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, 2013
24.81
24.90
24.67
24.89
49,719
+0.19(+0.76%)
Jan 30, 2013
24.75
24.88
24.62
24.70
73,281
-0.06(-0.23%)
Jan 29, 2013
24.62
24.76
24.60
24.76
77,982
+0.11(+0.45%)
Jan 28, 2013
24.67
24.69
24.52
24.65
93,033
+0.05(+0.20%)
Jan 25, 2013
24.56
24.65
24.45
24.60
106,568
+0.05(+0.21%)
Jan 24, 2013
24.62
24.71
24.51
24.55
76,987
-0.08(-0.32%)
Jan 23, 2013
24.74
24.81
24.61
24.63
117,746
-0.14(-0.57%)
Jan 22, 2013
24.70
24.77
24.56
24.77
72,633
+0.23(+0.94%)
Jan 18, 2013
24.44
24.55
24.32
24.54
84,030
+0.12(+0.49%)
Jan 17, 2013
24.30
24.45
24.28
24.42
75,650
+0.21(+0.87%)
Jan 16, 2013
24.17
24.22
24.12
24.21
57,343
+0.02(+0.08%)
Jan 15, 2013
24.23
24.23
24.13
24.19
50,763
-0.15(-0.62%)
Jan 14, 2013
24.35
24.35
24.24
24.34
62,217
+0.09(+0.37%)
Jan 11, 2013
24.25
24.30
24.20
24.25
116,838
-0.03(-0.12%)
Jan 10, 2013
24.46
24.46
24.20
24.28
68,401
+0.02(+0.08%)
Jan 09, 2013
24.42
24.42
24.25
24.26
108,765
+0.06(+0.25%)
Jan 08, 2013
24.18
24.24
24.13
24.20
83,288
+0.03(+0.12%)
Jan 07, 2013
24.32
24.32
24.12
24.17
86,432
-0.09(-0.37%)
Jan 04, 2013
23.98
24.26
23.98
24.26
62,086
+0.28(+1.17%)
Jan 03, 2013
23.84
24.05
23.84
23.98
111,968
+0.15(+0.63%)
Jan 02, 2013
23.67
23.83
23.14
23.83
81,680
+0.69(+2.98%)
Dec 31, 2012
23.01
23.20
22.85
23.14
261,876
+0.21(+0.92%)
Dec 28, 2012
22.88
23.02
22.81
22.93
53,892
-0.00(-0.02%)
Dec 27, 2012
23.30
23.30
22.75
22.93
44,318
-0.21(-0.89%)
Dec 26, 2012
23.14
23.26
23.13
23.14
62,274
-0.05(-0.22%)
Dec 24, 2012
23.16
23.31
23.12
23.19
19,869
-0.02(-0.09%)
Dec 21, 2012
23.15
23.28
22.76
23.21
86,057
-0.14(-0.60%)
Dec 20, 2012
23.17
23.35
23.10
23.35
57,533
+0.27(+1.17%)
Dec 19, 2012
23.06
23.15
23.00
23.08
77,262
+0.12(+0.52%)
Dec 18, 2012
22.84
22.96
22.72
22.96
239,590
+0.19(+0.83%)
Dec 17, 2012
22.70
22.78
22.66
22.77
94,644
+0.18(+0.80%)
Dec 14, 2012
22.80
22.80
22.53
22.59
32,851
-0.28(-1.22%)
Dec 13, 2012
22.94
23.03
22.84
22.87
75,961
-0.13(-0.57%)
Dec 12, 2012
23.31
23.31
22.98
23.00
270,526
-0.16(-0.69%)
Dec 11, 2012
23.16
23.23
23.09
23.16
48,772
+0.10(+0.43%)
Dec 10, 2012
23.01
23.08
22.97
23.06
85,658
+0.06(+0.26%)
Dec 07, 2012
23.04
23.04
22.94
23.00
47,723
+0.03(+0.15%)
Dec 06, 2012
22.95
23.05
22.91
22.97
42,141
+0.02(+0.07%)
Dec 05, 2012
23.01
23.06
22.88
22.95
42,622
+0.00(+0.00%)
Dec 04, 2012
23.00
23.06
22.92
22.95
288,767
-0.09(-0.39%)
Nov 30, 2012
22.99
23.08
22.95
23.04
128,482
+0.08(+0.35%)
Nov 29, 2012
22.93
22.97
22.80
22.96
114,737
+0.26(+1.13%)
Nov 28, 2012
22.63
22.72
22.45
22.70
64,215
+0.02(+0.11%)
Nov 27, 2012
22.72
22.84
22.68
22.68
67,180
-0.06(-0.26%)
Nov 26, 2012
22.74
22.76
22.60
22.74
52,716
+0.04(+0.18%)
Nov 23, 2012
22.48
22.71
22.47
22.70
39,222
+0.28(+1.25%)
Nov 21, 2012
22.48
22.48
22.29
22.42
68,260
+0.05(+0.22%)
Nov 20, 2012
22.39
22.42
22.23
22.37
35,982
-0.07(-0.31%)
Nov 19, 2012
22.36
22.56
22.36
22.44
109,521
+0.26(+1.17%)
Nov 16, 2012
21.70
22.18
21.70
22.18
83,543
+0.55(+2.54%)
Nov 15, 2012
21.30
21.78
21.15
21.63
128,350
+0.05(+0.23%)
Nov 14, 2012
22.20
22.27
21.51
21.58
306,098
-0.65(-2.92%)
Nov 13, 2012
22.60
22.65
22.23
22.23
82,959
-0.49(-2.16%)
Nov 12, 2012
22.58
22.89
22.57
22.72
91,732
+0.02(+0.09%)
Nov 09, 2012
22.84
22.87
22.61
22.70
59,557
-0.17(-0.74%)
Nov 08, 2012
22.97
23.22
22.86
22.87
94,256
-0.08(-0.35%)
Nov 07, 2012
23.50
23.51
22.77
22.95
129,721
-0.69(-2.92%)
Nov 06, 2012
23.73
23.77
23.59
23.64
171,609
-0.02(-0.08%)
Nov 05, 2012
23.61
23.84
23.52
23.66
89,264
-0.09(-0.38%)
Nov 02, 2012
24.11
24.11
23.73
23.75
65,521
-0.27(-1.12%)
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
.