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 (%)
Oct 31, 2012
23.80
23.88
23.70
23.88
79,842
+0.24(+1.00%)
Oct 26, 2012
23.72
23.64
23.64
23.64
82,200
-0.11(-0.46%)
Oct 25, 2012
23.75
23.81
23.53
23.75
57,129
+0.07(+0.30%)
Oct 24, 2012
23.68
23.75
23.58
23.68
60,204
+0.07(+0.30%)
Oct 23, 2012
23.66
23.67
23.45
23.61
125,128
-0.22(-0.93%)
Oct 19, 2012
24.11
24.11
23.72
23.83
83,811
-0.20(-0.83%)
Oct 18, 2012
24.07
24.16
24.00
24.03
45,821
+0.00(+0.00%)
Oct 17, 2012
23.98
24.04
23.82
24.03
62,065
+0.32(+1.35%)
Oct 16, 2012
23.69
23.71
23.46
23.71
380,533
+0.17(+0.72%)
Oct 15, 2012
23.85
23.85
23.25
23.54
234,643
-0.33(-1.38%)
Oct 12, 2012
24.22
24.22
23.84
23.87
158,418
-0.32(-1.32%)
Oct 11, 2012
24.17
24.28
24.14
24.19
52,120
+0.12(+0.50%)
Oct 10, 2012
24.36
24.36
23.96
24.07
88,093
-0.21(-0.86%)
Oct 09, 2012
24.60
24.60
24.27
24.28
92,565
-0.30(-1.22%)
Oct 08, 2012
24.65
24.73
24.53
24.58
55,372
-0.12(-0.49%)
Oct 05, 2012
24.89
24.89
24.60
24.70
248,234
+0.04(+0.16%)
Oct 04, 2012
24.60
24.68
24.43
24.66
75,628
+0.21(+0.85%)
Oct 03, 2012
24.65
24.65
24.38
24.45
92,023
-0.06(-0.24%)
Oct 02, 2012
24.52
24.52
24.39
24.51
74,677
+0.14(+0.57%)
Oct 01, 2012
24.49
24.56
24.26
24.37
76,384
-0.03(-0.12%)
Sep 28, 2012
24.40
24.47
24.24
24.40
71,636
-0.19(-0.77%)
Sep 27, 2012
24.55
24.59
24.25
24.59
143,266
+0.16(+0.65%)
Sep 26, 2012
24.34
24.45
24.27
24.43
235,026
+0.01(+0.04%)
Sep 25, 2012
24.75
24.81
24.41
24.42
158,440
-0.27(-1.09%)
Sep 24, 2012
24.72
24.79
24.62
24.69
214,607
-0.06(-0.24%)
Sep 21, 2012
24.79
24.86
24.74
24.75
64,377
+0.08(+0.32%)
Sep 20, 2012
24.77
24.77
24.56
24.67
99,586
+0.02(+0.08%)
Sep 19, 2012
24.74
24.75
24.65
24.65
89,016
-0.05(-0.20%)
Sep 18, 2012
24.73
24.75
24.63
24.70
74,963
-0.07(-0.28%)
Sep 17, 2012
25.00
25.00
24.73
24.77
85,196
-0.18(-0.72%)
Sep 14, 2012
24.97
25.02
24.79
24.95
159,856
+0.07(+0.28%)
Sep 13, 2012
24.86
24.97
24.67
24.88
98,657
+0.13(+0.52%)
Sep 12, 2012
24.66
25.06
24.62
24.75
104,970
+0.13(+0.53%)
Sep 11, 2012
24.59
24.69
24.51
24.62
101,650
+0.03(+0.12%)
Sep 10, 2012
24.58
24.64
24.52
24.59
406,853
+0.04(+0.16%)
Sep 07, 2012
24.53
24.58
24.40
24.55
109,147
+0.08(+0.33%)
Sep 06, 2012
24.28
24.47
24.28
24.47
74,352
+0.26(+1.07%)
Sep 05, 2012
24.24
24.24
24.16
24.21
75,198
-0.02(-0.08%)
Sep 04, 2012
24.05
24.24
23.92
24.23
94,739
+0.17(+0.70%)
Aug 31, 2012
24.12
24.19
23.97
24.06
74,471
+0.06(+0.25%)
Aug 30, 2012
24.14
24.16
23.99
24.00
34,079
-0.14(-0.58%)
Aug 29, 2012
24.08
24.17
24.05
24.14
75,551
+0.31(+1.30%)
Aug 27, 2012
23.89
23.90
23.80
23.83
41,073
+0.00(+0.00%)
Aug 24, 2012
23.78
23.88
23.70
23.83
24,196
+0.15(+0.63%)
Aug 23, 2012
23.78
23.80
23.65
23.68
53,197
-0.11(-0.46%)
Aug 22, 2012
23.93
23.93
23.63
23.79
56,880
-0.05(-0.21%)
Aug 21, 2012
23.98
24.07
23.80
23.84
165,214
-0.10(-0.42%)
Aug 20, 2012
23.80
23.96
23.80
23.94
50,821
+0.06(+0.25%)
Aug 17, 2012
23.81
23.88
23.70
23.88
52,003
+0.10(+0.42%)
Aug 16, 2012
23.81
23.82
23.72
23.78
97,815
-0.02(-0.08%)
Aug 15, 2012
23.81
23.81
23.70
23.80
59,401
-0.10(-0.42%)
Aug 14, 2012
23.98
24.02
23.88
23.90
164,131
+0.03(+0.13%)
Aug 13, 2012
23.76
23.88
23.72
23.87
321,425
+0.09(+0.38%)
Aug 10, 2012
23.81
23.81
23.71
23.78
56,829
+0.02(+0.08%)
Aug 09, 2012
23.64
23.80
23.61
23.76
61,470
+0.11(+0.47%)
Aug 08, 2012
23.78
23.78
23.60
23.65
59,520
-0.06(-0.24%)
Aug 07, 2012
23.83
23.83
23.54
23.71
187,590
+0.04(+0.16%)
Aug 06, 2012
23.89
23.89
23.67
23.67
49,227
-0.15(-0.63%)
Aug 03, 2012
23.82
23.90
23.70
23.82
53,361
+0.26(+1.10%)
Aug 02, 2012
23.55
24.00
23.42
23.56
88,441
+0.04(+0.17%)
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
.