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 (%)
Jan 31, 2012
22.83
23.26
22.83
23.13
20,132
+0.09(+0.39%)
Jan 30, 2012
23.07
23.09
22.90
23.04
44,228
-0.14(-0.60%)
Jan 27, 2012
23.21
23.23
23.08
23.18
51,736
-0.02(-0.09%)
Jan 26, 2012
23.35
23.35
23.13
23.20
27,028
-0.01(-0.04%)
Jan 25, 2012
23.12
23.25
23.00
23.21
63,616
+0.13(+0.56%)
Jan 24, 2012
23.01
23.09
22.89
23.08
18,495
+0.00(+0.00%)
Jan 23, 2012
23.10
23.20
23.00
23.08
39,178
-0.02(-0.09%)
Jan 20, 2012
22.87
23.10
22.80
23.10
32,776
+0.25(+1.09%)
Jan 19, 2012
22.80
22.93
22.65
22.85
54,975
+0.16(+0.71%)
Jan 18, 2012
22.49
22.75
22.49
22.69
63,729
+0.14(+0.62%)
Jan 17, 2012
22.52
22.65
22.46
22.55
69,759
+0.02(+0.09%)
Jan 13, 2012
22.55
22.55
22.29
22.53
41,885
-0.13(-0.57%)
Jan 12, 2012
22.72
22.72
22.50
22.66
28,817
+0.05(+0.22%)
Jan 11, 2012
22.51
22.63
22.37
22.61
64,147
+0.15(+0.67%)
Jan 10, 2012
22.50
22.55
22.43
22.46
56,382
+0.16(+0.72%)
Jan 09, 2012
22.27
22.35
22.21
22.30
24,928
+0.06(+0.27%)
Jan 06, 2012
22.15
22.32
22.04
22.24
24,809
+0.07(+0.30%)
Jan 05, 2012
22.12
22.28
22.00
22.17
14,303
+0.05(+0.24%)
Jan 04, 2012
22.01
22.15
21.92
22.12
31,797
+0.36(+1.65%)
Dec 30, 2011
21.80
21.82
21.74
21.76
5,719
-0.07(-0.32%)
Dec 29, 2011
21.85
21.88
21.79
21.83
9,995
+0.17(+0.78%)
Dec 28, 2011
22.00
22.01
21.66
21.66
20,935
-0.33(-1.50%)
Dec 27, 2011
21.84
21.99
21.83
21.99
11,755
-0.05(-0.23%)
Dec 23, 2011
22.00
22.04
21.99
22.04
1,635
+0.24(+1.10%)
Dec 21, 2011
21.52
21.83
21.52
21.80
10,174
+0.17(+0.79%)
Dec 20, 2011
21.42
21.66
21.42
21.63
4,322
+0.49(+2.32%)
Dec 19, 2011
21.58
21.58
21.10
21.14
7,101
-0.26(-1.21%)
Dec 16, 2011
21.45
21.46
21.32
21.40
6,873
+0.08(+0.37%)
Dec 15, 2011
21.44
21.44
21.22
21.32
13,959
-0.22(-1.02%)
Dec 14, 2011
21.61
21.66
21.40
21.54
11,580
-0.03(-0.14%)
Dec 13, 2011
21.86
21.92
21.51
21.57
14,235
-0.06(-0.28%)
Dec 12, 2011
21.62
21.64
21.54
21.63
11,722
-0.24(-1.10%)
Dec 09, 2011
21.54
21.89
21.45
21.87
16,990
+0.34(+1.58%)
Dec 08, 2011
21.89
21.89
21.51
21.53
20,198
-0.51(-2.31%)
Dec 07, 2011
21.68
22.07
21.68
22.04
10,307
+0.09(+0.41%)
Dec 06, 2011
21.89
22.07
21.89
21.95
10,709
+0.10(+0.46%)
Dec 05, 2011
21.87
22.02
21.78
21.85
11,949
+0.13(+0.60%)
Dec 02, 2011
21.81
21.93
21.69
21.72
13,592
+0.14(+0.63%)
Dec 01, 2011
21.70
21.76
21.55
21.58
15,198
-0.19(-0.86%)
Nov 30, 2011
21.57
21.77
21.29
21.77
14,990
+0.96(+4.61%)
Nov 29, 2011
20.90
20.99
20.81
20.81
65,282
-0.05(-0.24%)
Nov 28, 2011
21.06
21.06
20.82
20.86
84,043
+0.25(+1.21%)
Nov 25, 2011
20.44
20.61
20.42
20.61
3,468
+0.10(+0.49%)
Nov 23, 2011
20.88
20.92
20.49
20.51
30,037
-0.51(-2.43%)
Nov 22, 2011
21.09
21.19
20.93
21.02
11,697
-0.09(-0.43%)
Nov 21, 2011
21.25
21.25
21.01
21.11
73,843
-0.41(-1.91%)
Nov 18, 2011
21.65
21.65
21.44
21.52
38,491
+0.07(+0.33%)
Nov 17, 2011
21.83
21.83
21.40
21.45
16,986
-0.26(-1.20%)
Nov 16, 2011
21.82
22.02
21.62
21.71
28,388
-0.19(-0.87%)
Nov 15, 2011
21.69
21.97
21.56
21.90
50,670
+0.09(+0.41%)
Nov 14, 2011
22.05
22.05
21.75
21.81
19,035
-0.35(-1.58%)
Nov 11, 2011
22.03
22.23
21.98
22.16
48,052
+0.28(+1.28%)
Nov 10, 2011
22.17
22.17
21.79
21.88
102,178
+0.04(+0.18%)
Nov 09, 2011
22.46
22.46
21.84
21.84
11,841
-0.80(-3.53%)
Nov 08, 2011
22.46
22.64
22.34
22.64
26,605
+0.28(+1.25%)
Nov 07, 2011
22.29
22.36
22.04
22.36
24,639
+0.07(+0.31%)
Nov 04, 2011
22.31
22.39
22.14
22.29
24,939
-0.20(-0.89%)
Nov 03, 2011
22.27
22.49
22.05
22.49
28,244
+0.42(+1.90%)
Nov 02, 2011
21.99
22.15
21.84
22.07
13,994
+0.37(+1.71%)
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
.