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 (%)
Apr 30, 2013
25.68
25.78
25.60
25.75
122,636
+0.06(+0.23%)
Apr 29, 2013
25.43
25.71
25.43
25.69
86,093
+0.51(+2.01%)
Apr 26, 2013
25.30
25.30
25.12
25.18
42,292
-0.17(-0.69%)
Apr 25, 2013
25.41
25.47
25.28
25.36
30,327
+0.16(+0.64%)
Apr 24, 2013
25.08
25.24
25.02
25.19
40,802
+0.18(+0.72%)
Apr 23, 2013
24.88
25.05
24.88
25.01
83,971
+0.28(+1.14%)
Apr 22, 2013
24.67
24.75
24.53
24.73
155,151
+0.19(+0.77%)
Apr 19, 2013
24.56
24.59
24.47
24.54
79,124
+0.18(+0.76%)
Apr 18, 2013
24.52
24.53
24.27
24.36
64,876
-0.13(-0.51%)
Apr 17, 2013
24.57
24.64
24.43
24.49
147,625
-0.19(-0.76%)
Apr 16, 2013
24.51
24.69
24.47
24.67
253,518
+0.57(+2.37%)
Apr 15, 2013
24.51
24.54
24.10
24.10
180,596
-0.72(-2.91%)
Apr 12, 2013
24.77
24.91
24.68
24.82
59,704
-0.11(-0.44%)
Apr 11, 2013
24.89
24.99
24.82
24.93
171,803
+0.12(+0.47%)
Apr 10, 2013
24.68
24.85
24.66
24.82
244,335
+0.38(+1.54%)
Apr 09, 2013
24.38
24.53
24.26
24.44
152,996
+0.08(+0.32%)
Apr 08, 2013
24.22
24.37
24.21
24.36
180,466
-0.05(-0.19%)
Apr 05, 2013
24.07
24.47
24.07
24.41
140,931
+0.03(+0.11%)
Apr 04, 2013
24.25
24.47
24.23
24.38
364,799
+0.17(+0.70%)
Apr 03, 2013
24.38
24.41
24.15
24.21
186,005
+0.01(+0.05%)
Apr 02, 2013
24.20
24.29
24.17
24.20
163,428
+0.03(+0.11%)
Apr 01, 2013
24.13
24.26
24.06
24.17
87,595
-0.05(-0.21%)
Mar 28, 2013
24.15
24.25
24.15
24.23
58,436
+0.13(+0.54%)
Mar 27, 2013
23.95
24.13
23.95
24.10
22,949
+0.31(+1.28%)
Mar 26, 2013
23.63
23.79
23.63
23.79
51,949
+0.27(+1.16%)
Mar 25, 2013
23.67
23.67
23.42
23.52
47,610
-0.23(-0.99%)
Mar 22, 2013
23.64
23.76
23.63
23.75
30,022
+0.27(+1.16%)
Mar 21, 2013
23.48
23.61
23.45
23.48
127,177
+0.05(+0.23%)
Mar 20, 2013
23.45
23.47
23.38
23.42
95,425
-0.01(-0.06%)
Mar 19, 2013
23.46
23.46
23.28
23.44
57,699
-0.09(-0.39%)
Mar 18, 2013
23.43
23.65
23.43
23.53
87,219
-0.26(-1.09%)
Mar 15, 2013
23.67
23.82
23.61
23.79
185,631
+0.06(+0.27%)
Mar 14, 2013
23.56
23.75
23.55
23.73
36,496
+0.19(+0.80%)
Mar 13, 2013
23.60
23.60
23.43
23.54
29,584
-0.24(-1.01%)
Mar 12, 2013
23.89
23.89
23.71
23.78
48,652
+0.05(+0.19%)
Mar 11, 2013
23.58
23.78
23.58
23.73
48,285
+0.23(+1.00%)
Mar 08, 2013
23.80
23.82
23.32
23.50
284,495
-0.29(-1.21%)
Mar 07, 2013
23.76
23.87
23.72
23.79
34,293
+0.26(+1.09%)
Mar 06, 2013
23.66
23.67
23.48
23.53
74,365
-0.01(-0.03%)
Mar 05, 2013
23.40
23.56
23.36
23.54
115,322
+0.29(+1.26%)
Mar 04, 2013
23.15
23.31
23.10
23.24
185,282
-0.38(-1.62%)
Mar 01, 2013
23.51
23.65
23.51
23.63
40,144
+0.03(+0.11%)
Feb 28, 2013
23.66
23.71
23.55
23.60
80,218
+0.10(+0.44%)
Feb 27, 2013
23.33
23.54
23.31
23.50
101,241
+0.33(+1.43%)
Feb 26, 2013
23.29
23.29
23.03
23.17
26,162
-0.23(-0.97%)
Feb 22, 2013
23.22
23.39
23.22
23.39
49,875
+0.45(+1.98%)
Feb 21, 2013
22.99
23.04
22.82
22.94
80,996
-0.19(-0.81%)
Feb 20, 2013
23.40
23.40
23.11
23.13
70,208
-0.77(-3.21%)
Feb 19, 2013
23.82
23.99
23.81
23.89
45,879
+0.34(+1.46%)
Feb 15, 2013
23.69
23.71
23.46
23.55
55,842
-0.32(-1.36%)
Feb 14, 2013
23.84
23.93
23.80
23.87
68,658
+0.27(+1.13%)
Feb 13, 2013
23.61
23.62
23.56
23.61
52,027
+0.03(+0.11%)
Feb 12, 2013
23.53
23.68
23.53
23.58
22,795
+0.12(+0.52%)
Feb 11, 2013
23.39
23.50
23.37
23.46
28,693
-0.04(-0.15%)
Feb 08, 2013
23.46
23.62
23.46
23.50
236,880
+0.28(+1.19%)
Feb 07, 2013
23.38
23.38
23.07
23.22
165,205
-0.51(-2.14%)
Feb 06, 2013
23.57
23.73
23.54
23.73
115,221
-0.17(-0.70%)
Feb 04, 2013
23.95
24.01
23.87
23.89
186,245
-0.17(-0.71%)
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
.