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
(NQ:
)
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
22.36
22.36
22.29
22.32
281,074
+0.00(+0.00%)
May 29, 2014
22.23
22.32
22.23
22.32
53,027
+0.06(+0.27%)
May 28, 2014
22.17
22.26
22.17
22.26
92,229
+0.03(+0.12%)
May 27, 2014
22.26
22.31
22.24
22.24
55,774
+0.11(+0.51%)
May 23, 2014
22.06
22.12
22.12
22.12
32,259
+0.09(+0.39%)
May 22, 2014
21.99
22.05
21.99
22.04
47,906
+0.10(+0.47%)
May 21, 2014
21.90
21.93
21.86
21.93
83,065
+0.12(+0.55%)
May 20, 2014
21.87
21.87
21.75
21.81
58,711
-0.19(-0.86%)
May 19, 2014
21.96
22.37
21.96
22.00
51,354
+0.10(+0.47%)
May 16, 2014
21.76
21.90
21.75
21.90
230,303
+0.09(+0.40%)
May 15, 2014
21.70
21.84
21.70
21.81
86,366
-0.17(-0.79%)
May 14, 2014
22.09
22.11
21.98
21.98
160,723
-0.25(-1.13%)
May 13, 2014
22.30
22.33
22.23
22.24
120,774
-0.10(-0.46%)
May 12, 2014
22.08
22.34
22.08
22.34
128,083
+0.32(+1.45%)
May 09, 2014
21.89
22.02
21.86
22.02
47,404
+0.11(+0.51%)
May 08, 2014
22.14
22.14
21.84
21.91
49,815
-0.04(-0.20%)
May 07, 2014
21.80
21.95
21.80
21.95
55,724
+0.05(+0.24%)
May 06, 2014
22.00
22.00
21.90
21.90
40,139
-0.16(-0.75%)
May 05, 2014
21.98
22.08
21.97
22.06
50,511
-0.02(-0.08%)
May 02, 2014
22.17
22.17
22.08
22.08
214,517
+0.10(+0.47%)
May 01, 2014
21.97
22.12
21.97
21.98
142,355
-0.10(-0.47%)
Apr 30, 2014
21.93
22.08
21.92
22.08
98,582
+0.11(+0.51%)
Apr 29, 2014
22.05
22.05
21.95
21.97
183,962
+0.00(+0.00%)
Apr 28, 2014
21.88
22.05
21.72
21.97
89,025
+0.01(+0.04%)
Apr 25, 2014
22.05
22.08
21.88
21.96
123,192
-0.18(-0.82%)
Apr 24, 2014
22.25
22.25
22.09
22.14
78,597
-0.06(-0.27%)
Apr 23, 2014
22.19
22.23
22.18
22.20
90,701
-0.01(-0.04%)
Apr 22, 2014
22.14
22.24
22.14
22.21
47,305
+0.16(+0.71%)
Apr 21, 2014
22.01
22.07
21.97
22.05
71,116
+0.09(+0.39%)
Apr 17, 2014
21.85
21.97
21.97
21.97
25,091
+0.10(+0.43%)
Apr 16, 2014
21.83
21.89
21.83
21.87
111,848
+0.10(+0.48%)
Apr 15, 2014
21.71
21.77
21.44
21.77
45,285
+0.14(+0.64%)
Apr 14, 2014
21.54
21.71
21.54
21.63
49,890
+0.12(+0.56%)
Apr 11, 2014
21.56
21.68
21.48
21.51
30,667
-0.25(-1.15%)
Apr 10, 2014
22.13
22.16
21.73
21.76
34,600
-0.40(-1.80%)
Apr 09, 2014
22.01
22.16
21.98
22.16
79,148
+0.16(+0.71%)
Apr 08, 2014
21.83
22.00
21.83
22.00
83,531
+0.10(+0.43%)
Apr 07, 2014
21.96
22.02
21.83
21.91
155,405
-0.21(-0.94%)
Apr 04, 2014
22.50
22.50
22.08
22.11
139,063
-0.25(-1.12%)
Apr 03, 2014
22.43
22.43
22.31
22.37
69,459
-0.08(-0.35%)
Apr 02, 2014
22.37
22.44
22.37
22.44
35,097
+0.20(+0.89%)
Apr 01, 2014
22.26
22.30
22.22
22.24
60,476
+0.07(+0.31%)
Mar 31, 2014
22.03
22.17
22.03
22.17
56,926
+0.31(+1.42%)
Mar 28, 2014
21.95
22.01
21.85
21.86
95,257
