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
31.23
31.39
31.14
31.35
59,356
+0.12(+0.38%)
Apr 29, 2013
31.05
31.31
31.05
31.23
26,109
+0.19(+0.61%)
Apr 26, 2013
31.02
31.11
30.98
31.04
20,304
-0.07(-0.23%)
Apr 25, 2013
30.96
31.28
30.96
31.11
66,705
+0.28(+0.92%)
Apr 24, 2013
30.75
30.88
30.65
30.83
11,458
+0.09(+0.28%)
Apr 23, 2013
30.47
30.74
30.38
30.74
83,900
+0.56(+1.86%)
Apr 22, 2013
30.00
30.21
29.69
30.18
12,448
+0.21(+0.71%)
Apr 19, 2013
29.19
30.04
29.19
29.97
97,439
+0.51(+1.72%)
Apr 18, 2013
29.81
29.83
29.31
29.46
89,591
-0.40(-1.33%)
Apr 17, 2013
30.11
30.17
29.50
29.86
90,805
-0.44(-1.46%)
Apr 16, 2013
29.98
30.31
29.94
30.30
63,145
+0.73(+2.47%)
Apr 15, 2013
30.80
30.80
29.50
29.57
33,243
-1.49(-4.78%)
Apr 12, 2013
30.98
31.14
30.84
31.06
12,088
-0.05(-0.17%)
Apr 11, 2013
31.35
31.35
31.00
31.11
42,142
+0.06(+0.19%)
Apr 10, 2013
31.30
31.30
30.52
31.05
188,890
+0.48(+1.58%)
Apr 09, 2013
30.73
30.73
30.47
30.57
23,252
-0.05(-0.17%)
Apr 08, 2013
30.30
30.62
30.17
30.62
51,443
+0.38(+1.26%)
Apr 05, 2013
29.83
30.28
29.80
30.24
27,504
-0.01(-0.03%)
Apr 04, 2013
30.13
30.27
30.00
30.25
34,556
+0.22(+0.73%)
Apr 03, 2013
30.86
30.86
29.95
30.03
79,928
-0.70(-2.28%)
Apr 02, 2013
31.07
31.15
30.65
30.73
38,269
-0.12(-0.39%)
Apr 01, 2013
31.30
31.34
30.76
30.85
22,937
-0.49(-1.56%)
Mar 28, 2013
31.61
31.61
31.24
31.34
28,716
+0.12(+0.38%)
Mar 27, 2013
31.29
31.29
30.87
31.22
29,252
+0.01(+0.03%)
Mar 26, 2013
31.22
31.26
31.05
31.21
18,150
+0.13(+0.42%)
Mar 25, 2013
31.40
31.40
30.92
31.08
35,750
+0.01(+0.03%)
Mar 22, 2013
31.16
31.16
30.96
31.07
28,392
+0.07(+0.23%)
Mar 21, 2013
31.12
31.23
30.95
31.00
19,293
-0.26(-0.83%)
Mar 20, 2013
31.11
31.35
31.11
31.26
100,035
+0.34(+1.10%)
Mar 19, 2013
31.36
31.36
30.69
30.92
15,514
-0.13(-0.42%)
Mar 18, 2013
30.77
31.16
30.61
31.05
28,524
-0.08(-0.26%)
Mar 15, 2013
31.25
31.25
31.08
31.13
124,546
-0.13(-0.42%)
Mar 14, 2013
31.04
31.26
31.04
31.26
63,435
+0.28(+0.92%)
Mar 13, 2013
30.83
31.03
30.74
30.98
21,896
+0.19(+0.60%)
Mar 12, 2013
30.88
31.00
30.71
30.79
19,679
-0.14(-0.45%)
Mar 11, 2013
30.91
30.97
30.84
30.93
62,530
-0.06(-0.19%)
Mar 08, 2013
30.95
31.02
30.71
30.99
85,250
+0.30(+0.98%)
Mar 07, 2013
30.59
30.69
30.52
30.69
33,763
+0.15(+0.49%)
Mar 06, 2013
30.78
30.78
30.51
30.54
117,871
+0.07(+0.23%)
Mar 05, 2013
30.30
30.55
30.30
30.47
67,148
+0.43(+1.42%)
Mar 04, 2013
29.77
30.08
29.74
30.04
71,560
+0.30(+1.02%)
Mar 01, 2013
29.14
29.77
29.04
29.74
26,049
+0.34(+1.16%)
Feb 28, 2013
29.52
29.63
29.30
29.40
21,762
+0.04(+0.14%)
Feb 27, 2013
29.15
29.54
29.09
29.36
43,575
+0.30(+1.05%)
Feb 26, 2013
29.03
29.08
28.77
29.06
134,218
-0.33(-1.12%)
Feb 22, 2013
29.16
29.40
29.09
29.38
10,528
+0.35(+1.22%)
Feb 21, 2013
29.08
29.25
28.86
29.03
24,668
-0.41(-1.39%)
Feb 20, 2013
29.88
29.96
29.44
29.44
9,014
-0.33(-1.11%)
Feb 19, 2013
29.79
29.84
29.74
29.77
1,736
+0.15(+0.51%)
Feb 15, 2013
29.71
29.78
29.62
29.62
8,098
+0.07(+0.24%)
Feb 14, 2013
29.45
29.59
29.42
29.55
5,686
+0.20(+0.68%)
Feb 13, 2013
29.37
29.45
29.25
29.35
11,774
+0.15(+0.52%)
Feb 12, 2013
29.24
29.28
29.18
29.20
6,572
+0.14(+0.48%)
Feb 11, 2013
29.11
29.11
28.97
29.06
3,248
-0.05(-0.17%)
Feb 08, 2013
28.92
29.14
28.92
29.11
7,337
+0.31(+1.08%)
Feb 07, 2013
29.03
29.03
28.72
28.80
48,204
-0.28(-0.96%)
Feb 06, 2013
28.96
29.08
28.89
29.08
5,304
+0.49(+1.73%)
Feb 04, 2013
28.80
28.83
28.59
28.59
3,949
-0.36(-1.26%)
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
.