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 (%)
May 31, 2013
12.70
12.70
12.20
12.24
49,404
-0.57(-4.44%)
May 30, 2013
12.78
12.88
12.74
12.81
101,674
+0.04(+0.32%)
May 29, 2013
13.10
13.11
12.76
12.77
43,628
-0.44(-3.36%)
May 28, 2013
13.35
13.39
13.19
13.21
19,915
-0.09(-0.70%)
May 24, 2013
13.28
13.31
13.23
13.30
14,570
+0.05(+0.41%)
May 23, 2013
13.09
13.27
13.09
13.25
21,350
+0.02(+0.18%)
May 22, 2013
13.30
13.34
13.21
13.22
17,449
-0.00(-0.03%)
May 21, 2013
13.24
13.24
13.14
13.23
21,301
+0.05(+0.38%)
May 20, 2013
13.24
13.24
13.15
13.18
29,678
-0.01(-0.07%)
May 17, 2013
13.22
13.23
13.15
13.19
11,402
+0.01(+0.06%)
May 16, 2013
13.25
13.29
13.17
13.18
45,842
-0.07(-0.56%)
May 15, 2013
13.36
13.36
13.25
13.25
27,949
-0.07(-0.52%)
May 13, 2013
13.43
13.43
13.31
13.32
17,841
-0.03(-0.26%)
May 10, 2013
13.37
13.37
13.34
13.36
4,877
-0.06(-0.44%)
May 09, 2013
13.55
13.62
13.41
13.41
22,127
-0.11(-0.79%)
May 08, 2013
13.64
13.65
13.51
13.52
21,126
-0.03(-0.23%)
May 07, 2013
13.53
13.60
13.49
13.55
36,974
+0.09(+0.64%)
May 06, 2013
13.48
13.54
13.43
13.47
372,649
-0.01(-0.07%)
May 03, 2013
13.48
13.51
13.39
13.48
11,464
+0.09(+0.65%)
May 02, 2013
13.48
13.48
13.37
13.39
7,999
+0.08(+0.63%)
May 01, 2013
13.36
13.37
13.26
13.31
8,985
-0.15(-1.13%)
Apr 30, 2013
13.35
13.46
13.35
13.46
28,212
+0.12(+0.88%)
Apr 29, 2013
13.36
13.37
13.29
13.34
42,128
+0.04(+0.30%)
Apr 26, 2013
13.41
13.37
13.30
13.30
6,788
-0.07(-0.51%)
Apr 25, 2013
13.34
13.41
13.31
13.37
24,452
+0.07(+0.49%)
Apr 24, 2013
13.25
13.32
13.25
13.31
20,286
+0.10(+0.73%)
Apr 23, 2013
13.25
13.33
13.19
13.21
66,826
+0.02(+0.14%)
Apr 22, 2013
13.21
13.21
13.13
13.19
15,605
-0.02(-0.18%)
Apr 19, 2013
13.15
13.21
13.10
13.21
48,210
+0.22(+1.70%)
Apr 18, 2013
12.97
13.00
12.89
12.99
40,759
+0.02(+0.15%)
Apr 17, 2013
13.12
13.12
12.97
12.97
5,955
-0.25(-1.92%)
Apr 16, 2013
13.04
13.23
13.01
13.23
14,784
+0.10(+0.74%)
Apr 15, 2013
13.45
13.47
13.13
13.13
20,610
-0.54(-3.98%)
Apr 12, 2013
13.67
13.68
13.63
13.67
9,171
-0.01(-0.06%)
Apr 11, 2013
13.83
13.83
13.66
13.68
12,884
-0.07(-0.54%)
Apr 10, 2013
13.72
13.84
13.72
13.76
24,866
+0.10(+0.75%)
Apr 09, 2013
13.66
13.73
13.62
13.66
42,159
+0.07(+0.54%)
Apr 08, 2013
13.38
13.58
13.38
13.58
20,831
+0.09(+0.69%)
Apr 05, 2013
13.23
13.49
13.15
13.49
91,435
+0.25(+1.92%)
Apr 04, 2013
13.28
13.33
13.19
13.23
468,277
-0.03(-0.21%)
Apr 03, 2013
13.34
13.35
13.26
13.26
40,484
-0.10(-0.75%)
Apr 02, 2013
13.61
13.61
13.35
13.36
45,933
-0.07(-0.53%)
Apr 01, 2013
13.57
13.57
13.43
13.43
3,124
-0.02(-0.18%)
Mar 28, 2013
13.57
13.58
13.41
13.46
8,068
-0.04(-0.27%)
Mar 27, 2013
13.33
13.50
13.33
13.49
44,627
+0.17(+1.28%)
Mar 26, 2013
13.42
13.42
13.31
13.32
19,206
+0.01(+0.04%)
Mar 25, 2013
13.34
13.40
13.31
13.32
13,306
-0.03(-0.20%)
Mar 22, 2013
13.41
13.49
13.35
13.35
23,875
-0.08(-0.62%)
Mar 21, 2013
13.70
13.70
13.42
13.43
42,899
-0.23(-1.69%)
Mar 20, 2013
13.84
13.84
13.62
13.66
8,335
-0.06(-0.43%)
Mar 19, 2013
13.92
13.92
13.72
13.72
56,758
-0.09(-0.64%)
Mar 18, 2013
13.79
13.86
13.68
13.81
43,869
-0.02(-0.14%)
Mar 15, 2013
13.95
13.98
13.79
13.83
37,088
-0.11(-0.81%)
Mar 14, 2013
14.10
14.17
13.93
13.94
103,303
-0.19(-1.37%)
Mar 13, 2013
14.25
14.25
14.08
14.13
23,264
-0.06(-0.46%)
Mar 12, 2013
14.28
14.28
14.15
14.20
57,526
+0.04(+0.27%)
Mar 11, 2013
14.34
14.34
14.14
14.16
290,470
-0.19(-1.30%)
Mar 08, 2013
14.19
14.37
14.18
14.35
31,547
+0.12(+0.83%)
Mar 07, 2013
14.18
14.26
14.14
14.23
47,684
+0.13(+0.94%)
Mar 06, 2013
14.01
14.12
13.97
14.10
80,448
+0.09(+0.63%)
Mar 05, 2013
14.18
14.18
14.01
14.01
18,937
-0.02(-0.17%)
Mar 04, 2013
13.90
14.05
13.90
14.03
45,701
+0.14(+0.99%)
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
.