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
25.11
25.13
24.90
24.92
54,511
-0.19(-0.76%)
Nov 27, 2013
25.17
25.17
25.05
25.11
32,214
-0.16(-0.62%)
Nov 26, 2013
25.14
25.27
25.14
25.27
37,083
-0.14(-0.57%)
Nov 25, 2013
25.54
25.54
25.38
25.41
34,249
-0.11(-0.44%)
Nov 22, 2013
25.34
25.52
25.22
25.52
24,631
-0.09(-0.36%)
Nov 21, 2013
25.59
25.65
25.51
25.62
21,486
-0.17(-0.66%)
Nov 20, 2013
26.01
26.11
25.77
25.79
22,948
-0.41(-1.55%)
Nov 19, 2013
26.23
26.23
26.06
26.19
14,024
-0.08(-0.30%)
Nov 18, 2013
26.44
26.49
26.27
26.27
7,688
-0.31(-1.16%)
Nov 15, 2013
26.53
26.58
26.38
26.58
3,514
+0.18(+0.67%)
Nov 14, 2013
26.23
26.45
26.21
26.40
16,082
+0.43(+1.67%)
Nov 12, 2013
25.95
26.16
25.94
25.97
28,980
-0.27(-1.03%)
Nov 11, 2013
26.21
26.25
26.13
26.24
19,242
-0.22(-0.84%)
Nov 08, 2013
26.46
26.51
26.33
26.46
76,853
+0.14(+0.52%)
Nov 07, 2013
26.55
26.55
26.25
26.32
23,839
-0.54(-2.00%)
Nov 06, 2013
26.72
26.95
26.72
26.86
21,606
+0.40(+1.51%)
Nov 05, 2013
26.47
26.48
26.29
26.46
75,875
+0.23(+0.88%)
Nov 04, 2013
26.24
26.30
26.06
26.23
26,709
+0.32(+1.24%)
Nov 01, 2013
25.97
26.07
25.88
25.91
161,836
-0.04(-0.15%)
Oct 31, 2013
26.10
26.20
25.95
25.95
77,291
+0.27(+1.06%)
Oct 30, 2013
25.91
25.91
25.52
25.68
56,870
-0.13(-0.52%)
Oct 29, 2013
25.92
25.92
25.75
25.81
48,972
-0.26(-0.98%)
Oct 28, 2013
26.06
26.21
26.05
26.07
32,926
+0.03(+0.13%)
Oct 25, 2013
26.17
26.19
26.02
26.04
26,215
-0.05(-0.18%)
Oct 24, 2013
25.98
26.08
25.92
26.08
31,945
-0.32(-1.22%)
Oct 23, 2013
26.35
26.41
26.28
26.40
20,498
-0.19(-0.72%)
Oct 22, 2013
26.54
26.67
26.36
26.59
20,739
+0.45(+1.73%)
Oct 21, 2013
26.08
26.19
26.04
26.14
34,015
-0.03(-0.11%)
Oct 18, 2013
26.00
26.18
26.00
26.17
45,144
+0.02(+0.06%)
Oct 17, 2013
25.98
26.18
25.98
26.15
30,790
+0.33(+1.27%)
Oct 16, 2013
25.68
25.83
25.65
25.83
50,354
+0.43(+1.68%)
Oct 15, 2013
25.43
25.49
25.32
25.40
70,763
-0.09(-0.33%)
Oct 14, 2013
25.59
25.59
25.36
25.48
89,373
+0.02(+0.08%)
Oct 11, 2013
25.40
25.56
25.40
25.46
111,831
+0.00(+0.00%)
Oct 10, 2013
25.25
25.46
25.15
25.46
49,561
+0.34(+1.35%)
Oct 09, 2013
25.12
25.22
24.98
25.12
65,955
-0.08(-0.33%)
Oct 08, 2013
25.48
25.48
25.12
25.21
25,067
-0.24(-0.93%)
Oct 07, 2013
25.46
25.56
25.35
25.44
13,714
-0.18(-0.72%)
Oct 04, 2013
25.50
25.64
25.45
25.63
73,055
+0.22(+0.88%)
Oct 03, 2013
25.38
25.41
25.31
25.41
47,368
-0.17(-0.67%)
Oct 02, 2013
25.17
25.60
25.17
25.58
73,008
+0.11(+0.41%)
Oct 01, 2013
25.22
25.48
25.12
25.47
167,819
+0.10(+0.39%)
Sep 27, 2013
25.37
25.39
25.23
25.37
12,666
+0.07(+0.26%)
Sep 26, 2013
25.35
25.41
25.24
25.31
9,211
+0.14(+0.57%)
Sep 25, 2013
25.13
25.31
25.13
25.16
16,910
+0.20(+0.79%)
Sep 24, 2013
25.04
25.12
24.93
24.97
13,470
-0.20(-0.81%)
Sep 23, 2013
25.13
25.20
25.09
25.17
11,039
-0.07(-0.29%)
Sep 20, 2013
25.46
25.46
25.24
25.24
38,411
-0.17(-0.67%)
Sep 19, 2013
25.60
25.60
25.37
25.41
25,014
+0.05(+0.18%)
Sep 18, 2013
24.76
25.45
24.69
25.37
77,838
+0.56(+2.26%)
Sep 17, 2013
24.77
24.83
24.74
24.81
13,167
+0.37(+1.50%)
Sep 16, 2013
24.65
24.61
24.44
24.44
29,200
+0.26(+1.09%)
Sep 13, 2013
24.19
24.26
24.18
24.18
22,453
+0.12(+0.49%)
Sep 12, 2013
24.02
24.16
24.02
24.06
25,440
+0.13(+0.55%)
Sep 11, 2013
23.88
23.97
23.80
23.93
28,261
+0.01(+0.03%)
Sep 10, 2013
23.76
23.93
23.76
23.92
237,119
+0.26(+1.08%)
Sep 09, 2013
23.59
23.67
23.48
23.67
47,033
+0.25(+1.07%)
Sep 06, 2013
23.50
23.50
23.30
23.42
367,037
+0.37(+1.59%)
Sep 05, 2013
23.09
23.17
23.03
23.05
178,371
-0.12(-0.51%)
Sep 04, 2013
23.09
23.25
23.03
23.17
234,584
+0.34(+1.50%)
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
.