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 (%)
Jun 29, 2012
23.89
23.89
23.73
23.79
51,244
+0.26(+1.10%)
Jun 28, 2012
23.41
23.53
23.26
23.53
22,997
+0.04(+0.16%)
Jun 27, 2012
23.47
23.53
23.29
23.49
32,382
+0.23(+1.00%)
Jun 26, 2012
23.25
23.36
23.14
23.26
38,213
+0.02(+0.09%)
Jun 25, 2012
23.29
23.45
23.16
23.24
45,280
-0.26(-1.11%)
Jun 22, 2012
23.49
23.52
23.33
23.50
25,049
+0.22(+0.95%)
Jun 21, 2012
23.59
23.64
23.25
23.28
50,288
-0.35(-1.48%)
Jun 20, 2012
23.79
23.79
23.52
23.63
44,466
-0.09(-0.38%)
Jun 19, 2012
23.48
23.74
23.44
23.72
66,102
+0.31(+1.32%)
Jun 18, 2012
23.45
23.46
23.34
23.41
47,692
-0.06(-0.26%)
Jun 15, 2012
23.35
23.47
23.25
23.47
51,916
+0.02(+0.09%)
Jun 14, 2012
23.37
23.48
23.30
23.45
44,190
+0.21(+0.91%)
Jun 13, 2012
23.23
23.43
23.19
23.24
27,375
-0.06(-0.27%)
Jun 12, 2012
23.32
23.32
23.04
23.30
24,061
+0.21(+0.91%)
Jun 11, 2012
23.52
23.52
23.09
23.09
40,557
-0.18(-0.77%)
Jun 08, 2012
23.09
23.32
23.07
23.27
22,248
+0.17(+0.74%)
Jun 07, 2012
23.48
23.48
23.10
23.10
51,840
-0.10(-0.43%)
Jun 06, 2012
22.84
23.20
22.84
23.20
32,635
+0.46(+2.03%)
Jun 05, 2012
22.43
22.75
22.43
22.74
18,275
+0.28(+1.23%)
Jun 04, 2012
22.65
22.65
22.38
22.46
59,786
-0.18(-0.80%)
Jun 01, 2012
22.98
22.98
22.62
22.64
47,932
-0.48(-2.08%)
May 31, 2012
23.16
23.18
22.94
23.12
36,941
+0.05(+0.22%)
May 30, 2012
23.31
23.36
23.03
23.07
81,879
-0.27(-1.16%)
May 29, 2012
23.36
23.39
23.20
23.34
102,372
+0.12(+0.52%)
May 25, 2012
23.21
23.29
23.14
23.22
40,286
+0.01(+0.04%)
May 24, 2012
23.20
23.21
22.94
23.21
32,544
+0.18(+0.80%)
May 23, 2012
22.78
23.08
22.68
23.03
46,451
+0.16(+0.69%)
May 22, 2012
23.03
23.07
22.80
22.87
38,437
-0.02(-0.09%)
May 21, 2012
22.59
22.89
22.56
22.89
34,298
+0.39(+1.73%)
May 18, 2012
22.88
22.88
22.46
22.50
57,510
-0.27(-1.19%)
May 17, 2012
23.33
23.33
22.77
22.77
122,007
-0.50(-2.15%)
May 16, 2012
23.39
23.48
23.27
23.27
43,993
-0.06(-0.25%)
May 15, 2012
23.49
23.52
23.27
23.33
39,232
-0.29(-1.24%)
May 14, 2012
23.75
23.75
23.56
23.62
46,240
-0.18(-0.75%)
May 11, 2012
23.92
23.92
23.69
23.80
63,908
+0.02(+0.08%)
May 10, 2012
23.89
23.93
23.75
23.78
67,066
+0.05(+0.21%)
May 09, 2012
23.60
23.80
23.56
23.73
133,820
-0.02(-0.08%)
May 08, 2012
23.63
23.78
23.61
23.75
99,237
+0.06(+0.25%)
May 07, 2012
23.95
23.95
23.57
23.69
67,549
-0.03(-0.13%)
May 04, 2012
23.85
23.85
23.68
23.72
31,566
-0.15(-0.63%)
May 03, 2012
24.00
24.02
23.85
23.87
45,438
-0.04(-0.17%)
May 02, 2012
23.93
23.94
23.76
23.91
44,520
-0.05(-0.21%)
May 01, 2012
24.00
24.17
23.96
23.96
74,323
-0.03(-0.13%)
Apr 30, 2012
24.05
24.11
23.92
23.99
66,056
-0.07(-0.29%)
Apr 27, 2012
24.15
24.15
23.88
24.06
34,406
+0.16(+0.67%)
Apr 26, 2012
23.77
23.94
23.60
23.90
62,971
+0.13(+0.55%)
Apr 25, 2012
23.65
23.82
23.62
23.77
63,929
+0.19(+0.81%)
Apr 24, 2012
23.43
23.59
23.25
23.58
28,449
+0.18(+0.77%)
Apr 23, 2012
23.46
23.46
23.20
23.40
39,575
-0.11(-0.47%)
Apr 20, 2012
23.50
23.58
23.41
23.51
25,272
+0.16(+0.69%)
Apr 19, 2012
23.50
23.56
23.23
23.35
29,410
-0.03(-0.13%)
Apr 18, 2012
23.49
23.60
23.29
23.38
55,163
-0.12(-0.51%)
Apr 17, 2012
23.40
23.60
23.36
23.50
28,198
+0.18(+0.77%)
Apr 16, 2012
23.40
23.40
23.16
23.32
77,482
+0.14(+0.60%)
Apr 13, 2012
23.41
23.41
23.16
23.18
55,362
-0.43(-1.82%)
Apr 12, 2012
23.43
23.64
23.36
23.61
134,900
+0.23(+0.98%)
Apr 11, 2012
23.26
23.38
23.13
23.38
75,593
+0.34(+1.48%)
Apr 10, 2012
23.69
23.69
23.04
23.04
107,533
-0.46(-1.96%)
Apr 09, 2012
23.63
23.63
23.41
23.50
108,437
-0.23(-0.97%)
Apr 05, 2012
23.80
23.81
23.70
23.73
21,779
-0.11(-0.46%)
Apr 04, 2012
24.12
24.12
23.74
23.84
99,982
-0.24(-1.00%)
Apr 03, 2012
24.30
24.30
24.00
24.08
38,609
-0.08(-0.33%)
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
.