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 (%)
Sep 28, 2012
30.30
30.30
30.14
30.15
14,542
-0.12(-0.40%)
Sep 27, 2012
30.21
30.37
30.07
30.27
29,975
+0.58(+1.94%)
Sep 26, 2012
29.97
29.97
29.69
29.69
288,293
-0.24(-0.82%)
Sep 25, 2012
30.33
30.45
29.93
29.93
65,912
-0.39(-1.30%)
Sep 24, 2012
30.18
30.36
30.18
30.33
25,629
+0.01(+0.04%)
Sep 21, 2012
30.46
30.46
30.27
30.31
13,487
+0.13(+0.43%)
Sep 20, 2012
30.11
30.21
30.02
30.19
14,597
-0.31(-1.02%)
Sep 19, 2012
30.47
30.55
30.44
30.50
10,620
+0.17(+0.56%)
Sep 18, 2012
30.29
30.43
30.29
30.33
19,994
-0.02(-0.07%)
Sep 17, 2012
30.52
30.52
30.33
30.35
37,736
-0.22(-0.71%)
Sep 14, 2012
30.48
30.82
30.48
30.57
43,000
+0.45(+1.51%)
Sep 13, 2012
29.41
30.19
29.41
30.11
21,061
+0.62(+2.09%)
Sep 12, 2012
29.41
29.54
29.38
29.49
258,499
+0.31(+1.07%)
Sep 11, 2012
28.97
29.23
28.97
29.18
66,641
+0.40(+1.39%)
Sep 10, 2012
28.86
29.01
28.76
28.78
18,520
-0.28(-0.96%)
Sep 07, 2012
28.87
29.08
28.87
29.06
20,413
+0.58(+2.05%)
Sep 06, 2012
27.98
28.50
27.98
28.48
51,426
+0.54(+1.92%)
Sep 05, 2012
27.97
28.01
27.89
27.94
5,596
-0.27(-0.96%)
Sep 04, 2012
28.23
28.35
28.10
28.21
17,064
-0.35(-1.21%)
Aug 31, 2012
28.50
28.61
28.36
28.56
9,260
+0.29(+1.03%)
Aug 30, 2012
28.34
28.37
28.24
28.27
6,297
-0.36(-1.26%)
Aug 29, 2012
28.67
28.71
28.58
28.63
18,523
+0.09(+0.33%)
Aug 27, 2012
28.56
28.60
28.45
28.53
22,613
-0.41(-1.43%)
Aug 24, 2012
28.79
28.97
28.69
28.94
51,392
+0.12(+0.42%)
Aug 23, 2012
28.98
28.98
28.82
28.82
26,174
-0.18(-0.61%)
Aug 22, 2012
28.84
29.02
28.81
29.00
10,258
-0.11(-0.37%)
Aug 21, 2012
29.34
29.38
29.11
29.11
17,911
-0.10(-0.33%)
Aug 20, 2012
29.09
29.22
29.03
29.20
3,460
-0.05(-0.16%)
Aug 17, 2012
29.24
29.26
29.19
29.25
21,105
-0.24(-0.81%)
Aug 16, 2012
29.36
29.58
29.34
29.49
23,347
-0.05(-0.16%)
Aug 15, 2012
29.47
29.59
29.47
29.53
13,839
-0.13(-0.43%)
Aug 14, 2012
29.70
29.80
29.66
29.66
11,337
+0.20(+0.67%)
Aug 13, 2012
29.46
29.56
29.36
29.47
30,052
-0.18(-0.60%)
Aug 11, 2012
29.44
29.64
29.44
29.64
19,568
+0.00(+0.00%)
Aug 10, 2012
29.44
29.64
29.44
29.64
19,568
+0.12(+0.39%)
Aug 09, 2012
29.51
29.74
29.51
29.53
19,659
+0.24(+0.81%)
Aug 08, 2012
29.29
29.38
29.28
29.29
12,619
+0.04(+0.14%)
Aug 07, 2012
29.16
29.43
29.16
29.25
30,376
+0.05(+0.19%)
Aug 06, 2012
29.21
29.36
29.20
29.20
23,293
+0.19(+0.65%)
Aug 03, 2012
28.83
29.03
28.78
29.01
21,584
+0.64(+2.27%)
Aug 02, 2012
28.58
28.59
28.25
28.36
20,427
-0.46(-1.60%)
Aug 01, 2012
29.05
29.05
28.82
28.82
11,789
+0.00(+0.00%)
Jul 31, 2012
28.97
28.98
28.82
28.82
10,415
+0.29(+1.02%)
Jul 30, 2012
28.59
28.66
28.52
28.53
11,149
+0.01(+0.02%)
Jul 27, 2012
28.05
28.56
28.05
28.52
15,609
+0.79(+2.84%)
Jul 26, 2012
27.73
27.74
27.55
27.74
11,721
+0.54(+2.00%)
Jul 25, 2012
27.31
27.33
27.13
27.19
33,540
-0.03(-0.12%)
Jul 24, 2012
27.12
27.23
27.04
27.23
53,411
+0.01(+0.02%)
Jul 23, 2012
27.04
27.26
26.90
27.22
24,424
-0.54(-1.93%)
Jul 20, 2012
27.88
27.93
27.72
27.76
38,341
-0.37(-1.30%)
Jul 19, 2012
28.00
28.16
27.97
28.12
11,345
+0.40(+1.45%)
Jul 18, 2012
27.51
27.77
27.51
27.72
4,977
-0.08(-0.27%)
Jul 17, 2012
27.51
27.84
27.44
27.80
11,375
+0.50(+1.81%)
Jul 16, 2012
27.31
27.39
27.20
27.30
5,233
-0.14(-0.49%)
Jul 14, 2012
27.15
27.44
27.15
27.44
5,644
+0.00(+0.00%)
Jul 13, 2012
27.15
27.44
27.15
27.44
5,644
+0.56(+2.07%)
Jul 12, 2012
26.92
26.94
26.75
26.88
19,169
-0.58(-2.12%)
Jul 11, 2012
27.58
27.58
27.30
27.47
9,935
+0.14(+0.52%)
Jul 10, 2012
27.77
27.77
27.24
27.32
7,201
-0.24(-0.87%)
Jul 09, 2012
27.64
27.64
27.46
27.56
16,155
-0.21(-0.75%)
Jul 06, 2012
27.92
27.92
27.67
27.77
14,471
-0.61(-2.15%)
Jul 05, 2012
28.37
28.39
28.24
28.38
17,739
-0.07(-0.23%)
Jul 03, 2012
28.31
28.50
28.18
28.45
6,442
+0.43(+1.52%)
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
.