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
25.52
25.66
25.52
25.55
6,293
+0.07(+0.28%)
Nov 27, 2013
25.32
25.51
25.32
25.48
23,118
+0.20(+0.79%)
Nov 26, 2013
25.43
25.43
25.27
25.28
28,893
-0.12(-0.47%)
Nov 25, 2013
25.37
25.48
25.35
25.40
42,587
+0.08(+0.32%)
Nov 22, 2013
25.29
25.32
25.14
25.32
27,743
+0.11(+0.44%)
Nov 21, 2013
25.03
25.23
24.99
25.21
29,483
+0.26(+1.04%)
Nov 20, 2013
24.95
25.08
24.87
24.95
29,820
+0.00(+0.00%)
Nov 19, 2013
25.11
25.16
24.92
24.95
37,540
-0.15(-0.60%)
Nov 18, 2013
25.20
25.28
25.10
25.10
46,018
-0.03(-0.12%)
Nov 15, 2013
25.27
25.27
25.08
25.13
46,214
-0.19(-0.75%)
Nov 14, 2013
25.17
25.35
25.15
25.32
32,964
+0.42(+1.69%)
Nov 12, 2013
24.83
24.94
24.76
24.90
30,869
-0.01(-0.04%)
Nov 11, 2013
24.93
24.97
24.84
24.91
121,574
-0.06(-0.24%)
Nov 08, 2013
24.80
24.97
24.70
24.97
51,180
+0.15(+0.60%)
Nov 07, 2013
25.20
25.20
24.82
24.82
41,387
-0.38(-1.51%)
Nov 06, 2013
25.09
25.22
25.09
25.20
27,448
+0.16(+0.64%)
Nov 05, 2013
25.16
25.16
25.02
25.04
25,558
-0.18(-0.71%)
Nov 04, 2013
25.22
25.23
25.03
25.22
22,444
+0.14(+0.56%)
Nov 01, 2013
25.21
25.22
24.96
25.08
36,903
-0.12(-0.47%)
Oct 31, 2013
25.36
25.41
25.20
25.20
19,547
-0.11(-0.43%)
Oct 30, 2013
25.51
25.55
25.31
25.31
25,152
-0.21(-0.82%)
Oct 29, 2013
25.76
25.76
25.42
25.52
32,863
-0.36(-1.39%)
Oct 28, 2013
25.90
25.93
25.81
25.88
47,881
+0.00(+0.00%)
Oct 25, 2013
25.88
25.94
25.83
25.88
46,034
-0.01(-0.04%)
Oct 24, 2013
25.79
25.93
25.79
25.89
23,373
+0.10(+0.39%)
Oct 23, 2013
25.67
25.83
25.61
25.79
41,736
+0.06(+0.24%)
Oct 22, 2013
25.45
25.75
25.45
25.73
56,916
+0.33(+1.30%)
Oct 21, 2013
25.54
25.54
25.39
25.40
44,729
-0.11(-0.43%)
Oct 18, 2013
25.39
25.54
25.36
25.51
41,535
+0.14(+0.55%)
Oct 17, 2013
24.97
25.39
24.94
25.37
78,773
+0.38(+1.52%)
Oct 16, 2013
24.88
25.00
24.82
24.99
59,494
+0.23(+0.93%)
Oct 15, 2013
24.87
24.98
24.73
24.76
102,753
-0.31(-1.24%)
Oct 14, 2013
25.05
25.12
24.96
25.07
70,701
-0.03(-0.12%)
Oct 11, 2013
24.85
25.10
24.82
25.10
24,524
+0.25(+1.01%)
Oct 10, 2013
24.70
24.88
24.69
24.85
17,999
+0.44(+1.80%)
Oct 09, 2013
24.41
24.56
24.34
24.41
36,469
+0.00(+0.00%)
Oct 08, 2013
24.67
24.67
24.41
24.41
58,988
-0.22(-0.89%)
Oct 07, 2013
24.65
24.76
24.63
24.63
36,839
-0.21(-0.85%)
Oct 04, 2013
24.76
24.88
24.73
24.84
57,148
+0.08(+0.32%)
Oct 03, 2013
24.99
24.99
24.65
24.76
54,713
-0.21(-0.84%)
Oct 02, 2013
25.05
25.05
24.92
24.97
53,054
-0.16(-0.64%)
Oct 01, 2013
24.89
25.13
24.89
25.13
23,234
+0.14(+0.56%)
Sep 27, 2013
24.97
25.09
24.96
24.99
37,723
-0.04(-0.16%)
Sep 26, 2013
25.03
25.15
24.93
25.03
38,713
-0.08(-0.32%)
Sep 25, 2013
25.08
25.20
25.02
25.11
41,284
+0.11(+0.44%)
Sep 24, 2013
25.00
25.14
24.76
25.00
30,210
+0.04(+0.16%)
Sep 23, 2013
24.84
25.05
24.80
24.96
43,841
+0.09(+0.36%)
Sep 20, 2013
25.07
25.07
24.87
24.87
66,547
-0.17(-0.68%)
Sep 19, 2013
25.37
25.37
25.01
25.04
49,967
-0.23(-0.91%)
Sep 18, 2013
24.90
25.28
24.80
25.27
41,635
+0.38(+1.53%)
Sep 17, 2013
24.78
24.90
24.78
24.89
151,398
+0.14(+0.57%)
Sep 16, 2013
25.00
25.00
24.74
24.75
27,549
+0.08(+0.34%)
Sep 13, 2013
24.62
24.75
24.60
24.67
23,572
-0.06(-0.26%)
Sep 12, 2013
24.79
24.88
24.72
24.73
38,580
+0.00(+0.00%)
Sep 11, 2013
24.70
24.77
24.59
24.73
38,531
+0.08(+0.32%)
Sep 10, 2013
24.70
24.71
24.45
24.65
62,518
+0.05(+0.20%)
Sep 09, 2013
24.42
24.60
24.38
24.60
48,623
+0.26(+1.07%)
Sep 06, 2013
24.35
24.45
24.21
24.34
28,137
+0.11(+0.45%)
Sep 05, 2013
24.26
24.30
24.17
24.23
27,443
-0.07(-0.29%)
Sep 04, 2013
24.13
24.36
24.13
24.30
34,860
+0.19(+0.79%)
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
.