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 (%)
Sep 28, 2012
25.39
25.52
25.30
25.38
24,699
-0.11(-0.43%)
Sep 27, 2012
25.38
25.60
25.28
25.49
19,436
+0.30(+1.19%)
Sep 26, 2012
25.40
25.40
25.14
25.19
8,209,991
-0.20(-0.79%)
Sep 25, 2012
25.95
26.14
25.39
25.39
2,017,731
-0.42(-1.63%)
Sep 24, 2012
25.57
25.90
25.56
25.81
16,164
+0.08(+0.31%)
Sep 21, 2012
26.09
26.11
25.69
25.73
1,920,579
-0.12(-0.46%)
Sep 20, 2012
25.88
25.90
25.70
25.85
2,297,908
-0.21(-0.81%)
Sep 19, 2012
26.02
26.16
25.90
26.06
5,472
+0.16(+0.62%)
Sep 18, 2012
25.99
26.03
25.84
25.90
9,048
-0.14(-0.54%)
Sep 17, 2012
26.27
26.35
26.04
26.04
27,477
-0.39(-1.48%)
Sep 14, 2012
26.30
26.72
26.19
26.43
2,532,840
+0.29(+1.11%)
Sep 13, 2012
25.41
26.28
25.41
26.14
6,317,843
+0.70(+2.75%)
Sep 12, 2012
25.40
25.55
25.36
25.44
880,287
+0.16(+0.63%)
Sep 11, 2012
25.09
25.28
25.09
25.28
4,200
+0.23(+0.92%)
Sep 10, 2012
25.24
25.33
25.04
25.05
6,220
-0.18(-0.71%)
Sep 07, 2012
24.93
25.33
24.93
25.23
414,995
+0.39(+1.57%)
Sep 06, 2012
24.34
24.87
24.34
24.84
9,559
+0.67(+2.77%)
Sep 05, 2012
24.16
24.22
24.13
24.17
13,731
-0.06(-0.25%)
Sep 04, 2012
24.15
24.24
24.15
24.23
11,160
+0.02(+0.08%)
Aug 31, 2012
24.26
24.31
24.11
24.21
215,134
+0.07(+0.29%)
Aug 30, 2012
24.17
24.17
23.74
24.14
4,246
-0.14(-0.58%)
Aug 29, 2012
24.23
24.31
24.17
24.28
82,288
+0.11(+0.46%)
Aug 27, 2012
24.25
24.28
24.11
24.17
9,350
+0.00(+0.00%)
Aug 24, 2012
24.04
24.22
24.04
24.17
1,058,455
+0.19(+0.79%)
Aug 23, 2012
24.22
24.22
23.98
23.98
5,027
-0.30(-1.24%)
Aug 22, 2012
24.32
24.41
24.20
24.28
2,052,707
-0.02(-0.08%)
Aug 21, 2012
24.32
24.62
24.26
24.30
223,075
+0.06(+0.25%)
Aug 20, 2012
24.30
24.30
24.24
24.24
4,588
+0.05(+0.21%)
Aug 17, 2012
24.12
24.19
24.12
24.19
6,050
+0.15(+0.62%)
Aug 16, 2012
23.93
24.11
23.93
24.04
3,475
+0.10(+0.43%)
Aug 15, 2012
23.86
23.99
23.86
23.94
9,719
-0.00(-0.02%)
Aug 14, 2012
24.04
24.04
23.94
23.94
7,187
+0.07(+0.29%)
Aug 13, 2012
23.77
23.87
23.77
23.87
304
+0.17(+0.72%)
Aug 10, 2012
23.75
23.75
23.70
23.70
550
-0.12(-0.50%)
Aug 09, 2012
23.87
23.87
23.82
23.82
2,755
+0.02(+0.07%)
Aug 08, 2012
23.70
23.86
23.70
23.80
10,980
-0.20(-0.81%)
Aug 07, 2012
23.99
24.00
23.99
24.00
11,491
+0.41(+1.74%)
Aug 06, 2012
23.65
23.81
23.59
23.59
4,171
+0.01(+0.04%)
Aug 03, 2012
23.50
23.66
23.50
23.58
4,332,450
+0.74(+3.24%)
Aug 02, 2012
22.97
23.07
22.67
22.84
9,901
-0.36(-1.55%)
Aug 01, 2012
23.39
23.43
23.20
23.20
4,600
-0.09(-0.39%)
Jul 31, 2012
23.34
23.37
23.29
23.29
1,522
-0.07(-0.30%)
Jul 30, 2012
23.53
23.57
23.36
23.36
14,188
-0.21(-0.89%)
Jul 27, 2012
23.25
23.70
23.22
23.57
13,457
+0.33(+1.42%)
Jul 26, 2012
23.20
23.26
23.05
23.24
3,295
+0.39(+1.71%)
Jul 25, 2012
22.88
22.91
22.80
22.85
20,790
+0.12(+0.53%)
Jul 24, 2012
22.83
22.83
22.54
22.73
6,340
+0.01(+0.04%)
Jul 23, 2012
22.54
22.77
22.51
22.72
6,527
-0.22(-0.96%)
Jul 20, 2012
23.14
23.14
22.92
22.94
31,700
-0.47(-2.01%)
Jul 19, 2012
23.72
23.72
23.32
23.41
22,573
-0.12(-0.51%)
Jul 18, 2012
23.57
23.66
23.53
23.53
215,148
-0.14(-0.59%)
Jul 17, 2012
23.60
23.67
23.32
23.67
14,055
+0.21(+0.90%)
Jul 16, 2012
23.45
23.60
23.38
23.46
622,243
-0.01(-0.04%)
Jul 13, 2012
23.04
23.51
23.04
23.47
3,800
+0.73(+3.21%)
Jul 12, 2012
22.84
22.84
22.73
22.74
3,684
-0.32(-1.39%)
Jul 11, 2012
23.07
23.10
22.98
23.06
4,700
+0.27(+1.18%)
Jul 10, 2012
23.09
23.22
22.70
22.79
66,200
-0.19(-0.83%)
Jul 09, 2012
23.02
23.02
22.90
22.98
59,464
-0.15(-0.65%)
Jul 06, 2012
23.37
23.37
23.06
23.13
8,320
-0.14(-0.60%)
Jul 05, 2012
23.74
23.74
23.27
23.27
15,733
-0.36(-1.52%)
Jul 03, 2012
23.69
23.71
23.57
23.63
44,450
+0.11(+0.47%)
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
.