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 (%)
Sep 30, 2014
29.19
29.41
29.16
29.27
147,965
+0.06(+0.19%)
Sep 29, 2014
29.08
29.22
28.98
29.22
97,524
-0.12(-0.42%)
Sep 26, 2014
29.19
29.43
29.09
29.34
113,560
+0.21(+0.71%)
Sep 25, 2014
29.43
29.44
29.09
29.14
120,129
-0.39(-1.31%)
Sep 24, 2014
29.48
29.59
29.33
29.52
32,183
+0.10(+0.35%)
Sep 23, 2014
29.53
29.59
29.40
29.42
262,752
-0.29(-0.98%)
Sep 22, 2014
29.92
29.92
29.67
29.71
85,567
-0.30(-1.01%)
Sep 19, 2014
30.04
30.08
29.92
30.01
115,491
-0.03(-0.09%)
Sep 18, 2014
30.02
30.08
29.90
30.04
131,719
+0.10(+0.35%)
Sep 17, 2014
30.13
30.13
29.91
29.94
86,561
-0.19(-0.64%)
Sep 16, 2014
29.72
30.17
29.72
30.13
164,873
+0.29(+0.97%)
Sep 15, 2014
29.92
29.92
29.80
29.84
267,418
-0.12(-0.41%)
Sep 12, 2014
30.23
30.29
29.90
29.96
116,955
-0.34(-1.12%)
Sep 11, 2014
30.19
30.32
30.15
30.30
47,058
-0.02(-0.07%)
Sep 10, 2014
30.23
30.35
30.23
30.32
70,426
-0.08(-0.25%)
Sep 09, 2014
30.49
30.51
30.29
30.40
172,920
-0.22(-0.72%)
Sep 08, 2014
30.83
30.83
30.54
30.62
67,817
-0.33(-1.07%)
Sep 05, 2014
30.66
30.96
30.66
30.95
112,879
+0.27(+0.88%)
Sep 04, 2014
30.69
30.80
30.61
30.68
331,843
-0.01(-0.04%)
Sep 03, 2014
30.74
30.87
30.66
30.69
841,481
+0.12(+0.41%)
Sep 02, 2014
30.55
30.55
30.44
30.57
148,390
+0.02(+0.07%)
Aug 29, 2014
30.55
30.55
30.55
0
+0.06(+0.18%)
Aug 28, 2014
30.41
30.49
30.36
30.49
78,420
+0.03(+0.09%)
Aug 27, 2014
30.36
30.50
30.29
30.47
166,533
+0.18(+0.59%)
Aug 26, 2014
30.35
30.35
30.28
30.29
89,646
-0.08(-0.27%)
Aug 25, 2014
30.34
30.40
30.25
30.37
125,557
+0.19(+0.64%)
Aug 22, 2014
30.25
30.26
30.08
30.18
145,362
-0.12(-0.39%)
Aug 21, 2014
30.26
30.29
30.18
30.29
34,640
+0.07(+0.23%)
Aug 20, 2014
30.09
30.25
30.07
30.23
234,030
+0.07(+0.23%)
Aug 19, 2014
30.08
30.18
29.98
30.16
154,505
+0.14(+0.48%)
Aug 18, 2014
30.00
30.16
29.80
30.01
112,530
+0.06(+0.18%)
Aug 15, 2014
29.96
30.08
29.77
29.96
228,908
+0.14(+0.46%)
Aug 14, 2014
29.67
29.83
29.64
29.82
93,587
+0.15(+0.51%)
Aug 13, 2014
29.66
29.67
29.56
29.67
118,769
+0.12(+0.40%)
Aug 12, 2014
29.49
29.58
29.43
29.55
107,752
+0.11(+0.38%)
Aug 11, 2014
29.41
29.53
29.41
29.44
51,659
+0.24(+0.83%)
Aug 08, 2014
28.89
29.18
28.87
29.20
806,492
+0.31(+1.07%)
Aug 07, 2014
29.05
29.09
28.78
28.89
58,032
-0.17(-0.59%)
Aug 06, 2014
29.04
29.12
28.89
29.06
139,167
-0.12(-0.40%)
Aug 05, 2014
29.45
29.45
29.11
29.18
133,158
-0.48(-1.61%)
Aug 04, 2014
29.60
29.67
29.34
29.65
143,706
+0.08(+0.26%)
Aug 01, 2014
29.74
29.76
29.44
29.58
356,582
-0.21(-0.72%)
Jul 31, 2014
30.09
30.10
29.77
29.79
156,653
-0.55(-1.80%)
Jul 30, 2014
30.56
30.63
30.23
30.34
420,373
-0.23(-0.75%)
Jul 29, 2014
30.77
30.77
30.54
30.56
78,295
-0.11(-0.36%)
Jul 28, 2014
30.49
30.70
30.40
30.67
91,149
+0.11(+0.36%)
Jul 25, 2014
30.72
30.72
30.49
30.56
84,125
-0.26(-0.83%)
Jul 24, 2014
30.80
30.82
30.68
30.82
120,284
+0.15(+0.49%)
Jul 23, 2014
30.62
30.69
30.56
30.67
157,414
+0.05(+0.16%)
Jul 22, 2014
30.50
30.63
30.50
30.62
106,304
+0.15(+0.50%)
Jul 21, 2014
30.43
30.49
30.25
30.47
128,984
+0.02(+0.07%)
Jul 18, 2014
30.19
30.50
30.06
30.45
93,123
+0.27(+0.89%)
Jul 17, 2014
30.38
30.45
30.12
30.18
105,980
-0.31(-1.02%)
Jul 16, 2014
30.37
30.49
30.28
30.49
183,042
+0.27(+0.89%)
Jul 15, 2014
30.25
30.31
30.09
30.22
75,514
-0.04(-0.14%)
Jul 14, 2014
30.37
30.37
30.24
30.26
102,579
+0.06(+0.20%)
Jul 11, 2014
30.12
30.25
30.12
30.20
327,641
+0.04(+0.14%)
Jul 10, 2014
29.97
30.18
29.96
30.16
57,013
-0.12(-0.41%)
Jul 09, 2014
30.16
30.29
30.09
30.28
222,509
+0.06(+0.18%)
Jul 08, 2014
30.29
30.29
30.18
30.23
113,775
-0.11(-0.36%)
Jul 07, 2014
30.36
30.42
30.27
30.34
170,388
-0.20(-0.66%)
Jul 03, 2014
30.54
30.54
30.54
0
-0.08(-0.25%)
Jul 02, 2014
30.78
30.78
30.56
30.61
298,803
-0.06(-0.20%)
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
.