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 30, 2011
31.98
31.98
31.84
31.87
6,690
-0.31(-0.96%)
Nov 29, 2011
32.27
32.35
32.12
32.18
40,925
-0.21(-0.65%)
Nov 28, 2011
32.02
32.45
31.99
32.39
50,191
+0.01(+0.03%)
Nov 25, 2011
32.55
32.55
32.33
32.38
38,202
-0.30(-0.92%)
Nov 23, 2011
32.43
32.73
32.36
32.68
49,206
+0.20(+0.62%)
Nov 22, 2011
32.36
32.48
32.23
32.48
13,689
+0.16(+0.49%)
Nov 21, 2011
32.38
32.41
32.29
32.32
40,764
+0.13(+0.40%)
Nov 18, 2011
32.19
32.22
32.09
32.19
17,072
+0.02(+0.06%)
Nov 17, 2011
31.98
32.30
31.97
32.17
16,680
+0.13(+0.40%)
Nov 16, 2011
32.04
32.04
31.95
32.04
5,090
+0.21(+0.67%)
Nov 15, 2011
31.94
32.02
31.83
31.83
6,963
-0.12(-0.38%)
Nov 14, 2011
31.83
31.95
31.75
31.95
8,822
+0.29(+0.92%)
Nov 11, 2011
31.71
31.74
31.63
31.66
35,622
-0.20(-0.63%)
Nov 10, 2011
31.92
32.00
31.71
31.86
7,923
-0.21(-0.65%)
Nov 09, 2011
32.15
32.15
32.00
32.07
3,913
+0.41(+1.30%)
Nov 08, 2011
31.87
31.99
31.66
31.66
204,235
-0.27(-0.85%)
Nov 07, 2011
31.81
32.05
31.81
31.93
359,788
+0.20(+0.63%)
Nov 04, 2011
31.69
31.79
31.69
31.73
12,218
+0.02(+0.06%)
Nov 03, 2011
31.75
31.80
31.66
31.71
9,663
-0.23(-0.72%)
Nov 02, 2011
31.73
31.96
31.73
31.94
9,475
-0.18(-0.56%)
Nov 01, 2011
31.98
32.13
31.84
32.12
29,875
+0.60(+1.90%)
Oct 31, 2011
31.19
31.54
31.15
31.52
78,850
+0.68(+2.20%)
Oct 28, 2011
30.81
30.94
30.79
30.84
21,057
+0.21(+0.69%)
Oct 27, 2011
30.99
31.02
30.58
30.63
36,166
-0.63(-2.02%)
Oct 26, 2011
31.44
31.59
31.26
31.26
9,187
-0.34(-1.08%)
Oct 25, 2011
31.12
31.60
31.12
31.60
23,241
+0.50(+1.61%)
Oct 24, 2011
31.19
31.26
31.07
31.10
70,974
-0.03(-0.10%)
Oct 21, 2011
31.15
31.35
31.13
31.13
43,371
-0.15(-0.48%)
Oct 20, 2011
31.44
31.51
31.28
31.28
26,389
-0.15(-0.49%)
Oct 19, 2011
31.41
31.49
31.34
31.43
30,331
+0.11(+0.35%)
Oct 18, 2011
31.57
31.66
31.32
31.32
12,390
-0.20(-0.62%)
Oct 17, 2011
31.27
31.52
31.27
31.52
15,244
+0.25(+0.81%)
Oct 14, 2011
31.27
31.33
31.19
31.27
45,665
-0.21(-0.68%)
Oct 13, 2011
31.45
31.60
31.45
31.48
16,989
+0.14(+0.45%)
Oct 12, 2011
31.39
31.41
31.24
31.34
14,048
-0.21(-0.67%)
Oct 11, 2011
31.71
31.71
31.50
31.55
64,549
-0.18(-0.57%)
Oct 10, 2011
31.50
31.73
31.38
31.73
11,341
-0.12(-0.38%)
Oct 07, 2011
31.78
31.99
31.67
31.85
13,641
-0.21(-0.66%)
Oct 06, 2011
32.30
32.30
32.05
32.06
9,516
-0.36(-1.11%)
Oct 05, 2011
32.49
32.49
32.31
32.42
164,459
-0.13(-0.39%)
Oct 04, 2011
32.95
33.01
32.49
32.55
712,621
-0.24(-0.72%)
Oct 03, 2011
32.51
32.79
32.40
32.78
57,191
+0.47(+1.46%)
Sep 30, 2011
32.27
32.34
32.08
32.31
66,923
+0.27(+0.84%)
Sep 29, 2011
31.90
32.05
31.81
32.04
16,961
+0.31(+0.97%)
Sep 28, 2011
31.76
31.83
31.59
31.73
52,928
-0.09(-0.27%)
Sep 27, 2011
31.78
31.86
31.70
31.82
18,083
-0.33(-1.03%)
Sep 26, 2011
32.36
32.36
32.11
32.15
42,628
-0.26(-0.80%)
Sep 23, 2011
32.80
32.80
32.38
32.41
47,234
-0.40(-1.22%)
Sep 22, 2011
32.66
32.90
32.58
32.81
25,012
+0.62(+1.93%)
Sep 21, 2011
31.75
32.19
31.66
32.19
57,733
+0.45(+1.40%)
Sep 20, 2011
31.74
31.75
31.64
31.74
21,590
+0.03(+0.11%)
Sep 19, 2011
31.72
31.81
31.66
31.71
11,679
+0.39(+1.25%)
Sep 16, 2011
31.22
31.34
31.15
31.32
30,299
+0.07(+0.22%)
Sep 15, 2011
31.27
31.34
31.24
31.25
18,268
-0.28(-0.89%)
Sep 14, 2011
31.48
31.57
31.41
31.53
255,518
+0.07(+0.22%)
Sep 13, 2011
31.68
31.68
31.46
31.46
5,666
-0.27(-0.85%)
Sep 12, 2011
31.65
31.76
31.60
31.73
23,094
+0.04(+0.12%)
Sep 09, 2011
31.52
31.71
31.49
31.69
208,832
+0.17(+0.53%)
Sep 08, 2011
31.41
31.54
31.29
31.52
7,132
+0.14(+0.45%)
Sep 07, 2011
31.42
31.46
31.29
31.38
12,758
-0.23(-0.73%)
Sep 06, 2011
31.75
31.77
31.59
31.61
26,118
+0.18(+0.57%)
Sep 02, 2011
31.36
31.48
31.26
31.43
14,775
+0.45(+1.45%)
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
.