+0.12(+0.56%)
Mar 27, 2014
21.79
21.86
21.66
21.74
65,588
-0.10(-0.48%)
Mar 26, 2014
22.02
22.02
21.85
21.85
64,286
-0.16(-0.71%)
Mar 25, 2014
22.06
22.06
21.95
22.00
37,037
+0.07(+0.32%)
Mar 24, 2014
21.98
21.98
21.86
21.93
40,105
-0.02(-0.08%)
Mar 21, 2014
22.17
22.24
21.95
21.95
30,808
-0.09(-0.39%)
Mar 20, 2014
22.01
22.07
22.00
22.04
30,606
+0.12(+0.55%)
Mar 19, 2014
22.10
22.10
21.89
21.92
26,002
-0.16(-0.74%)
Mar 18, 2014
21.96
22.10
21.96
22.08
100,258
+0.16(+0.75%)
Mar 17, 2014
21.96
21.96
21.89
21.92
32,706
+0.18(+0.84%)
Mar 14, 2014
21.79
21.82
21.73
21.73
176,736
+0.05(+0.24%)
Mar 13, 2014
21.92
21.92
21.64
21.68
72,303
-0.20(-0.91%)
Mar 12, 2014
21.81
21.90
21.81
21.88
128,447
+0.02(+0.08%)
Mar 11, 2014
22.01
22.01
21.84
21.86
72,496
-0.19(-0.86%)
Mar 10, 2014
22.02
22.05
22.02
22.05
61,794
-0.01(-0.03%)
Mar 07, 2014
22.11
22.12
22.01
22.06
162,847
+0.02(+0.11%)
Mar 06, 2014
22.11
22.11
22.04
22.04
74,661
+0.06(+0.28%)
Mar 05, 2014
22.00
22.00
21.97
21.98
85,473
-0.07(-0.31%)
Mar 04, 2014
21.99
22.05
21.98
22.05
227,936
+0.41(+1.88%)
Mar 03, 2014
21.62
21.73
21.60
21.64
65,960
-0.14(-0.64%)
Feb 28, 2014
21.83
21.89
21.78
21.78
90,342
+0.04(+0.20%)
Feb 27, 2014
21.66
21.74
21.66
21.73
259,992
+0.05(+0.24%)
Feb 26, 2014
21.72
21.78
21.66
21.68
21,120
+0.07(+0.32%)
Feb 25, 2014
21.63
21.69
21.61
21.61
36,498
-0.05(-0.24%)
Feb 24, 2014
21.73
21.73
21.55
21.66
17,030
+0.11(+0.52%)
Feb 21, 2014
21.55
21.55
21.55
21.55
327
+0.03(+0.16%)
Feb 20, 2014
21.49
21.52
21.49
21.52
2,176
+0.19(+0.89%)
Feb 19, 2014
21.45
21.47
21.33
21.33
4,473
-0.16(-0.76%)
Feb 18, 2014
21.35
21.53
21.28
21.49
7,557
+0.10(+0.49%)
Feb 14, 2014
21.22
21.39
21.39
21.39
1,850
+0.23(+1.10%)
Feb 13, 2014
21.15
21.15
21.15
21.15
157
+0.12(+0.58%)
Feb 12, 2014
21.04
21.12
21.03
21.03
4,761
+0.03(+0.16%)
Feb 11, 2014
21.00
21.00
21.00
21.00
860
+0.23(+1.12%)
Feb 10, 2014
20.76
20.77
20.76
20.77
713
+0.01(+0.04%)
Feb 07, 2014
20.75
20.76
20.75
20.76
286
+0.16(+0.80%)
Feb 06, 2014
20.54
20.59
20.54
20.59
11,013
+0.24(+1.19%)
Feb 05, 2014
20.38
20.44
20.35
20.35
7,257
-0.10(-0.51%)
Feb 04, 2014
20.45
20.50
20.44
20.45
6,636
+0.06(+0.30%)
Feb 03, 2014
20.38
20.39
20.38
20.39
5,572
-0.58(-2.76%)
Jan 31, 2014
20.95
21.02
20.95
20.97
13,743
-0.11(-0.53%)
Jan 30, 2014
21.09
21.09
21.05
21.09
37,067
+0.20(+0.95%)
Jan 29, 2014
21.01
21.01
20.88
20.89
12,908
-0.19(-0.90%)
Jan 28, 2014
21.07
21.08
20.99
21.08
7,937
+0.03(+0.16%)
Jan 27, 2014
21.04
21.07
20.95
21.04
38,732
-0.16(-0.73%)
Jan 24, 2014
21.20
21.20
21.20
21.20
115
-0.33(-1.53%)
Jan 23, 2014
21.53
21.53
21.53
21.53
268
-0.18(-0.84%)
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
.