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
24.52
24.52
24.16
24.17
37,274
-0.31(-1.27%)
Aug 29, 2013
24.24
24.51
24.15
24.48
47,744
+0.26(+1.07%)
Aug 28, 2013
24.29
24.37
24.00
24.22
126,621
-0.11(-0.47%)
Aug 27, 2013
24.47
24.57
24.33
24.33
39,170
-0.28(-1.12%)
Aug 26, 2013
24.70
24.76
24.56
24.61
32,021
-0.09(-0.36%)
Aug 23, 2013
24.55
24.70
24.50
24.70
43,599
+0.23(+0.94%)
Aug 22, 2013
24.24
24.49
24.13
24.47
23,715
+0.26(+1.07%)
Aug 21, 2013
24.27
24.46
24.17
24.21
54,682
-0.20(-0.82%)
Aug 20, 2013
23.94
24.45
23.89
24.41
65,368
+0.50(+2.09%)
Aug 19, 2013
24.39
24.40
23.91
23.91
122,725
-0.50(-2.05%)
Aug 16, 2013
24.60
24.62
24.40
24.41
64,565
-0.19(-0.77%)
Aug 15, 2013
24.81
24.81
24.52
24.60
81,617
-0.49(-1.95%)
Aug 14, 2013
25.06
25.16
25.05
25.09
25,382
-0.00(-0.01%)
Aug 13, 2013
25.28
25.28
25.06
25.09
37,703
-0.15(-0.59%)
Aug 12, 2013
25.11
25.27
25.11
25.24
46,103
+0.03(+0.12%)
Aug 09, 2013
25.18
25.27
25.13
25.21
77,955
+0.01(+0.04%)
Aug 08, 2013
25.10
25.35
25.07
25.20
44,752
+0.20(+0.80%)
Aug 07, 2013
25.03
25.10
24.86
25.00
69,920
-0.13(-0.52%)
Aug 06, 2013
25.22
25.22
25.02
25.13
86,053
-0.10(-0.40%)
Aug 05, 2013
25.30
25.31
25.15
25.23
50,686
-0.14(-0.55%)
Aug 02, 2013
25.26
25.37
25.25
25.37
53,678
+0.10(+0.40%)
Aug 01, 2013
25.36
25.45
25.26
25.27
82,446
+0.01(+0.04%)
Jul 31, 2013
25.40
25.43
25.19
25.26
38,028
-0.09(-0.34%)
Jul 30, 2013
25.51
25.54
25.29
25.35
47,675
+0.09(+0.34%)
Jul 29, 2013
25.42
25.48
25.12
25.26
27,613
-0.18(-0.70%)
Jul 26, 2013
25.47
25.47
25.35
25.44
44,970
-0.02(-0.08%)
Jul 25, 2013
25.36
25.51
25.30
25.46
60,910
+0.09(+0.35%)
Jul 24, 2013
25.76
25.76
25.32
25.37
62,006
-0.39(-1.52%)
Jul 23, 2013
25.75
25.83
25.71
25.76
32,615
+0.00(+0.00%)
Jul 22, 2013
25.70
25.79
25.62
25.76
59,273
+0.08(+0.31%)
Jul 19, 2013
25.51
25.69
25.50
25.68
32,140
+0.09(+0.36%)
Jul 18, 2013
25.53
25.66
25.48
25.59
77,171
+0.15(+0.59%)
Jul 17, 2013
24.68
25.51
24.68
25.44
41,536
+0.13(+0.51%)
Jul 16, 2013
25.50
25.50
25.22
25.31
45,774
-0.13(-0.51%)
Jul 15, 2013
25.27
25.45
25.20
25.44
56,740
+0.04(+0.16%)
Jul 12, 2013
25.53
25.53
25.30
25.40
63,213
-0.04(-0.16%)
Jul 11, 2013
25.25
25.45
25.21
25.44
120,676
+0.46(+1.84%)
Jul 10, 2013
25.07
25.20
24.93
24.98
61,462
-0.09(-0.36%)
Jul 09, 2013
24.98
25.10
24.85
25.07
43,396
+0.22(+0.89%)
Jul 08, 2013
24.64
24.93
24.64
24.85
45,781
+0.23(+0.93%)
Jul 05, 2013
25.06
25.06
24.30
24.62
45,751
-0.20(-0.81%)
Jul 03, 2013
24.83
24.94
24.68
24.82
23,511
-0.14(-0.56%)
Jul 02, 2013
25.06
25.17
24.85
24.96
31,812
-0.07(-0.28%)
Jul 01, 2013
25.06
25.10
24.91
25.03
69,949
+0.17(+0.68%)
Jun 28, 2013
24.88
24.89
24.64
24.86
33,532
+0.42(+1.72%)
Jun 26, 2013
24.28
24.54
24.28
24.44
140,407
+0.24(+0.99%)
Jun 25, 2013
24.00
24.24
23.97
24.20
72,376
+0.39(+1.64%)
Jun 24, 2013
23.89
24.07
23.56
23.81
251,260
-0.45(-1.85%)
Jun 21, 2013
24.37
24.46
24.09
24.26
80,748
-0.04(-0.17%)
Jun 20, 2013
24.67
24.67
24.20
24.30
242,114
-0.55(-2.21%)
Jun 19, 2013
25.31
25.32
24.83
24.85
46,594
-0.40(-1.60%)
Jun 18, 2013
25.05
25.30
24.93
25.25
49,840
+0.22(+0.90%)
Jun 17, 2013
25.20
25.32
24.95
25.03
112,349
-0.07(-0.28%)
Jun 14, 2013
25.27
25.38
25.09
25.10
38,331
-0.27(-1.06%)
Jun 13, 2013
24.71
25.45
24.66
25.37
79,911
+0.63(+2.55%)
Jun 12, 2013
25.04
25.39
24.67
24.74
88,812
-0.19(-0.76%)
Jun 11, 2013
25.16
25.17
24.90
24.93
56,827
-0.36(-1.42%)
Jun 10, 2013
25.42
25.42
25.18
25.29
45,339
-0.05(-0.20%)
Jun 07, 2013
25.36
25.36
25.16
25.34
40,960
+0.06(+0.24%)
Jun 06, 2013
24.88
25.28
24.82
25.28
82,710
+0.30(+1.20%)
Jun 05, 2013
25.17
25.20
24.92
24.98
56,736
-0.19(-0.75%)
Jun 04, 2013
25.17
25.33
25.09
25.17
153,001
+0.00(+0.00%)
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
.