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 (%)
Dec 30, 2011
23.08
23.25
23.02
23.04
1,349,323
+0.01(+0.06%)
Dec 29, 2011
22.72
23.08
22.65
23.02
1,608,319
+0.38(+1.70%)
Dec 28, 2011
22.89
22.96
22.59
22.64
1,105,656
-0.36(-1.56%)
Dec 27, 2011
22.83
23.18
22.80
23.00
1,446,176
+0.07(+0.32%)
Dec 23, 2011
22.90
22.99
22.73
22.92
1,031,241
+0.27(+1.17%)
Dec 21, 2011
22.66
22.74
22.48
22.66
1,188,740
-0.03(-0.12%)
Dec 20, 2011
22.60
22.74
22.54
22.68
1,220,262
+0.69(+3.13%)
Dec 19, 2011
22.30
22.38
21.97
22.00
462,647
-0.25(-1.11%)
Dec 16, 2011
22.41
22.49
22.16
22.24
437,273
-0.04(-0.18%)
Dec 15, 2011
22.48
22.56
22.27
22.28
405,940
+0.01(+0.03%)
Dec 14, 2011
22.43
22.46
22.17
22.28
324,352
-0.29(-1.27%)
Dec 13, 2011
22.93
23.06
22.48
22.56
997,059
-0.24(-1.06%)
Dec 12, 2011
23.01
23.02
22.65
22.80
320,568
-0.64(-2.75%)
Dec 09, 2011
23.16
23.50
23.16
23.45
706,947
+0.51(+2.24%)
Dec 08, 2011
23.33
23.36
22.88
22.93
452,574
-0.75(-3.16%)
Dec 07, 2011
23.36
23.74
23.29
23.68
244,007
+0.23(+1.00%)
Dec 06, 2011
23.41
23.62
23.33
23.45
382,035
-0.25(-1.04%)
Dec 05, 2011
23.78
23.87
23.55
23.70
304,111
+0.37(+1.59%)
Dec 02, 2011
23.65
23.67
23.17
23.32
390,751
+0.01(+0.03%)
Dec 01, 2011
23.52
23.60
23.24
23.32
295,157
-0.51(-2.13%)
Nov 30, 2011
23.47
23.85
23.47
23.83
478,677
+1.16(+5.12%)
Nov 29, 2011
22.63
22.84
22.56
22.67
400,153
+0.17(+0.75%)
Nov 28, 2011
22.56
22.63
22.34
22.50
322,676
+0.76(+3.51%)
Nov 25, 2011
21.81
22.03
21.69
21.74
161,150
-0.10(-0.45%)
Nov 23, 2011
22.18
22.19
21.82
21.83
477,294
-0.63(-2.81%)
Nov 22, 2011
22.71
22.71
22.39
22.46
1,789,114
-0.28(-1.23%)
Nov 21, 2011
22.80
22.82
22.54
22.74
1,198,871
-0.63(-2.68%)
Nov 18, 2011
23.32
23.44
23.18
23.37
853,611
+0.32(+1.38%)
Nov 17, 2011
23.44
23.49
23.00
23.05
607,995
-0.28(-1.20%)
Nov 16, 2011
23.63
23.77
23.33
23.33
377,996
-0.61(-2.53%)
Nov 15, 2011
23.85
24.02
23.66
23.94
225,347
-0.03(-0.11%)
Nov 14, 2011
24.08
24.09
23.79
23.96
176,953
-0.29(-1.21%)
Nov 11, 2011
24.13
24.33
24.08
24.26
203,761
+0.49(+2.06%)
Nov 10, 2011
23.93
23.93
23.56
23.77
496,203
+0.22(+0.94%)
Nov 09, 2011
23.90
23.90
23.45
23.55
383,936
-1.08(-4.39%)
Nov 08, 2011
24.52
24.69
24.30
24.63
823,992
+0.15(+0.61%)
Nov 07, 2011
24.35
24.49
24.13
24.48
238,786
+0.10(+0.43%)
Nov 04, 2011
24.26
24.44
24.07
24.37
1,903,104
-0.06(-0.24%)
Nov 03, 2011
24.29
24.57
23.94
24.43
441,405
+0.54(+2.26%)
Nov 02, 2011
23.99
24.08
23.77
23.89
561,586
+0.25(+1.05%)
Nov 01, 2011
23.66
23.93
23.51
23.64
451,446
-0.81(-3.30%)
Oct 31, 2011
24.83
24.83
24.45
24.45
1,720,027
-1.10(-4.31%)
Oct 28, 2011
25.39
25.57
25.29
25.55
297,317
-0.12(-0.46%)
Oct 27, 2011
25.54
25.81
25.36
25.67
351,733
+1.07(+4.37%)
Oct 26, 2011
24.66
24.69
24.16
24.59
675,427
+0.33(+1.34%)
Oct 25, 2011
24.50
24.54
24.20
24.27
167,502
-0.39(-1.58%)
Oct 24, 2011
24.33
24.74
24.24
24.66
317,129
+0.46(+1.91%)
Oct 21, 2011
24.10
24.21
23.98
24.20
572,160
+0.44(+1.86%)
Oct 20, 2011
23.66
23.85
23.44
23.75
290,864
+0.00(+0.00%)
Oct 19, 2011
24.02
24.10
23.66
23.75
257,050
-0.52(-2.15%)
Oct 18, 2011
23.87
24.38
23.57
24.28
294,855
+0.44(+1.83%)
Oct 17, 2011
24.16
24.16
23.73
23.84
223,451
-0.47(-1.93%)
Oct 14, 2011
24.32
24.37
24.13
24.31
1,090,424
+0.23(+0.97%)
Oct 13, 2011
23.92
24.14
23.77
24.07
244,546
+0.07(+0.27%)
Oct 12, 2011
23.95
24.28
23.91
24.01
278,585
+0.36(+1.54%)
Oct 11, 2011
23.46
23.64
23.34
23.64
236,715
+0.01(+0.03%)
Oct 10, 2011
23.39
23.66
23.36
23.64
526,382
+0.87(+3.80%)
Oct 07, 2011
23.12
23.18
22.72
22.77
436,655
-0.22(-0.96%)
Oct 06, 2011
22.81
23.03
22.73
22.99
429,668
+0.61(+2.71%)
Oct 05, 2011
22.20
22.42
22.06
22.39
365,340
+0.11(+0.50%)
Oct 04, 2011
21.80
22.28
21.58
22.28
579,095
+0.12(+0.56%)
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
.