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 29, 2015
25.93
25.95
25.72
25.73
150,208
-0.24(-0.92%)
May 28, 2015
25.97
25.97
25.81
25.97
43,517
-0.05(-0.19%)
May 27, 2015
25.84
26.05
25.76
26.02
42,495
+0.24(+0.93%)
May 26, 2015
25.97
25.99
25.66
25.78
75,852
-0.29(-1.11%)
May 22, 2015
26.27
26.07
26.07
26.07
36,000
-0.22(-0.84%)
May 21, 2015
26.15
26.33
26.12
26.29
109,810
+0.12(+0.46%)
May 20, 2015
26.14
26.22
26.07
26.17
94,444
+0.04(+0.15%)
May 19, 2015
26.18
26.21
25.98
26.13
39,284
-0.07(-0.27%)
May 18, 2015
26.09
26.23
25.98
26.20
52,420
+0.10(+0.38%)
May 15, 2015
26.12
26.19
26.06
26.10
46,158
-0.02(-0.08%)
May 14, 2015
25.94
26.15
25.90
26.12
71,057
+0.32(+1.24%)
May 13, 2015
25.83
25.91
25.76
25.80
52,224
+0.16(+0.62%)
May 12, 2015
25.61
25.68
25.37
25.64
148,289
+0.35(+1.38%)
May 11, 2015
25.31
25.40
25.24
25.29
34,386
-0.01(-0.04%)
May 08, 2015
25.41
25.45
25.30
25.30
66,160
+0.12(+0.48%)
May 07, 2015
25.15
25.23
25.05
25.18
50,565
+0.03(+0.12%)
May 06, 2015
25.12
25.16
24.98
25.15
45,261
+0.15(+0.60%)
May 05, 2015
25.24
25.40
24.96
25.00
53,007
-0.25(-0.99%)
May 04, 2015
25.24
25.35
25.22
25.25
77,518
+0.03(+0.12%)
May 01, 2015
25.25
25.27
24.99
25.22
30,158
+0.06(+0.24%)
Apr 30, 2015
25.35
25.43
25.10
25.16
52,857
-0.26(-1.02%)
Apr 29, 2015
25.36
25.54
25.21
25.42
102,664
-0.05(-0.20%)
Apr 28, 2015
25.40
25.48
25.23
25.47
79,184
+0.10(+0.39%)
Apr 27, 2015
25.26
25.57
25.26
25.37
64,227
+0.11(+0.44%)
Apr 24, 2015
25.27
25.30
25.20
25.26
68,768
-0.01(-0.04%)
Apr 23, 2015
25.03
25.33
25.02
25.27
65,353
+0.21(+0.84%)
Apr 22, 2015
25.04
25.08
24.83
25.06
40,726
+0.07(+0.28%)
Apr 21, 2015
25.30
25.30
24.98
24.99
49,146
-0.24(-0.95%)
Apr 20, 2015
25.14
25.33
25.14
25.23
59,814
+0.20(+0.80%)
Apr 17, 2015
25.21
25.21
24.96
25.03
49,629
-0.33(-1.30%)
Apr 16, 2015
25.40
25.47
25.29
25.36
110,006
-0.07(-0.28%)
Apr 15, 2015
25.18
25.53
25.16
25.43
57,162
+0.36(+1.44%)
Apr 14, 2015
24.95
25.09
24.88
25.07
67,770
+0.16(+0.64%)
Apr 13, 2015
25.02
25.09
24.91
24.91
57,940
-0.13(-0.52%)
Apr 10, 2015
25.05
25.08
24.94
25.04
151,980
+0.05(+0.20%)
Apr 09, 2015
25.07
25.07
24.86
24.99
136,816
-0.04(-0.16%)
Apr 08, 2015
25.14
25.21
24.87
25.03
96,963
-0.19(-0.75%)
Apr 07, 2015
25.47
25.47
25.20
25.22
284,672
-0.23(-0.90%)
Apr 06, 2015
25.09
25.55
25.00
25.45
103,918
+0.36(+1.43%)
Apr 02, 2015
24.96
25.09
25.09
25.09
179,300
+0.18(+0.72%)
Apr 01, 2015
24.95
24.96
24.76
24.91
121,729
+0.01(+0.04%)
Mar 31, 2015
24.91
25.00
24.87
24.90
568,068
-0.10(-0.40%)
Mar 30, 2015
24.86
25.07
24.86
25.00
53,406
+0.23(+0.93%)
Mar 27, 2015
24.74
24.79
24.63
24.77
64,584
+0.06(+0.24%)
Mar 26, 2015
24.75
24.82
24.65
24.71
67,709
-0.13(-0.52%)
Mar 25, 2015
25.24
25.24
24.84
24.84
59,145
-0.34(-1.35%)
Mar 24, 2015
25.36
25.36
25.18
25.18
57,831
-0.14(-0.55%)
Mar 23, 2015
25.35
25.41
25.28
25.32
66,922
-0.08(-0.31%)
Mar 20, 2015
25.16
25.40
25.16
25.40
59,977
+0.29(+1.15%)
Mar 19, 2015
25.32
25.32
24.96
25.11
57,546
-0.23(-0.91%)
Mar 18, 2015
24.82
25.40
24.69
25.34
77,013
+0.43(+1.73%)
Mar 17, 2015
24.76
24.92
24.69
24.91
50,915
+0.02(+0.08%)
Mar 16, 2015
24.73
24.92
24.73
24.89
76,856
+0.27(+1.10%)
Mar 13, 2015
24.78
24.78
24.40
24.62
60,891
-0.25(-1.01%)
Mar 12, 2015
24.46
24.91
24.46
24.87
63,957
+0.45(+1.84%)
Mar 11, 2015
24.51
24.51
24.32
24.42
147,964
-0.01(-0.04%)
Mar 10, 2015
24.58
24.60
24.43
24.43
120,268
-0.35(-1.41%)
Mar 09, 2015
24.67
24.84
24.67
24.78
138,609
+0.08(+0.32%)
Mar 06, 2015
25.06
25.06
24.65
24.70
63,082
-0.44(-1.75%)
Mar 05, 2015
25.11
25.17
25.02
25.14
59,007
+0.00(+0.00%)
Mar 04, 2015
25.24
25.35
25.03
25.14
95,119
-0.21(-0.83%)
Mar 03, 2015
25.40
25.46
25.31
25.35
107,088
-0.17(-0.67%)
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
.