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 (%)
May 31, 2012
23.45
23.45
23.13
23.37
704,538
+0.17(+0.75%)
May 30, 2012
23.31
23.43
23.18
23.19
570,045
-0.53(-2.24%)
May 29, 2012
23.63
23.76
23.56
23.73
1,645,586
+0.44(+1.91%)
May 25, 2012
23.26
23.33
23.19
23.28
660,102
-0.10(-0.43%)
May 24, 2012
23.49
23.51
23.21
23.38
282,084
-0.15(-0.65%)
May 23, 2012
23.49
23.57
23.17
23.53
243,416
-0.20(-0.84%)
May 22, 2012
23.85
24.00
23.65
23.73
359,948
-0.06(-0.25%)
May 21, 2012
23.50
23.80
23.47
23.79
877,210
+0.46(+1.96%)
May 18, 2012
23.66
23.66
23.32
23.33
291,100
-0.27(-1.12%)
May 17, 2012
23.76
23.89
23.59
23.60
595,806
-0.19(-0.78%)
May 16, 2012
23.95
24.10
23.78
23.78
2,339,143
-0.15(-0.64%)
May 15, 2012
24.10
24.27
23.94
23.94
545,484
-0.38(-1.58%)
May 14, 2012
24.41
24.52
24.31
24.32
600,781
-0.56(-2.24%)
May 11, 2012
24.85
25.06
24.71
24.88
304,835
-0.17(-0.69%)
May 10, 2012
25.12
25.22
25.01
25.05
494,442
+0.26(+1.04%)
May 09, 2012
24.78
24.96
24.61
24.79
281,518
-0.49(-1.94%)
May 08, 2012
25.40
25.45
25.04
25.28
132,162
-0.41(-1.60%)
May 07, 2012
25.63
25.73
25.51
25.69
334,804
+0.13(+0.49%)
May 04, 2012
25.85
25.87
25.51
25.57
435,448
-0.51(-1.96%)
May 03, 2012
26.28
26.28
25.98
26.08
237,590
-0.25(-0.93%)
May 02, 2012
26.18
26.36
26.11
26.32
366,783
-0.03(-0.13%)
May 01, 2012
26.39
26.47
26.31
26.36
1,202,991
-0.03(-0.13%)
Apr 30, 2012
26.35
26.40
26.27
26.39
405,619
-0.05(-0.20%)
Apr 27, 2012
26.45
26.51
26.37
26.44
227,963
+0.07(+0.25%)
Apr 26, 2012
26.14
26.41
26.12
26.38
127,417
+0.15(+0.56%)
Apr 25, 2012
26.22
26.25
26.05
26.23
171,877
+0.31(+1.20%)
Apr 24, 2012
25.83
26.00
25.81
25.92
754,458
+0.23(+0.88%)
Apr 23, 2012
25.68
25.72
25.52
25.69
547,909
-0.51(-1.95%)
Apr 20, 2012
26.14
26.30
26.12
26.20
490,651
+0.27(+1.05%)
Apr 19, 2012
26.06
26.18
25.83
25.93
576,334
-0.13(-0.51%)
Apr 18, 2012
25.97
26.15
25.95
26.06
202,845
-0.06(-0.23%)
Apr 17, 2012
26.02
26.20
25.93
26.12
190,652
+0.36(+1.42%)
Apr 16, 2012
25.91
25.95
25.65
25.76
750,570
-0.04(-0.15%)
Apr 13, 2012
25.92
25.95
25.71
25.80
1,184,509
-0.28(-1.07%)
Apr 12, 2012
25.77
26.14
25.73
26.08
386,724
+0.50(+1.97%)
Apr 11, 2012
25.64
25.68
25.52
25.57
279,843
+0.39(+1.55%)
Apr 10, 2012
25.59
25.64
25.14
25.18
560,854
-0.47(-1.83%)
Apr 09, 2012
25.57
25.74
25.51
25.65
189,970
-0.10(-0.39%)
Apr 05, 2012
25.68
25.88
25.64
25.75
548,014
-0.07(-0.29%)
Apr 04, 2012
25.94
25.96
25.72
25.83
229,171
-0.64(-2.42%)
Apr 03, 2012
26.69
26.71
26.31
26.47
1,067,120
-0.34(-1.26%)
Apr 02, 2012
26.46
26.84
26.42
26.81
596,228
+0.21(+0.80%)
Mar 30, 2012
26.61
26.62
26.45
26.59
460,889
+0.26(+0.98%)
Mar 29, 2012
26.22
26.36
26.14
26.34
322,627
-0.06(-0.23%)
Mar 28, 2012
26.48
26.52
26.24
26.40
571,235
-0.16(-0.60%)
Mar 27, 2012
26.67
26.67
26.54
26.55
245,990
-0.10(-0.37%)
Mar 26, 2012
26.48
26.67
26.48
26.65
418,106
+0.43(+1.64%)
Mar 23, 2012
26.10
26.28
26.04
26.22
466,633
+0.13(+0.51%)
Mar 22, 2012
25.99
26.11
25.95
26.09
711,393
-0.17(-0.63%)
Mar 21, 2012
26.24
26.31
26.12
26.26
320,756
-0.05(-0.18%)
Mar 20, 2012
26.32
26.37
26.18
26.30
239,438
-0.31(-1.17%)
Mar 19, 2012
26.51
26.70
26.49
26.61
388,775
+0.07(+0.27%)
Mar 16, 2012
26.54
26.63
26.51
26.54
163,891
+0.18(+0.68%)
Mar 15, 2012
26.25
26.38
26.13
26.36
850,455
+0.22(+0.84%)
Mar 14, 2012
26.39
26.40
26.06
26.14
363,584
-0.30(-1.13%)
Mar 13, 2012
26.07
26.46
26.06
26.44
491,937
+0.42(+1.61%)
Mar 12, 2012
26.12
26.12
25.97
26.02
646,900
-0.13(-0.51%)
Mar 09, 2012
26.26
26.32
26.08
26.16
1,280,288
-0.12(-0.45%)
Mar 08, 2012
26.20
26.39
26.11
26.28
340,034
+0.45(+1.74%)
Mar 07, 2012
25.68
25.84
25.61
25.83
210,053
+0.40(+1.56%)
Mar 06, 2012
25.61
25.63
25.30
25.43
628,652
-0.82(-3.13%)
Mar 05, 2012
26.27
26.28
26.05
26.25
635,705
-0.09(-0.35%)
Mar 02, 2012
26.48
26.50
26.18
26.34
1,904,552
-0.22(-0.82%)
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
.