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
30.21
30.48
30.21
30.30
7,465
-0.10(-0.33%)
May 30, 2013
30.47
30.47
30.40
30.40
1,225
+0.34(+1.15%)
May 29, 2013
30.10
30.16
29.98
30.06
3,476
-0.08(-0.28%)
May 28, 2013
30.10
30.39
30.08
30.14
4,887
+0.34(+1.15%)
May 24, 2013
29.60
29.80
29.53
29.80
4,229
-0.05(-0.16%)
May 23, 2013
29.55
29.91
29.46
29.85
3,965
-0.07(-0.23%)
May 22, 2013
30.42
30.44
29.91
29.91
2,685
-0.42(-1.37%)
May 21, 2013
30.33
30.33
30.33
30.33
272
+0.06(+0.20%)
May 20, 2013
30.24
30.32
30.22
30.27
3,555
-0.01(-0.03%)
May 17, 2013
30.03
30.28
30.03
30.28
22,218
+0.33(+1.10%)
May 16, 2013
30.13
30.17
29.95
29.95
2,518
+0.00(+0.01%)
May 15, 2013
30.03
30.03
29.93
29.95
3,296
+0.25(+0.83%)
May 13, 2013
29.74
29.80
29.54
29.70
118,994
-0.14(-0.47%)
May 10, 2013
29.68
29.84
29.65
29.84
6,725
+0.22(+0.75%)
May 09, 2013
29.60
29.71
29.45
29.62
12,099
+0.05(+0.15%)
May 08, 2013
29.45
29.58
29.44
29.57
3,721
+0.07(+0.25%)
May 07, 2013
29.38
29.50
29.30
29.50
1,276
+0.06(+0.20%)
May 06, 2013
29.34
29.44
29.32
29.44
621
+0.19(+0.67%)
May 03, 2013
29.25
29.25
29.20
29.25
2,455
+0.43(+1.48%)
May 02, 2013
28.52
28.85
28.52
28.82
1,720
+0.33(+1.15%)
May 01, 2013
28.99
28.99
28.11
28.49
2,324
-0.54(-1.85%)
Apr 30, 2013
28.78
29.03
28.78
29.03
1,408
+0.24(+0.82%)
Apr 29, 2013
28.65
28.85
28.65
28.79
2,135
+0.20(+0.69%)
Apr 26, 2013
28.61
28.61
28.54
28.59
1,172
-0.19(-0.65%)
Apr 25, 2013
28.76
28.80
28.76
28.78
1,534
+0.49(+1.74%)
Apr 24, 2013
28.26
28.35
28.21
28.29
6,770
-0.09(-0.33%)
Apr 23, 2013
28.15
28.39
28.15
28.38
5,724
+0.91(+3.33%)
Apr 22, 2013
27.78
27.78
26.59
27.46
3,211
-0.23(-0.85%)
Apr 19, 2013
27.38
27.70
27.38
27.70
1,560
+0.11(+0.40%)
Apr 18, 2013
27.85
27.85
27.55
27.59
22,846
-0.40(-1.43%)
Apr 17, 2013
27.91
28.11
27.91
27.99
2,559
-0.61(-2.13%)
Apr 16, 2013
28.45
28.60
28.25
28.60
4,192
+0.31(+1.10%)
Apr 15, 2013
28.94
28.94
28.16
28.29
1,688
-0.73(-2.51%)
Apr 12, 2013
29.12
29.12
29.02
29.02
845
-0.22(-0.74%)
Apr 11, 2013
29.21
29.31
29.15
29.23
2,847
-0.02(-0.07%)
Apr 10, 2013
28.78
29.27
28.78
29.25
4,656
+0.41(+1.44%)
Apr 09, 2013
28.62
28.85
28.56
28.84
863
+0.35(+1.23%)
Apr 08, 2013
28.50
28.50
28.35
28.49
930
+0.16(+0.56%)
Apr 05, 2013
28.36
28.40
28.15
28.33
3,031
-0.40(-1.38%)
Apr 04, 2013
28.67
28.73
28.49
28.73
5,732
+0.06(+0.21%)
Apr 03, 2013
29.04
29.11
28.57
28.67
5,689
-0.28(-0.97%)
Apr 02, 2013
29.16
29.19
28.95
28.95
17,100
-0.08(-0.29%)
Apr 01, 2013
29.51
29.51
29.00
29.03
3,040
-0.34(-1.14%)
Mar 28, 2013
29.15
29.38
29.12
29.37
20,897
+0.22(+0.75%)
Mar 27, 2013
29.15
29.15
29.15
29.15
140
+0.03(+0.10%)
Mar 26, 2013
29.01
29.12
29.01
29.12
4,219
+0.24(+0.83%)
Mar 25, 2013
28.91
28.91
28.88
28.88
600
+0.01(+0.03%)
Mar 22, 2013
29.06
29.06
28.82
28.87
23,092
-0.09(-0.32%)
Mar 21, 2013
29.00
29.00
28.50
28.96
2,350
-0.26(-0.88%)
Mar 20, 2013
29.03
29.22
29.02
29.22
3,673
+0.30(+1.04%)
Mar 19, 2013
29.01
29.07
28.81
28.92
2,307
-0.07(-0.24%)
Mar 18, 2013
28.96
29.01
28.96
28.99
542
-0.19(-0.65%)
Mar 15, 2013
29.18
29.18
29.18
29.18
200
-0.17(-0.56%)
Mar 14, 2013
29.42
29.43
29.35
29.35
694
+0.21(+0.71%)
Mar 13, 2013
29.15
29.16
29.13
29.14
1,124
+0.08(+0.28%)
Mar 12, 2013
29.42
29.42
29.00
29.06
1,676
-0.00(-0.01%)
Mar 11, 2013
29.04
29.08
28.86
29.06
5,165
+0.04(+0.14%)
Mar 08, 2013
28.99
29.04
28.97
29.02
1,299
+0.11(+0.37%)
Mar 07, 2013
28.95
28.95
28.91
28.91
501
-0.00(-0.02%)
Mar 06, 2013
28.87
28.92
28.86
28.92
2,161
+0.20(+0.69%)
Mar 05, 2013
28.69
28.75
28.69
28.72
1,411
+0.30(+1.06%)
Mar 04, 2013
28.25
28.45
28.24
28.42
2,115
+0.15(+0.53%)
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
.