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 27, 2013
32.67
32.71
32.63
32.70
26,329
-0.02(-0.06%)
Sep 26, 2013
32.66
32.77
32.66
32.72
48,887
+0.05(+0.15%)
Sep 25, 2013
32.83
32.88
32.63
32.67
51,789
-0.21(-0.63%)
Sep 24, 2013
32.88
33.08
32.83
32.88
52,922
-0.10(-0.32%)
Sep 23, 2013
32.89
33.06
32.85
32.98
41,619
-0.03(-0.11%)
Sep 20, 2013
33.63
33.63
33.01
33.01
18,569
-0.48(-1.43%)
Sep 19, 2013
33.53
33.53
33.25
33.49
148,393
-0.15(-0.45%)
Sep 18, 2013
32.65
33.65
32.63
33.65
104,060
+0.95(+2.91%)
Sep 17, 2013
32.78
32.78
32.65
32.70
32,230
-0.08(-0.25%)
Sep 16, 2013
32.91
32.93
32.76
32.78
114,749
+0.37(+1.14%)
Sep 13, 2013
32.34
32.45
32.34
32.41
18,211
+0.19(+0.58%)
Sep 12, 2013
32.40
32.48
32.22
32.22
565,143
-0.39(-1.19%)
Sep 11, 2013
32.58
32.63
32.45
32.61
22,223
-0.08(-0.25%)
Sep 10, 2013
32.77
32.77
32.63
32.70
34,159
+0.14(+0.43%)
Sep 09, 2013
32.31
32.60
32.27
32.56
19,282
+0.44(+1.36%)
Sep 06, 2013
32.21
32.24
31.83
32.12
36,246
+0.31(+0.96%)
Sep 05, 2013
31.74
31.83
31.73
31.81
16,333
+0.26(+0.84%)
Sep 04, 2013
31.36
31.62
31.36
31.55
18,997
+0.40(+1.29%)
Sep 03, 2013
31.21
31.41
31.15
31.15
22,811
+0.42(+1.38%)
Aug 30, 2013
30.76
30.79
30.62
30.72
35,392
+0.15(+0.50%)
Aug 29, 2013
30.47
30.74
30.47
30.57
26,029
+0.32(+1.06%)
Aug 28, 2013
30.15
30.41
30.13
30.25
30,077
+0.19(+0.65%)
Aug 27, 2013
30.30
30.30
30.00
30.06
68,541
-0.40(-1.32%)
Aug 26, 2013
30.61
30.70
30.43
30.46
24,580
-0.10(-0.32%)
Aug 23, 2013
30.62
30.62
30.43
30.56
21,278
+0.20(+0.66%)
Aug 22, 2013
30.15
30.43
30.15
30.36
32,148
+0.36(+1.20%)
Aug 21, 2013
30.22
30.22
29.85
29.99
51,624
-0.48(-1.57%)
Aug 20, 2013
30.44
30.58
30.37
30.47
59,333
-0.24(-0.79%)
Aug 19, 2013
30.92
30.95
30.71
30.72
12,188
-0.26(-0.85%)
Aug 16, 2013
31.06
31.19
30.97
30.98
121,886
+0.12(+0.38%)
Aug 15, 2013
30.88
30.93
30.67
30.86
155,717
-0.24(-0.78%)
Aug 14, 2013
31.14
31.20
31.11
31.11
70,096
+0.02(+0.07%)
Aug 13, 2013
31.02
31.19
30.97
31.08
14,341
+0.39(+1.27%)
Aug 12, 2013
30.51
30.70
30.51
30.70
41,761
+0.35(+1.17%)
Aug 09, 2013
30.34
30.43
30.31
30.34
9,781
-0.06(-0.21%)
Aug 08, 2013
30.24
30.47
30.11
30.40
43,183
+0.41(+1.37%)
Aug 07, 2013
29.99
30.11
29.99
29.99
59,463
-0.38(-1.26%)
Aug 06, 2013
30.51
30.52
30.34
30.38
82,186
-0.38(-1.24%)
Aug 05, 2013
30.80
30.80
30.70
30.76
73,589
-0.23(-0.74%)
Aug 02, 2013
30.84
31.08
30.84
30.99
70,781
+0.07(+0.22%)
Aug 01, 2013
30.86
31.04
30.81
30.92
95,556
+0.37(+1.20%)
Jul 31, 2013
30.52
30.81
30.51
30.55
74,966
-0.18(-0.59%)
Jul 30, 2013
30.83
30.95
30.67
30.73
14,316
+0.16(+0.52%)
Jul 29, 2013
30.63
30.66
30.56
30.57
30,262
-0.31(-0.99%)
Jul 26, 2013
30.74
30.88
30.62
30.88
48,253
-0.01(-0.04%)
Jul 25, 2013
30.67
30.89
30.63
30.89
8,263
+0.20(+0.66%)
Jul 24, 2013
30.88
30.88
30.57
30.69
72,060
-0.03(-0.10%)
Jul 23, 2013
30.72
30.87
30.67
30.72
20,222
+0.42(+1.39%)
Jul 22, 2013
30.13
30.31
30.09
30.30
31,375
+0.21(+0.69%)
Jul 19, 2013
30.02
30.11
29.98
30.09
14,953
-0.10(-0.34%)
Jul 18, 2013
30.33
30.33
30.16
30.20
42,788
-0.28(-0.92%)
Jul 17, 2013
30.56
30.62
30.47
30.48
28,539
+0.14(+0.46%)
Jul 16, 2013
30.28
30.33
30.25
30.33
74,926
-0.11(-0.36%)
Jul 15, 2013
30.39
30.48
30.33
30.45
13,712
+0.19(+0.62%)
Jul 12, 2013
30.32
30.32
30.16
30.26
22,575
-0.51(-1.65%)
Jul 11, 2013
30.39
30.77
30.39
30.77
32,181
+1.39(+4.73%)
Jul 10, 2013
29.48
29.56
29.34
29.38
20,103
+0.04(+0.14%)
Jul 09, 2013
29.18
29.40
28.98
29.34
34,471
+0.35(+1.22%)
Jul 08, 2013
28.92
29.13
28.92
28.98
85,242
+0.06(+0.22%)
Jul 05, 2013
29.09
29.09
28.82
28.92
29,249
-0.06(-0.19%)
Jul 03, 2013
28.89
29.05
28.79
28.97
13,228
-0.16(-0.55%)
Jul 02, 2013
29.55
29.56
29.09
29.13
68,276
-0.33(-1.13%)
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
.