.46
45.20
4,137,519
+0.61(+1.37%)
Mar 11, 2014
44.84
44.84
44.40
44.59
3,392,442
-0.20(-0.44%)
Mar 10, 2014
44.76
44.99
44.54
44.79
3,077,783
-0.06(-0.13%)
Mar 07, 2014
44.49
44.89
44.29
44.85
4,588,670
+0.31(+0.69%)
Mar 06, 2014
45.05
45.15
44.42
44.54
3,501,586
-0.36(-0.80%)
Mar 05, 2014
45.38
45.41
44.79
44.90
4,131,140
-0.50(-1.11%)
Mar 04, 2014
45.41
45.56
45.12
45.40
4,411,808
+0.46(+1.02%)
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
.