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 (%)
Mar 28, 2013
28.91
28.95
28.77
28.89
74,567
-0.03(-0.10%)
Mar 27, 2013
28.91
28.93
28.79
28.92
71,076
-0.18(-0.62%)
Mar 26, 2013
29.07
29.11
28.92
29.10
49,206
+0.09(+0.31%)
Mar 25, 2013
29.22
29.25
28.86
29.01
23,232
-0.08(-0.28%)
Mar 22, 2013
29.07
29.10
28.95
29.09
98,635
+0.08(+0.28%)
Mar 21, 2013
29.22
29.25
28.97
29.01
320,242
-0.36(-1.23%)
Mar 20, 2013
29.35
29.42
29.30
29.37
64,828
+0.15(+0.51%)
Mar 19, 2013
29.38
29.45
29.07
29.22
17,196
-0.05(-0.17%)
Mar 18, 2013
29.13
29.37
29.05
29.27
47,775
-0.30(-1.01%)
Mar 15, 2013
29.42
29.57
29.29
29.57
202,655
+0.06(+0.20%)
Mar 14, 2013
29.41
29.51
29.33
29.51
102,198
+0.17(+0.58%)
Mar 13, 2013
29.14
29.36
29.09
29.34
141,706
+0.14(+0.48%)
Mar 12, 2013
29.30
29.33
29.07
29.20
36,483
-0.20(-0.68%)
Mar 11, 2013
28.39
29.43
28.39
29.40
25,226
+0.30(+1.03%)
Mar 08, 2013
29.34
29.34
28.91
29.10
2,530,829
+0.17(+0.59%)
Mar 07, 2013
28.66
28.95
28.66
28.93
78,060
+0.35(+1.22%)
Mar 06, 2013
28.60
28.68
28.45
28.58
2,478,200
+0.31(+1.10%)
Mar 05, 2013
28.36
28.54
28.26
28.27
192,559
+0.13(+0.46%)
Mar 04, 2013
27.81
28.14
27.81
28.14
11,433
+0.28(+1.01%)
Mar 01, 2013
27.39
27.93
27.39
27.86
85,677
+0.10(+0.36%)
Feb 28, 2013
27.77
27.96
27.01
27.76
15,503
-0.01(-0.04%)
Feb 27, 2013
27.34
27.81
27.33
27.77
26,983
+0.40(+1.46%)
Feb 26, 2013
27.45
27.45
27.14
27.37
392,730
-0.62(-2.22%)
Feb 22, 2013
27.90
27.99
27.79
27.99
12,419
+0.29(+1.05%)
Feb 21, 2013
27.90
27.94
27.59
27.70
47,858
-0.34(-1.21%)
Feb 20, 2013
28.50
28.50
28.02
28.04
17,347
-0.48(-1.68%)
Feb 19, 2013
28.38
28.54
28.36
28.52
15,347
+0.23(+0.81%)
Feb 15, 2013
28.97
28.97
28.24
28.29
37,902
-0.23(-0.81%)
Feb 14, 2013
28.30
28.54
28.30
28.52
18,511
+0.04(+0.14%)
Feb 13, 2013
28.72
28.72
28.39
28.48
228,123
-0.15(-0.52%)
Feb 12, 2013
28.35
28.65
28.35
28.63
235,807
+0.30(+1.06%)
Feb 11, 2013
27.78
28.35
27.78
28.33
165,927
+0.07(+0.25%)
Feb 08, 2013
28.59
28.59
28.16
28.26
15,791
+0.08(+0.28%)
Feb 07, 2013
28.28
28.28
28.00
28.18
17,893
-0.08(-0.28%)
Feb 06, 2013
28.07
28.30
28.00
28.26
76,729
+0.48(+1.73%)
Feb 04, 2013
27.95
27.95
27.73
27.78
25,221
-0.30(-1.07%)
Feb 01, 2013
27.97
28.13
27.97
28.08
190,281
+0.44(+1.59%)
Jan 31, 2013
27.50
27.69
27.45
27.64
12,427
-0.07(-0.25%)
Jan 30, 2013
27.66
27.76
27.55
27.71
73,012
+0.04(+0.14%)
Jan 29, 2013
27.74
27.74
27.58
27.67
588,552
-0.02(-0.07%)
Jan 28, 2013
27.84
27.98
27.53
27.69
35,984
-0.11(-0.40%)
Jan 25, 2013
27.83
27.83
27.62
27.80
54,868
+0.10(+0.36%)
Jan 24, 2013
27.65
27.82
27.56
27.70
224,148
+0.10(+0.36%)
Jan 23, 2013
27.64
27.64
27.46
27.60
37,354
-0.04(-0.14%)
Jan 22, 2013
27.45
27.64
27.38
27.64
40,701
+0.16(+0.58%)
Jan 18, 2013
27.62
27.74
27.22
27.48
36,758
-0.05(-0.18%)
Jan 17, 2013
27.54
27.59
27.37
27.53
41,718
+0.04(+0.15%)
Jan 16, 2013
27.32
27.74
27.23
27.49
270,968
+0.10(+0.37%)
Jan 15, 2013
27.17
27.39
27.12
27.39
29,244
+0.20(+0.74%)
Jan 14, 2013
27.30
27.30
27.01
27.19
48,407
-0.07(-0.26%)
Jan 11, 2013
27.35
27.35
27.07
27.26
2,036,017
-0.24(-0.87%)
Jan 10, 2013
27.35
27.50
27.25
27.50
2,193,418
+0.37(+1.36%)
Jan 09, 2013
27.40
27.49
27.05
27.13
74,007
-0.17(-0.62%)
Jan 08, 2013
27.47
27.47
27.18
27.30
1,825,623
-0.18(-0.66%)
Jan 07, 2013
27.59
27.59
27.30
27.48
2,128,533
-0.05(-0.18%)
Jan 04, 2013
27.14
27.57
27.11
27.53
10,107
+0.45(+1.66%)
Jan 03, 2013
26.94
27.11
26.91
27.08
61,785
-0.02(-0.07%)
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
.