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 (%)
Nov 29, 2013
22.80
22.83
22.77
22.80
13,868
+0.00(+0.02%)
Nov 27, 2013
22.81
22.83
22.78
22.80
120,014
-0.02(-0.09%)
Nov 26, 2013
22.80
22.83
22.78
22.82
211,475
+0.03(+0.13%)
Nov 25, 2013
22.80
22.81
22.76
22.79
100,111
+0.00(+0.00%)
Nov 22, 2013
22.76
22.81
22.73
22.79
541,991
+0.02(+0.09%)
Nov 21, 2013
22.76
22.79
22.75
22.77
74,275
+0.00(+0.00%)
Nov 20, 2013
22.77
22.80
22.76
22.77
658,576
+0.01(+0.04%)
Nov 19, 2013
22.77
22.77
22.74
22.76
202,599
-0.03(-0.13%)
Nov 18, 2013
22.90
22.90
22.73
22.79
88,127
+0.05(+0.22%)
Nov 15, 2013
22.76
22.76
22.73
22.74
123,263
+0.00(+0.00%)
Nov 14, 2013
22.72
22.75
22.71
22.74
105,637
+0.08(+0.35%)
Nov 12, 2013
22.67
22.67
22.65
22.66
75,020
-0.03(-0.13%)
Nov 11, 2013
22.64
22.71
22.64
22.69
156,411
+0.02(+0.07%)
Nov 08, 2013
22.69
22.70
22.64
22.67
131,758
-0.09(-0.38%)
Nov 07, 2013
22.76
22.77
22.73
22.76
90,710
+0.03(+0.13%)
Nov 06, 2013
22.72
22.74
22.71
22.73
107,909
+0.05(+0.22%)
Nov 05, 2013
22.68
22.69
22.65
22.68
55,877
-0.02(-0.09%)
Nov 04, 2013
22.69
22.73
22.69
22.70
108,968
-0.02(-0.07%)
Nov 01, 2013
22.74
22.75
22.70
22.71
83,726
-0.07(-0.29%)
Oct 31, 2013
22.76
22.81
22.75
22.78
73,940
-0.01(-0.04%)
Oct 30, 2013
22.81
22.83
22.75
22.79
99,911
+0.01(+0.04%)
Oct 29, 2013
22.77
22.79
22.76
22.78
95,937
+0.00(+0.00%)
Oct 28, 2013
22.77
22.78
22.75
22.78
119,999
+0.01(+0.04%)
Oct 25, 2013
22.77
22.78
22.74
22.77
69,396
+0.02(+0.09%)
Oct 24, 2013
22.78
22.78
22.75
22.75
59,959
-0.01(-0.04%)
Oct 23, 2013
22.76
22.78
22.75
22.76
221,929
+0.01(+0.04%)
Oct 22, 2013
22.71
22.76
22.71
22.75
113,721
+0.05(+0.22%)
Oct 21, 2013
22.67
22.72
22.67
22.70
69,244
-0.01(-0.04%)
Oct 18, 2013
22.71
22.73
22.71
22.71
77,981
+0.04(+0.18%)
Oct 17, 2013
22.65
22.68
22.64
22.67
103,273
+0.05(+0.20%)
Oct 16, 2013
22.60
22.65
22.56
22.62
107,895
+0.03(+0.15%)
Oct 15, 2013
22.60
22.61
22.56
22.59
84,174
-0.01(-0.04%)
Oct 14, 2013
22.61
22.61
22.57
22.60
32,908
+0.01(+0.04%)
Oct 11, 2013
22.59
22.60
22.57
22.59
100,341
+0.01(+0.04%)
Oct 10, 2013
22.58
22.59
22.55
22.58
119,017
+0.00(+0.00%)
Oct 09, 2013
22.59
22.59
22.55
22.58
89,197
+0.01(+0.04%)
Oct 08, 2013
22.58
22.58
22.56
22.57
51,075
-0.01(-0.04%)
Oct 07, 2013
22.59
22.61
22.55
22.58
154,942
+0.01(+0.04%)
Oct 04, 2013
22.60
22.60
22.57
22.57
96,393
-0.03(-0.13%)
Oct 03, 2013
22.58
22.61
22.57
22.60
373,243
-0.01(-0.04%)
Oct 02, 2013
22.57
22.61
22.55
22.61
128,183
+0.05(+0.24%)
Oct 01, 2013
22.56
22.57
22.51
22.55
74,167
-0.05(-0.22%)
Sep 27, 2013
22.60
22.62
22.56
22.61
121,671
+0.02(+0.08%)
Sep 26, 2013
22.58
22.61
22.56
22.59
121,264
-0.03(-0.15%)
Sep 25, 2013
22.60
22.62
22.59
22.62
137,099
+0.04(+0.18%)
Sep 24, 2013
22.57
22.59
22.56
22.58
139,549
+0.03(+0.13%)
Sep 23, 2013
22.54
22.56
22.50
22.55
278,661
+0.01(+0.04%)
Sep 20, 2013
22.53
22.55
22.50
22.54
96,439
+0.01(+0.04%)
Sep 19, 2013
22.54
22.56
22.51
22.53
84,466
-0.07(-0.31%)
Sep 18, 2013
22.38
22.62
22.34
22.60
72,367
+0.21(+0.94%)
Sep 17, 2013
22.36
22.41
22.36
22.39
103,062
+0.08(+0.36%)
Sep 16, 2013
22.36
22.36
22.30
22.31
65,266
-0.01(-0.02%)
Sep 13, 2013
22.30
22.32
22.29
22.32
169,979
+0.02(+0.07%)
Sep 12, 2013
22.31
22.33
22.27
22.30
89,724
+0.03(+0.14%)
Sep 11, 2013
22.28
22.30
22.19
22.27
133,269
+0.04(+0.17%)
Sep 10, 2013
22.26
22.26
22.21
22.23
98,881
-0.05(-0.24%)
Sep 09, 2013
22.30
22.30
22.23
22.28
182,761
+0.04(+0.20%)
Sep 06, 2013
22.20
22.27
22.20
22.24
66,618
+0.07(+0.31%)
Sep 05, 2013
22.23
22.24
22.15
22.17
57,757
-0.10(-0.45%)
Sep 04, 2013
22.30
22.33
22.26
22.27
78,758
-0.03(-0.13%)
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
.