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 29, 2015
23.74
23.82
23.72
23.75
7,981
-0.08(-0.33%)
May 28, 2015
23.77
23.83
23.72
23.83
5,915
-0.05(-0.22%)
May 27, 2015
23.66
23.88
23.66
23.88
51,829
+0.25(+1.06%)
May 26, 2015
23.64
23.69
23.59
23.63
25,178
-0.29(-1.23%)
May 22, 2015
23.98
23.92
23.92
23.92
35,613
-0.08(-0.32%)
May 21, 2015
24.01
24.09
23.99
24.00
16,785
+0.00(+0.01%)
May 20, 2015
24.02
24.07
23.96
24.00
93,649
+0.02(+0.10%)
May 19, 2015
23.93
23.99
23.90
23.97
34,286
-0.05(-0.22%)
May 18, 2015
23.81
24.06
23.81
24.03
17,899
+0.16(+0.65%)
May 15, 2015
23.81
23.87
23.79
23.87
16,602
+0.03(+0.11%)
May 14, 2015
23.84
23.90
23.77
23.84
22,890
+0.18(+0.75%)
May 13, 2015
23.70
23.77
23.66
23.67
44,369
-0.01(-0.06%)
May 12, 2015
23.61
23.73
23.55
23.68
80,520
-0.11(-0.45%)
May 11, 2015
23.82
23.84
23.75
23.79
16,017
+0.06(+0.23%)
May 08, 2015
23.77
23.81
23.70
23.73
119,629
+0.16(+0.70%)
May 07, 2015
23.47
23.66
23.44
23.57
66,714
+0.02(+0.07%)
May 06, 2015
23.57
23.59
23.48
23.55
33,506
-0.03(-0.15%)
May 05, 2015
23.70
23.76
23.52
23.58
53,461
-0.26(-1.09%)
May 04, 2015
23.94
23.95
23.82
23.84
28,030
+0.02(+0.07%)
May 01, 2015
23.71
23.83
23.67
23.83
30,808
+0.20(+0.84%)
Apr 30, 2015
23.71
23.77
23.57
23.63
31,862
-0.29(-1.19%)
Apr 29, 2015
23.84
23.98
23.84
23.91
32,488
-0.14(-0.58%)
Apr 28, 2015
23.95
24.09
23.90
24.05
44,585
+0.13(+0.52%)
Apr 27, 2015
24.23
24.23
23.86
23.93
11,940
-0.13(-0.56%)
Apr 24, 2015
24.06
24.09
24.02
24.06
31,656
-0.02(-0.07%)
Apr 23, 2015
23.93
24.16
23.93
24.08
33,783
+0.10(+0.43%)
Apr 22, 2015
23.85
24.01
23.85
23.97
102,517
+0.06(+0.26%)
Apr 21, 2015
23.95
24.03
23.90
23.91
65,604
-0.06(-0.25%)
Apr 20, 2015
23.90
24.04
23.90
23.97
39,991
+0.18(+0.76%)
Apr 17, 2015
23.90
23.90
23.70
23.79
51,970
-0.33(-1.36%)
Apr 16, 2015
24.05
24.18
24.05
24.12
39,570
-0.05(-0.21%)
Apr 15, 2015
24.18
24.26
24.11
24.17
23,443
+0.18(+0.76%)
Apr 14, 2015
23.90
24.03
23.85
23.99
26,926
+0.05(+0.22%)
Apr 13, 2015
24.07
24.08
23.93
23.94
41,380
-0.09(-0.36%)
Apr 10, 2015
24.00
24.03
23.95
24.03
11,364
+0.14(+0.58%)
Apr 09, 2015
23.92
23.93
23.79
23.89
48,034
-0.02(-0.07%)
Apr 08, 2015
23.85
23.91
23.76
23.90
53,423
+0.05(+0.22%)
Apr 07, 2015
23.91
23.97
23.82
23.85
27,115
-0.13(-0.54%)
Apr 06, 2015
23.65
24.00
23.65
23.98
19,397
+0.19(+0.81%)
Apr 02, 2015
23.83
23.79
23.79
23.79
9,943
+0.12(+0.50%)
Apr 01, 2015
23.70
23.70
23.64
23.67
6,041
+0.05(+0.21%)
Mar 31, 2015
23.67
23.76
23.62
23.62
34,209
-0.15(-0.63%)
Mar 30, 2015
23.71
23.80
23.70
23.77
10,664
+0.25(+1.08%)
Mar 27, 2015
23.41
23.52
23.41
23.52
19,558
+0.06(+0.26%)
Mar 26, 2015
23.44
23.45
23.41
23.45
21,134
-0.03(-0.15%)
Mar 25, 2015
23.83
23.84
23.49
23.49
71,919
-0.39(-1.63%)
Mar 24, 2015
23.90
23.95
23.85
23.88
45,510
-0.14(-0.58%)
Mar 23, 2015
24.02
24.03
23.96
24.02
15,218
+0.15(+0.62%)
Mar 20, 2015
23.77
23.90
23.77
23.87
18,804
+0.21(+0.88%)
Mar 19, 2015
23.67
23.67
23.58
23.66
15,595
-0.04(-0.18%)
Mar 18, 2015
23.67
23.79
23.41
23.71
99,006
+0.24(+1.03%)
Mar 17, 2015
23.38
23.46
23.35
23.46
82,793
-0.06(-0.26%)
Mar 16, 2015
23.39
23.54
23.39
23.52
40,937
+0.16(+0.70%)
Mar 13, 2015
23.25
23.36
23.25
23.36
13,756
-0.11(-0.48%)
Mar 12, 2015
23.33
23.47
23.32
23.47
26,079
+0.28(+1.19%)
Mar 11, 2015
23.07
23.22
23.07
23.20
23,028
+0.09(+0.37%)
Mar 10, 2015
23.11
23.20
23.11
23.11
86,234
-0.31(-1.33%)
Mar 09, 2015
23.36
23.46
23.36
23.42
23,953
+0.04(+0.19%)
Mar 06, 2015
23.48
23.55
23.37
23.38
98,280
-0.29(-1.24%)
Mar 05, 2015
23.60
23.67
23.58
23.67
42,836
+0.03(+0.15%)
Mar 04, 2015
23.49
23.64
23.49
23.64
15,134
-0.03(-0.15%)
Mar 03, 2015
23.74
23.75
23.65
23.67
34,729
-0.13(-0.54%)
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
.