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, 2013
33.03
33.25
32.71
32.76
83,317
-0.36(-1.09%)
May 30, 2013
33.33
33.62
33.00
33.12
54,576
-0.20(-0.60%)
May 29, 2013
34.17
34.17
33.00
33.32
79,118
-1.00(-2.91%)
May 28, 2013
34.26
35.06
34.16
34.32
55,177
+0.12(+0.35%)
May 24, 2013
34.24
34.32
34.01
34.20
33,199
-0.32(-0.93%)
May 23, 2013
34.86
34.89
34.23
34.52
94,881
-0.67(-1.90%)
May 22, 2013
36.34
36.50
34.90
35.19
92,272
-0.92(-2.55%)
May 21, 2013
35.86
36.13
35.86
36.11
75,316
+0.33(+0.92%)
May 20, 2013
35.84
35.89
35.65
35.78
71,491
+0.08(+0.22%)
May 17, 2013
35.75
35.76
35.59
35.70
62,070
+0.17(+0.48%)
May 16, 2013
35.66
35.68
35.40
35.53
111,006
-0.04(-0.11%)
May 15, 2013
35.24
35.57
35.03
35.57
119,343
+0.51(+1.45%)
May 13, 2013
35.08
35.09
34.88
35.06
148,879
+0.15(+0.43%)
May 10, 2013
34.90
34.94
34.78
34.91
37,097
+0.18(+0.52%)
May 09, 2013
35.09
35.09
34.72
34.73
34,676
-0.21(-0.60%)
May 08, 2013
35.00
35.08
34.76
34.94
201,088
-0.04(-0.10%)
May 07, 2013
34.81
34.99
34.65
34.98
64,945
+0.33(+0.94%)
May 06, 2013
34.59
34.69
34.47
34.65
59,499
+0.18(+0.52%)
May 03, 2013
34.34
34.52
34.01
34.47
32,345
+0.46(+1.35%)
May 02, 2013
33.65
34.19
32.88
34.01
40,168
+0.37(+1.10%)
May 01, 2013
34.34
34.34
33.55
33.64
24,862
-0.52(-1.52%)
Apr 30, 2013
34.00
34.16
33.88
34.16
72,239
+0.29(+0.86%)
Apr 29, 2013
33.65
33.89
33.65
33.87
74,366
+0.22(+0.65%)
Apr 26, 2013
33.89
33.78
33.62
33.65
21,976
-0.13(-0.38%)
Apr 25, 2013
33.78
33.94
33.60
33.78
22,651
+0.07(+0.22%)
Apr 24, 2013
33.93
33.93
33.54
33.71
33,974
+0.10(+0.30%)
Apr 23, 2013
33.71
33.71
33.49
33.61
33,701
+0.18(+0.53%)
Apr 22, 2013
33.16
33.49
33.01
33.43
77,163
+0.21(+0.64%)
Apr 19, 2013
32.97
33.22
32.30
33.22
10,496
+0.56(+1.71%)
Apr 18, 2013
32.69
32.73
32.48
32.66
12,221
-0.07(-0.21%)
Apr 17, 2013
33.40
33.40
32.41
32.73
87,200
-0.48(-1.45%)
Apr 16, 2013
32.94
33.24
32.63
33.21
80,594
+0.53(+1.62%)
Apr 15, 2013
33.37
33.42
32.56
32.68
43,843
-0.95(-2.82%)
Apr 12, 2013
33.60
33.64
33.34
33.63
19,164
+0.15(+0.45%)
Apr 11, 2013
33.48
33.65
33.43
33.48
62,832
+0.02(+0.06%)
Apr 10, 2013
33.18
33.50
33.14
33.46
72,983
+0.36(+1.09%)
Apr 09, 2013
33.25
33.25
32.95
33.10
27,215
-0.12(-0.36%)
Apr 08, 2013
32.95
33.22
32.72
33.22
86,128
+0.30(+0.91%)
Apr 05, 2013
32.58
32.93
32.37
32.92
55,919
+0.12(+0.36%)
Apr 04, 2013
32.75
32.81
32.44
32.80
99,987
+0.40(+1.23%)
Apr 03, 2013
32.87
32.87
32.35
32.40
14,543
-0.27(-0.83%)
Apr 02, 2013
32.88
32.88
32.59
32.67
32,982
+0.05(+0.15%)
Apr 01, 2013
32.71
32.71
32.32
32.62
96,929
-0.05(-0.15%)
Mar 28, 2013
32.59
32.68
32.45
32.67
125,500
+0.20(+0.62%)
Mar 27, 2013
32.45
32.48
32.13
32.47
63,571
+0.12(+0.37%)
Mar 26, 2013
32.25
32.35
32.15
32.35
92,266
+0.33(+1.03%)
Mar 25, 2013
32.05
32.18
31.93
32.02
237,140
+0.10(+0.32%)
Mar 22, 2013
32.00
32.00
31.84
31.92
53,963
+0.12(+0.37%)
Mar 21, 2013
31.72
31.95
31.72
31.80
11,930
+0.08(+0.25%)
Mar 20, 2013
31.90
31.90
31.65
31.72
18,516
+0.03(+0.09%)
Mar 19, 2013
32.10
32.10
31.44
31.69
15,065
-0.07(-0.23%)
Mar 18, 2013
32.50
32.50
31.70
31.76
26,929
-0.14(-0.43%)
Mar 15, 2013
31.77
31.91
31.64
31.90
14,122
-0.06(-0.19%)
Mar 14, 2013
31.86
31.98
31.84
31.96
13,576
+0.29(+0.92%)
Mar 13, 2013
31.66
31.81
31.52
31.67
26,528
+0.03(+0.09%)
Mar 12, 2013
31.76
31.76
31.56
31.64
19,718
-0.12(-0.37%)
Mar 11, 2013
31.94
31.94
31.71
31.76
31,787
-0.09(-0.29%)
Mar 08, 2013
31.75
31.85
31.63
31.85
20,047
+0.09(+0.28%)
Mar 07, 2013
32.03
32.03
31.70
31.76
11,920
+0.08(+0.26%)
Mar 06, 2013
31.86
31.89
31.61
31.68
17,473
-0.10(-0.32%)
Mar 05, 2013
31.80
31.83
31.56
31.78
35,249
+0.28(+0.88%)
Mar 04, 2013
31.78
31.78
31.42
31.50
55,891
+0.12(+0.39%)
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
.