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
22.43
22.51
22.36
22.41
89,233
-0.08(-0.36%)
Aug 29, 2013
22.33
22.58
22.33
22.49
160,462
+0.14(+0.63%)
Aug 28, 2013
22.40
22.43
22.24
22.35
193,954
-0.17(-0.75%)
Aug 27, 2013
22.63
22.76
22.44
22.52
412,828
-0.45(-1.96%)
Aug 26, 2013
23.01
23.06
22.95
22.97
219,950
-0.13(-0.56%)
Aug 23, 2013
23.00
23.14
22.98
23.10
255,970
+0.16(+0.70%)
Aug 22, 2013
22.99
23.00
22.88
22.94
146,331
+0.22(+0.97%)
Aug 21, 2013
22.91
22.92
22.69
22.72
175,752
-0.23(-1.00%)
Aug 20, 2013
22.91
23.00
22.80
22.95
93,756
-0.04(-0.17%)
Aug 19, 2013
22.98
23.10
22.96
22.99
68,293
+0.00(+0.00%)
Aug 16, 2013
22.99
23.03
22.92
22.99
182,739
+0.04(+0.17%)
Aug 15, 2013
22.93
22.97
22.76
22.95
165,208
-0.28(-1.21%)
Aug 14, 2013
23.22
23.26
23.17
23.23
172,289
+0.01(+0.04%)
Aug 13, 2013
23.19
23.26
23.06
23.22
62,108
+0.09(+0.39%)
Aug 12, 2013
23.00
23.15
23.00
23.13
54,943
-0.16(-0.69%)
Aug 09, 2013
23.26
23.34
23.19
23.29
87,364
-0.04(-0.17%)
Aug 08, 2013
23.21
23.34
23.16
23.33
191,201
+0.27(+1.17%)
Aug 07, 2013
23.07
23.08
23.00
23.06
93,199
-0.08(-0.35%)
Aug 06, 2013
23.23
23.23
23.06
23.14
141,574
-0.01(-0.04%)
Aug 05, 2013
23.14
23.16
23.03
23.15
309,239
+0.01(+0.04%)
Aug 02, 2013
23.00
23.15
22.95
23.14
481,637
+0.19(+0.83%)
Aug 01, 2013
22.90
22.99
22.85
22.95
108,218
+0.25(+1.10%)
Jul 31, 2013
22.57
22.83
22.57
22.70
68,751
+0.08(+0.35%)
Jul 30, 2013
22.63
22.68
22.53
22.62
201,238
+0.14(+0.62%)
Jul 29, 2013
22.52
22.54
22.41
22.48
51,175
-0.24(-1.06%)
Jul 26, 2013
22.65
22.72
22.53
22.72
145,964
-0.07(-0.31%)
Jul 25, 2013
22.58
22.82
22.49
22.79
144,131
+0.13(+0.58%)
Jul 24, 2013
22.77
22.77
22.57
22.66
226,549
-0.11(-0.49%)
Jul 23, 2013
22.75
22.82
22.65
22.77
250,332
-0.04(-0.18%)
Jul 22, 2013
22.76
22.82
22.74
22.81
111,954
+0.07(+0.31%)
Jul 19, 2013
22.70
22.75
22.62
22.74
302,977
+0.07(+0.31%)
Jul 18, 2013
22.59
22.72
22.59
22.67
189,332
+0.24(+1.08%)
Jul 17, 2013
22.48
22.55
22.40
22.43
395,684
+0.00(+0.01%)
Jul 16, 2013
22.34
22.45
22.34
22.43
125,922
+0.01(+0.02%)
Jul 15, 2013
22.46
22.47
22.34
22.42
145,752
+0.11(+0.49%)
Jul 12, 2013
22.29
22.35
22.24
22.31
220,622
-0.10(-0.45%)
Jul 11, 2013
22.14
22.42
22.13
22.41
154,018
+0.63(+2.89%)
Jul 10, 2013
21.60
21.93
21.60
21.78
132,911
+0.08(+0.37%)
Jul 09, 2013
21.71
21.72
21.62
21.70
97,962
+0.05(+0.24%)
Jul 08, 2013
21.62
21.69
21.58
21.65
96,346
+0.21(+0.97%)
Jul 05, 2013
21.42
21.49
21.33
21.44
146,008
+0.07(+0.33%)
Jul 03, 2013
21.10
21.41
21.10
21.37
86,279
+0.08(+0.38%)
Jul 02, 2013
21.28
21.45
21.15
21.29
105,908
-0.07(-0.33%)
Jul 01, 2013
21.43
21.44
21.32
21.36
226,522
+0.26(+1.23%)
Jun 28, 2013
21.10
21.18
21.04
21.10
128,652
+0.09(+0.43%)
Jun 26, 2013
21.08
21.08
20.88
21.01
556,993
+0.23(+1.11%)
Jun 25, 2013
20.65
20.84
20.54
20.78
166,098
+0.48(+2.36%)
Jun 24, 2013
20.28
20.47
20.13
20.30
987,555
-0.55(-2.64%)
Jun 21, 2013
21.20
21.20
20.69
20.85
1,818,505
-0.28(-1.33%)
Jun 20, 2013
21.55
21.55
21.13
21.13
177,260
-0.85(-3.87%)
Jun 19, 2013
22.27
22.42
21.95
21.98
218,758
-0.31(-1.39%)
Jun 18, 2013
22.24
22.34
22.24
22.29
184,852
+0.22(+1.00%)
Jun 17, 2013
22.14
22.20
21.96
22.07
95,514
+0.20(+0.91%)
Jun 14, 2013
21.99
22.07
21.82
21.87
291,747
-0.18(-0.82%)
Jun 13, 2013
21.80
22.06
21.77
22.05
412,598
+0.14(+0.64%)
Jun 12, 2013
22.16
22.18
21.88
21.91
1,541,023
+0.01(+0.05%)
Jun 11, 2013
21.83
22.01
21.83
21.90
195,721
-0.18(-0.82%)
Jun 10, 2013
22.10
22.16
22.03
22.08
630,494
+0.03(+0.14%)
Jun 07, 2013
21.90
22.07
21.86
22.05
249,226
+0.14(+0.64%)
Jun 06, 2013
21.77
21.91
21.70
21.91
86,200
+0.14(+0.64%)
Jun 05, 2013
21.89
21.97
21.77
21.77
67,524
-0.30(-1.36%)
Jun 04, 2013
22.18
22.23
21.99
22.07
90,055
-0.10(-0.45%)
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
.