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 (%)
Jul 31, 2013
32.86
33.10
32.82
32.86
131,380
+0.03(+0.09%)
Jul 30, 2013
32.84
32.95
32.75
32.83
96,485
+0.09(+0.27%)
Jul 29, 2013
32.84
32.91
32.69
32.74
398,269
-0.15(-0.46%)
Jul 26, 2013
32.80
32.90
32.67
32.89
109,935
-0.03(-0.09%)
Jul 25, 2013
32.72
32.92
32.69
32.92
126,895
+0.15(+0.46%)
Jul 24, 2013
33.05
33.09
32.71
32.77
118,429
-0.18(-0.55%)
Jul 23, 2013
33.17
33.22
32.91
32.95
146,806
-0.11(-0.33%)
Jul 22, 2013
33.05
33.12
32.96
33.06
228,276
+0.02(+0.06%)
Jul 19, 2013
32.95
33.05
32.89
33.04
209,061
+0.07(+0.21%)
Jul 18, 2013
32.83
33.01
32.83
32.97
215,534
+0.17(+0.52%)
Jul 17, 2013
32.82
32.92
32.73
32.80
186,029
+0.09(+0.28%)
Jul 16, 2013
33.07
33.07
32.64
32.71
185,886
-0.28(-0.85%)
Jul 15, 2013
32.99
33.06
32.88
32.99
149,869
+0.07(+0.21%)
Jul 12, 2013
32.86
32.98
32.79
32.92
120,433
+0.08(+0.24%)
Jul 11, 2013
32.68
32.85
32.66
32.84
466,847
+0.47(+1.45%)
Jul 10, 2013
32.24
32.39
32.19
32.37
256,636
+0.06(+0.19%)
Jul 09, 2013
32.20
32.36
32.12
32.31
403,253
+0.31(+0.97%)
Jul 08, 2013
31.93
32.08
31.93
32.00
169,974
+0.16(+0.50%)
Jul 05, 2013
31.54
31.84
31.44
31.84
96,339
+0.42(+1.34%)
Jul 03, 2013
31.28
31.51
31.27
31.42
64,282
+0.00(+0.00%)
Jul 02, 2013
31.48
31.60
31.27
31.42
168,671
-0.08(-0.25%)
Jul 01, 2013
31.49
31.64
31.43
31.50
187,118
+0.27(+0.86%)
Jun 28, 2013
31.24
31.42
31.10
31.23
499,657
+0.21(+0.68%)
Jun 26, 2013
30.88
31.13
30.86
31.02
159,447
+0.37(+1.21%)
Jun 25, 2013
30.57
30.75
30.41
30.65
147,529
+0.34(+1.12%)
Jun 24, 2013
30.42
30.60
29.98
30.31
574,107
-0.33(-1.08%)
Jun 21, 2013
30.82
30.92
30.36
30.64
324,469
-0.13(-0.42%)
Jun 20, 2013
31.39
31.39
30.68
30.77
455,734
-0.91(-2.87%)
Jun 19, 2013
32.12
32.23
31.68
31.68
121,566
-0.49(-1.52%)
Jun 18, 2013
31.85
32.21
31.85
32.17
160,977
+0.30(+0.94%)
Jun 17, 2013
31.85
31.98
31.73
31.87
354,719
+0.17(+0.54%)
Jun 14, 2013
31.74
31.88
31.64
31.70
90,651
-0.10(-0.31%)
Jun 13, 2013
31.21
31.85
31.18
31.80
233,932
+0.58(+1.86%)
Jun 12, 2013
31.68
31.79
31.18
31.22
168,721
-0.34(-1.08%)
Jun 11, 2013
31.69
31.84
31.44
31.56
132,268
-0.24(-0.75%)
Jun 10, 2013
31.99
32.00
31.73
31.80
267,365
-0.12(-0.37%)
Jun 07, 2013
31.63
31.95
31.55
31.92
202,222
+0.45(+1.42%)
Jun 06, 2013
31.03
31.49
30.98
31.47
223,116
+0.44(+1.42%)
Jun 05, 2013
31.50
31.53
31.01
31.03
242,120
-0.52(-1.65%)
Jun 04, 2013
31.83
31.90
31.45
31.55
244,791
-0.22(-0.69%)
Jun 03, 2013
31.91
31.91
31.50
31.77
248,972
-0.08(-0.25%)
May 31, 2013
32.20
32.33
31.85
31.85
192,801
-0.42(-1.30%)
May 30, 2013
32.14
32.37
32.14
32.27
346,276
+0.13(+0.40%)
May 29, 2013
32.33
32.33
31.93
32.14
195,657
-0.34(-1.05%)
May 28, 2013
32.56
32.77
32.37
32.48
76,267
+0.24(+0.74%)
May 24, 2013
32.16
32.24
31.92
32.24
379,255
-0.05(-0.15%)
May 23, 2013
32.18
32.35
31.92
32.29
230,849
-0.17(-0.52%)
May 22, 2013
33.01
33.20
32.33
32.46
123,297
-0.51(-1.55%)
May 21, 2013
32.97
33.08
32.88
32.97
216,629
+0.06(+0.18%)
May 20, 2013
32.98
33.04
32.85
32.91
143,150
-0.08(-0.24%)
May 17, 2013
32.73
32.99
32.73
32.99
99,207
+0.34(+1.04%)
May 16, 2013
32.92
32.95
32.59
32.65
293,397
-0.30(-0.91%)
May 15, 2013
32.71
33.00
32.70
32.95
252,780
+0.62(+1.92%)
May 13, 2013
32.30
32.41
32.22
32.33
178,669
-0.03(-0.09%)
May 10, 2013
32.24
32.36
32.17
32.36
202,346
+0.18(+0.56%)
May 09, 2013
32.37
32.40
32.13
32.18
125,975
-0.21(-0.65%)
May 08, 2013
32.26
32.39
32.19
32.39
242,222
+0.13(+0.40%)
May 07, 2013
32.14
32.28
32.07
32.26
105,206
+0.15(+0.47%)
May 06, 2013
32.03
32.16
31.97
32.11
292,856
+0.12(+0.38%)
May 03, 2013
31.75
32.15
31.75
31.99
441,009
+0.35(+1.11%)
May 02, 2013
31.44
31.66
31.43
31.64
247,445
+0.23(+0.73%)
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
.