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 (%)
Aug 30, 2013
22.39
22.46
22.21
22.22
70,915
-0.16(-0.74%)
Aug 29, 2013
22.29
22.48
22.29
22.39
42,320
-0.09(-0.41%)
Aug 28, 2013
22.35
22.54
22.35
22.48
34,411
+0.09(+0.41%)
Aug 27, 2013
22.42
22.50
22.35
22.39
49,054
-0.30(-1.33%)
Aug 26, 2013
22.86
22.86
22.67
22.69
25,414
+0.05(+0.23%)
Aug 23, 2013
22.64
22.64
22.29
22.64
58,521
-0.14(-0.63%)
Aug 22, 2013
22.60
22.85
22.56
22.78
42,463
-0.01(-0.06%)
Aug 21, 2013
22.85
23.04
22.79
22.79
61,367
-0.24(-1.03%)
Aug 20, 2013
22.94
23.06
22.94
23.03
58,294
-0.07(-0.31%)
Aug 19, 2013
23.29
23.29
23.10
23.10
9,811
-0.22(-0.93%)
Aug 16, 2013
23.38
23.42
23.22
23.32
30,910
+0.10(+0.42%)
Aug 15, 2013
23.09
23.23
22.92
23.22
68,226
+0.07(+0.28%)
Aug 14, 2013
23.19
23.25
23.13
23.15
37,211
+0.11(+0.48%)
Aug 13, 2013
22.98
23.08
22.86
23.04
23,245
-0.13(-0.57%)
Aug 12, 2013
23.25
23.25
23.13
23.17
10,195
-0.12(-0.51%)
Aug 09, 2013
23.35
23.35
23.19
23.29
17,418
-0.12(-0.53%)
Aug 08, 2013
23.19
23.44
23.17
23.42
56,427
+0.39(+1.68%)
Aug 07, 2013
22.98
23.11
22.98
23.03
66,305
+0.06(+0.26%)
Aug 06, 2013
22.92
23.04
22.81
22.97
75,867
+0.12(+0.55%)
Aug 05, 2013
22.82
22.89
22.75
22.85
114,387
-0.20(-0.88%)
Aug 02, 2013
22.92
23.07
22.92
23.05
54,262
+0.08(+0.34%)
Aug 01, 2013
22.96
23.06
22.91
22.97
31,005
-0.12(-0.54%)
Jul 31, 2013
22.98
23.23
22.95
23.09
57,300
-0.07(-0.31%)
Jul 30, 2013
23.27
23.27
23.06
23.17
30,229
-0.30(-1.26%)
Jul 29, 2013
23.53
23.59
23.37
23.46
54,771
-0.27(-1.13%)
Jul 26, 2013
23.53
23.74
23.41
23.73
79,060
+0.09(+0.39%)
Jul 25, 2013
23.39
23.67
23.37
23.64
113,954
+0.42(+1.81%)
Jul 24, 2013
23.28
23.34
23.13
23.22
33,168
-0.12(-0.51%)
Jul 23, 2013
23.30
23.42
23.29
23.34
168,715
+0.18(+0.77%)
Jul 22, 2013
23.22
23.29
23.15
23.16
266,826
-0.03(-0.14%)
Jul 19, 2013
23.25
23.25
23.13
23.19
64,292
+0.03(+0.14%)
Jul 18, 2013
23.11
23.19
23.07
23.16
33,204
-0.07(-0.28%)
Jul 17, 2013
23.27
23.30
23.15
23.23
28,231
+0.12(+0.51%)
Jul 16, 2013
22.99
23.11
22.95
23.11
37,919
+0.03(+0.14%)
Jul 15, 2013
22.90
23.12
22.90
23.07
59,250
+0.27(+1.18%)
Jul 12, 2013
22.73
22.85
22.70
22.81
44,612
-0.17(-0.74%)
Jul 11, 2013
23.00
23.02
22.75
22.98
41,160
+0.17(+0.75%)
Jul 10, 2013
22.98
23.01
22.75
22.81
60,074
+0.02(+0.09%)
Jul 09, 2013
22.81
22.81
22.75
22.79
56,086
+0.34(+1.52%)
Jul 08, 2013
22.50
22.61
22.40
22.44
96,482
+0.32(+1.42%)
Jul 05, 2013
22.26
22.37
21.98
22.13
65,934
-0.12(-0.53%)
Jul 03, 2013
21.96
22.29
21.96
22.25
29,548
+0.20(+0.89%)
Jul 02, 2013
22.04
22.20
21.98
22.05
209,315
-0.09(-0.39%)
Jul 01, 2013
22.02
22.27
22.02
22.14
87,324
+0.11(+0.51%)
Jun 28, 2013
22.02
22.11
21.79
22.02
311,891
-0.51(-2.27%)
Jun 26, 2013
22.50
22.77
22.49
22.54
87,965
+0.53(+2.39%)
Jun 25, 2013
22.08
22.20
21.91
22.01
88,814
-0.15(-0.68%)
Jun 24, 2013
22.11
22.34
21.93
22.16
94,081
+0.12(+0.57%)
Jun 21, 2013
22.07
22.21
21.72
22.04
229,478
+0.02(+0.09%)
Jun 20, 2013
22.23
22.32
21.86
22.02
55,822
-0.79(-3.45%)
Jun 19, 2013
23.32
23.41
22.77
22.81
106,953
-0.57(-2.44%)
Jun 18, 2013
23.37
23.48
23.34
23.38
67,011
+0.10(+0.42%)
Jun 17, 2013
23.34
23.57
23.13
23.28
48,859
+0.22(+0.94%)
Jun 14, 2013
23.24
23.40
23.01
23.06
55,994
-0.29(-1.24%)
Jun 13, 2013
22.90
23.43
22.90
23.35
49,566
+0.37(+1.60%)
Jun 12, 2013
23.27
23.29
22.95
22.98
55,521
+0.17(+0.75%)
Jun 11, 2013
22.56
22.93
22.55
22.81
81,619
-0.22(-0.94%)
Jun 10, 2013
22.99
23.11
22.91
23.03
60,450
+0.12(+0.54%)
Jun 07, 2013
22.99
23.11
22.83
22.90
194,741
-0.43(-1.83%)
Jun 06, 2013
22.88
23.33
22.87
23.33
54,002
+0.58(+2.54%)
Jun 05, 2013
23.11
23.15
22.69
22.75
472,750
-0.55(-2.37%)
Jun 04, 2013
23.30
23.35
23.17
23.30
178,051
-0.12(-0.50%)
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
.