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, 2012
27.13
27.17
26.95
27.14
23,742
+0.17(+0.62%)
May 30, 2012
27.05
27.05
26.85
26.97
11,225
-0.45(-1.64%)
May 29, 2012
27.43
27.48
27.29
27.42
22,990
+0.75(+2.82%)
May 25, 2012
26.78
26.78
26.67
26.67
11,865
-0.15(-0.55%)
May 24, 2012
27.25
27.25
26.71
26.82
20,811
-0.24(-0.87%)
May 23, 2012
27.07
27.09
26.68
27.05
39,306
-0.32(-1.15%)
May 22, 2012
27.54
27.66
27.27
27.37
23,931
-0.07(-0.24%)
May 21, 2012
27.09
27.46
27.09
27.44
17,240
+0.64(+2.38%)
May 18, 2012
27.10
27.10
26.70
26.80
13,746
-0.28(-1.04%)
May 17, 2012
27.50
27.50
27.07
27.08
47,455
-0.49(-1.78%)
May 16, 2012
27.68
27.83
27.45
27.57
33,212
-0.58(-2.08%)
May 15, 2012
28.38
28.44
28.15
28.15
11,132
-0.11(-0.38%)
May 14, 2012
28.42
28.42
28.21
28.26
176,041
-0.49(-1.71%)
May 11, 2012
28.69
28.94
28.69
28.75
4,574
-0.34(-1.15%)
May 10, 2012
29.30
29.31
29.09
29.09
7,318
-0.03(-0.12%)
May 09, 2012
29.05
29.24
28.89
29.12
89,999
-0.31(-1.05%)
May 08, 2012
29.52
29.52
29.19
29.43
20,794
-0.34(-1.13%)
May 07, 2012
29.75
29.85
29.72
29.77
8,579
-0.05(-0.16%)
May 04, 2012
29.99
29.99
29.78
29.81
12,657
-0.52(-1.73%)
May 03, 2012
30.57
30.65
30.32
30.34
31,327
-0.22(-0.73%)
May 02, 2012
30.53
30.59
30.40
30.56
14,819
+0.21(+0.71%)
May 01, 2012
30.24
30.57
30.18
30.34
44,382
+0.18(+0.60%)
Apr 30, 2012
30.29
30.29
30.12
30.16
18,375
-0.14(-0.47%)
Apr 27, 2012
30.31
30.31
30.16
30.30
6,353
+0.17(+0.56%)
Apr 26, 2012
29.88
30.17
29.83
30.14
21,376
+0.23(+0.76%)
Apr 25, 2012
29.83
29.91
29.75
29.91
17,475
+0.40(+1.36%)
Apr 24, 2012
29.56
29.67
29.47
29.51
20,566
+0.25(+0.85%)
Apr 23, 2012
29.34
29.34
29.00
29.26
82,551
-0.63(-2.11%)
Apr 20, 2012
29.91
30.04
29.85
29.89
9,493
+0.05(+0.16%)
Apr 19, 2012
29.99
30.10
29.77
29.84
20,088
-0.05(-0.18%)
Apr 18, 2012
29.85
29.94
29.78
29.89
10,911
-0.01(-0.05%)
Apr 17, 2012
29.75
29.96
29.63
29.91
16,216
+0.19(+0.64%)
Apr 16, 2012
30.02
30.02
29.63
29.72
2,799
-0.03(-0.09%)
Apr 13, 2012
30.03
30.03
29.69
29.75
10,391
-0.22(-0.74%)
Apr 12, 2012
29.74
30.01
29.74
29.97
20,364
+0.59(+2.01%)
Apr 11, 2012
29.49
29.52
29.38
29.38
25,286
+0.31(+1.07%)
Apr 10, 2012
29.54
29.54
29.03
29.07
34,637
-0.65(-2.19%)
Apr 09, 2012
29.64
29.81
29.64
29.72
11,726
-0.39(-1.31%)
Apr 05, 2012
29.94
30.12
29.94
30.11
30,057
+0.35(+1.16%)
Apr 04, 2012
29.88
29.88
29.65
29.77
10,998
-0.44(-1.45%)
Apr 03, 2012
30.42
30.42
30.12
30.20
9,617
-0.12(-0.40%)
Apr 02, 2012
29.97
30.32
29.86
30.32
27,564
+0.44(+1.46%)
Mar 30, 2012
29.99
30.06
29.75
29.89
59,005
+0.23(+0.77%)
Mar 29, 2012
29.67
29.68
29.38
29.66
98,188
-0.33(-1.10%)
Mar 28, 2012
30.22
30.22
29.91
29.99
10,340
-0.24(-0.80%)
Mar 27, 2012
30.49
30.49
30.23
30.23
48,434
-0.01(-0.02%)
Mar 26, 2012
30.08
30.24
30.06
30.24
16,085
+0.38(+1.28%)
Mar 23, 2012
29.74
29.89
29.66
29.85
17,953
+0.08(+0.27%)
Mar 22, 2012
29.91
29.91
29.68
29.77
36,245
-0.28(-0.92%)
Mar 21, 2012
29.92
30.05
29.80
30.05
81,320
+0.18(+0.61%)
Mar 20, 2012
29.92
29.92
29.77
29.87
13,927
-0.48(-1.57%)
Mar 19, 2012
30.26
30.44
30.24
30.34
8,271
-0.14(-0.46%)
Mar 16, 2012
30.48
30.48
30.40
30.48
4,532
-0.11(-0.37%)
Mar 15, 2012
30.46
30.60
30.42
30.60
4,971
+0.28(+0.92%)
Mar 14, 2012
30.57
30.64
30.32
30.32
8,402
-0.46(-1.51%)
Mar 13, 2012
30.48
30.78
30.36
30.78
7,059
+0.77(+2.57%)
Mar 12, 2012
30.07
30.07
29.89
30.01
16,528
-0.16(-0.53%)
Mar 09, 2012
30.12
30.28
30.12
30.17
21,711
+0.13(+0.42%)
Mar 08, 2012
30.01
30.06
29.88
30.04
24,400
+0.48(+1.64%)
Mar 07, 2012
29.43
29.56
29.32
29.56
19,472
+0.36(+1.22%)
Mar 06, 2012
29.46
29.46
29.08
29.20
35,163
-0.90(-2.99%)
Mar 05, 2012
30.24
30.28
30.03
30.10
17,739
-0.43(-1.41%)
Mar 02, 2012
30.60
30.63
30.48
30.53
9,694
-0.26(-0.85%)
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
.