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
30.36
30.39
30.12
30.20
89,451
-0.16(-0.53%)
May 28, 2015
30.25
30.36
30.17
30.36
50,665
-0.13(-0.41%)
May 27, 2015
30.24
30.48
30.24
30.49
96,960
+0.18(+0.58%)
May 26, 2015
30.57
30.57
30.17
30.32
184,791
-0.37(-1.21%)
May 22, 2015
30.69
30.69
30.69
0
-0.18(-0.57%)
May 21, 2015
30.76
30.88
30.75
30.86
251,635
+0.15(+0.48%)
May 20, 2015
30.66
30.84
30.66
30.71
111,138
+0.04(+0.11%)
May 19, 2015
30.66
30.71
30.57
30.68
207,716
-0.13(-0.43%)
May 18, 2015
30.69
30.86
30.69
30.81
83,868
-0.15(-0.50%)
May 15, 2015
30.70
30.97
30.59
30.97
74,667
+0.45(+1.47%)
May 14, 2015
30.61
30.64
30.48
30.52
302,634
+0.16(+0.53%)
May 13, 2015
30.48
30.59
30.25
30.36
82,376
+0.10(+0.32%)
May 12, 2015
30.23
30.35
30.14
30.26
221,728
-0.08(-0.25%)
May 11, 2015
30.45
30.57
30.33
30.34
151,914
-0.22(-0.73%)
May 08, 2015
30.49
30.56
30.39
30.56
75,831
+0.49(+1.63%)
May 07, 2015
30.07
30.13
29.94
30.07
245,010
-0.18(-0.58%)
May 06, 2015
30.45
30.45
30.10
30.24
90,457
-0.16(-0.53%)
May 05, 2015
30.74
30.74
30.35
30.41
117,336
-0.41(-1.32%)
May 04, 2015
30.72
30.88
30.64
30.81
370,262
+0.06(+0.21%)
May 01, 2015
30.68
30.75
30.53
30.75
226,589
+0.13(+0.43%)
Apr 30, 2015
30.71
30.76
30.50
30.62
186,143
-0.21(-0.68%)
Apr 29, 2015
30.88
30.92
30.73
30.83
86,909
-0.21(-0.68%)
Apr 28, 2015
30.92
31.04
30.83
31.04
628,074
+0.17(+0.54%)
Apr 27, 2015
30.96
30.97
30.85
30.87
80,439
-0.01(-0.02%)
Apr 24, 2015
30.76
30.93
30.75
30.88
141,699
+0.24(+0.78%)
Apr 23, 2015
30.37
30.71
30.34
30.64
135,165
+0.21(+0.69%)
Apr 22, 2015
30.37
30.47
30.24
30.43
95,100
+0.21(+0.69%)
Apr 21, 2015
30.36
30.36
30.18
30.22
565,515
+0.07(+0.22%)
Apr 20, 2015
30.21
30.32
30.13
30.15
531,078
+0.06(+0.19%)
Apr 17, 2015
30.06
30.22
30.00
30.10
59,220
-0.25(-0.81%)
Apr 16, 2015
30.36
30.43
30.14
30.34
105,469
+0.06(+0.18%)
Apr 15, 2015
30.13
30.35
30.13
30.29
165,878
+0.21(+0.70%)
Apr 14, 2015
29.99
30.15
29.97
30.08
185,359
+0.22(+0.73%)
Apr 13, 2015
30.07
30.09
29.85
29.86
128,109
-0.22(-0.72%)
Apr 10, 2015
29.99
30.11
29.99
30.08
74,678
+0.03(+0.09%)
Apr 09, 2015
30.05
30.08
29.88
30.05
233,212
-0.03(-0.09%)
Apr 08, 2015
30.13
30.20
29.92
30.08
134,265
+0.18(+0.61%)
Apr 07, 2015
30.04
30.06
29.89
29.89
125,549
-0.10(-0.33%)
Apr 06, 2015
29.81
30.12
29.70
29.99
102,567
+0.37(+1.25%)
Apr 02, 2015
29.62
29.62
29.62
0
+0.13(+0.45%)
Apr 01, 2015
29.57
29.57
29.36
29.49
160,679
+0.18(+0.62%)
Mar 31, 2015
29.20
29.43
29.13
29.31
79,074
-0.21(-0.71%)
Mar 30, 2015
29.46
29.61
29.39
29.52
113,510
+0.12(+0.41%)
Mar 27, 2015
29.31
29.45
29.25
29.40
1,012,739
+0.19(+0.65%)
Mar 26, 2015
29.35
29.41
29.19
29.21
110,506
-0.25(-0.83%)
Mar 25, 2015
29.69
29.76
29.45
29.45
453,147
-0.14(-0.47%)
Mar 24, 2015
29.74
29.74
29.56
29.59
236,500
-0.13(-0.45%)
Mar 23, 2015
29.65
29.79
29.56
29.73
347,684
+0.13(+0.43%)
Mar 20, 2015
29.37
29.65
29.34
29.60
181,827
+0.60(+2.05%)
Mar 19, 2015
29.17
29.22
28.98
29.01
95,854
-0.41(-1.40%)
Mar 18, 2015
28.72
29.45
28.72
29.42
408,885
+0.69(+2.41%)
Mar 17, 2015
28.58
28.78
28.58
28.73
120,898
+0.14(+0.49%)
Mar 16, 2015
28.43
28.64
28.43
28.58
101,804
+0.34(+1.22%)
Mar 13, 2015
28.32
28.32
28.09
28.24
223,214
-0.29(-1.01%)
Mar 12, 2015
28.35
28.53
28.35
28.53
111,250
+0.32(+1.12%)
Mar 11, 2015
28.33
28.39
28.12
28.21
148,978
-0.06(-0.22%)
Mar 10, 2015
28.30
28.51
28.25
28.28
254,470
-0.36(-1.27%)
Mar 09, 2015
28.64
28.75
28.61
28.64
507,760
+0.00(+0.00%)
Mar 06, 2015
28.98
28.98
28.58
28.64
96,285
-0.61(-2.08%)
Mar 05, 2015
29.29
29.35
29.17
29.25
80,408
+0.08(+0.26%)
Mar 04, 2015
29.50
29.01
29.17
218,544
-0.32(-1.09%)
Mar 03, 2015
29.45
29.54
29.33
29.50
269,783
+0.02(+0.07%)
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
.