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, 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%)
Nov 01, 2012
23.91
24.09
23.89
24.02
39,902
+0.14(+0.60%)
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%)
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
.