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 (%)
Feb 28, 2013
32.59
32.64
32.49
32.50
19,797
+0.02(+0.06%)
Feb 27, 2013
32.15
32.52
32.15
32.48
13,327
+0.38(+1.20%)
Feb 26, 2013
32.04
32.11
31.94
32.10
39,424
-0.36(-1.10%)
Feb 22, 2013
32.39
32.47
32.35
32.46
13,966
+0.14(+0.42%)
Feb 21, 2013
32.43
32.43
32.21
32.32
21,621
-0.33(-1.01%)
Feb 20, 2013
32.89
32.94
32.58
32.65
30,074
-0.02(-0.06%)
Feb 19, 2013
32.67
32.77
32.63
32.67
94,371
+0.01(+0.04%)
Feb 15, 2013
32.82
32.82
32.63
32.65
33,098
-0.07(-0.21%)
Feb 14, 2013
32.64
32.74
32.60
32.72
7,447
+0.05(+0.17%)
Feb 13, 2013
32.72
32.73
32.61
32.67
15,457
+0.25(+0.78%)
Feb 12, 2013
32.39
32.52
32.28
32.41
11,632
+0.06(+0.17%)
Feb 11, 2013
32.23
32.37
32.20
32.36
16,369
+0.03(+0.10%)
Feb 08, 2013
32.07
32.35
32.07
32.33
130,532
+0.49(+1.55%)
Feb 07, 2013
31.78
31.86
31.61
31.83
92,258
-0.22(-0.68%)
Feb 06, 2013
31.98
32.05
31.87
32.05
59,593
-0.01(-0.02%)
Feb 04, 2013
32.34
32.34
31.99
32.06
41,655
-0.61(-1.87%)
Feb 01, 2013
32.58
32.70
32.52
32.67
36,298
+0.16(+0.48%)
Jan 31, 2013
32.49
32.60
32.48
32.51
46,889
+0.01(+0.04%)
Jan 30, 2013
32.57
32.64
32.50
32.50
50,245
-0.10(-0.29%)
Jan 29, 2013
32.29
32.62
32.29
32.59
12,690
+0.49(+1.52%)
Jan 28, 2013
32.22
32.22
31.97
32.11
69,171
-0.28(-0.85%)
Jan 25, 2013
32.50
32.50
32.24
32.38
86,662
-0.40(-1.21%)
Jan 24, 2013
32.80
32.95
32.71
32.78
58,732
-0.17(-0.52%)
Jan 23, 2013
32.96
32.98
32.85
32.95
40,852
-0.07(-0.21%)
Jan 22, 2013
32.98
33.07
32.91
33.02
76,492
+0.04(+0.12%)
Jan 18, 2013
32.95
33.03
32.89
32.98
25,571
-0.06(-0.19%)
Jan 17, 2013
32.83
33.07
32.83
33.04
49,014
+0.23(+0.71%)
Jan 16, 2013
32.77
32.83
32.67
32.80
67,001
-0.04(-0.13%)
Jan 15, 2013
32.91
32.91
32.75
32.85
80,349
-0.17(-0.52%)
Jan 14, 2013
33.13
33.13
32.95
33.02
59,955
-0.05(-0.16%)
Jan 12, 2013
33.07
33.08
32.98
33.07
49,682
+0.00(+0.00%)
Jan 11, 2013
33.07
33.08
32.98
33.07
49,682
-0.31(-0.92%)
Jan 10, 2013
33.26
33.41
33.16
33.38
26,820
+0.49(+1.48%)
Jan 09, 2013
32.81
32.98
32.81
32.89
23,521
+0.16(+0.48%)
Jan 08, 2013
32.85
32.85
32.63
32.74
16,868
-0.28(-0.84%)
Jan 07, 2013
33.10
33.10
32.96
33.01
45,418
-0.30(-0.91%)
Jan 04, 2013
33.21
33.33
33.12
33.32
29,127
+0.01(+0.03%)
Jan 03, 2013
33.58
33.58
33.31
33.31
154,012
-0.59(-1.74%)
Jan 02, 2013
33.74
33.89
33.00
33.89
24,208
+0.90(+2.72%)
Dec 31, 2012
32.55
33.00
32.55
33.00
39,949
+0.47(+1.43%)
Dec 28, 2012
32.41
32.63
32.41
32.53
24,323
+0.23(+0.70%)
Dec 27, 2012
32.42
32.43
32.18
32.30
26,981
-0.01(-0.04%)
Dec 26, 2012
32.37
32.41
32.26
32.32
7,811
+0.17(+0.54%)
Dec 24, 2012
32.15
32.30
32.10
32.15
19,839
+0.09(+0.27%)
Dec 21, 2012
32.10
32.18
31.92
32.06
63,375
-0.56(-1.70%)
Dec 20, 2012
32.48
32.64
32.41
32.61
39,842
+0.09(+0.27%)
Dec 19, 2012
32.66
32.66
32.49
32.52
38,185
-0.12(-0.38%)
Dec 18, 2012
32.40
32.65
32.39
32.65
59,790
+0.18(+0.55%)
Dec 17, 2012
32.35
32.47
32.33
32.47
58,080
-0.03(-0.11%)
Dec 14, 2012
32.49
32.54
32.46
32.50
5,700
+0.11(+0.35%)
Dec 13, 2012
32.45
32.55
32.32
32.39
34,470
+0.03(+0.08%)
Dec 12, 2012
32.37
32.53
32.33
32.36
111,190
+0.02(+0.06%)
Dec 11, 2012
32.15
32.40
32.15
32.34
82,152
+0.17(+0.53%)
Dec 10, 2012
31.95
32.20
31.87
32.17
38,075
+0.22(+0.68%)
Dec 07, 2012
31.94
31.98
31.87
31.96
12,673
+0.15(+0.46%)
Dec 06, 2012
31.65
31.81
31.64
31.81
11,196
+0.18(+0.56%)
Dec 05, 2012
31.73
31.88
31.63
31.63
89,736
+0.38(+1.22%)
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
.