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 27, 2013
33.89
33.97
33.80
33.96
144,151
-0.04(-0.12%)
Sep 26, 2013
33.82
34.06
33.82
34.00
172,029
+0.23(+0.68%)
Sep 25, 2013
33.83
33.93
33.72
33.77
109,073
-0.03(-0.09%)
Sep 24, 2013
33.80
34.00
33.68
33.80
105,334
+0.02(+0.06%)
Sep 23, 2013
33.95
33.95
33.68
33.78
77,219
-0.24(-0.71%)
Sep 20, 2013
34.29
34.31
33.99
34.02
98,859
-0.27(-0.80%)
Sep 19, 2013
34.37
34.47
34.26
34.30
101,349
-0.05(-0.13%)
Sep 18, 2013
33.86
34.34
33.71
34.34
164,925
+0.49(+1.45%)
Sep 17, 2013
33.77
33.85
33.72
33.85
167,451
+0.11(+0.33%)
Sep 16, 2013
33.87
33.87
33.70
33.74
221,381
+0.25(+0.75%)
Sep 13, 2013
33.41
33.50
33.33
33.49
198,897
+0.14(+0.42%)
Sep 12, 2013
33.48
33.53
33.32
33.35
120,007
-0.13(-0.39%)
Sep 11, 2013
33.33
33.48
33.25
33.48
178,271
+0.12(+0.36%)
Sep 10, 2013
33.21
33.36
33.20
33.36
242,568
+0.27(+0.82%)
Sep 09, 2013
32.71
33.09
32.71
33.09
227,211
+0.47(+1.44%)
Sep 06, 2013
32.68
32.80
32.37
32.62
234,160
+0.03(+0.09%)
Sep 05, 2013
32.52
32.68
32.52
32.59
69,214
+0.04(+0.12%)
Sep 04, 2013
32.27
32.60
32.23
32.55
169,862
+0.24(+0.73%)
Sep 03, 2013
32.41
32.59
32.14
32.31
231,157
+0.17(+0.54%)
Aug 30, 2013
32.40
32.40
32.08
32.14
100,077
-0.19(-0.59%)
Aug 29, 2013
32.12
32.47
32.12
32.33
169,736
+0.11(+0.34%)
Aug 28, 2013
32.09
32.31
32.04
32.22
117,320
+0.08(+0.25%)
Aug 27, 2013
32.34
32.43
32.13
32.14
273,410
-0.55(-1.68%)
Aug 26, 2013
32.72
32.88
32.64
32.69
87,730
-0.06(-0.18%)
Aug 23, 2013
32.66
32.77
32.51
32.75
127,275
+0.10(+0.31%)
Aug 22, 2013
32.31
32.70
32.31
32.65
123,156
+0.37(+1.15%)
Aug 21, 2013
32.39
32.58
32.25
32.28
48,629
-0.18(-0.55%)
Aug 20, 2013
32.14
32.55
32.14
32.46
87,209
+0.33(+1.03%)
Aug 19, 2013
32.25
32.38
32.13
32.13
118,938
-0.18(-0.56%)
Aug 16, 2013
32.32
32.50
32.28
32.31
390,644
-0.12(-0.37%)
Aug 15, 2013
32.76
32.76
32.32
32.43
480,121
-0.49(-1.49%)
Aug 14, 2013
33.14
33.14
32.92
32.92
615,646
-0.22(-0.66%)
Aug 13, 2013
33.18
33.20
32.94
33.14
61,176
+0.00(+0.00%)
Aug 12, 2013
33.10
33.20
33.01
33.14
39,235
-0.04(-0.11%)
Aug 09, 2013
33.15
33.29
33.10
33.18
111,792
+0.04(+0.11%)
Aug 08, 2013
33.14
33.22
32.99
33.14
81,479
+0.15(+0.45%)
Aug 07, 2013
33.15
33.15
32.93
32.99
80,356
-0.23(-0.69%)
Aug 06, 2013
33.47
33.53
33.17
33.22
115,768
-0.28(-0.84%)
Aug 05, 2013
33.51
33.57
33.45
33.50
212,696
-0.05(-0.15%)
Aug 02, 2013
33.52
33.59
33.43
33.55
167,636
-0.01(-0.03%)
Aug 01, 2013
33.14
33.59
33.10
33.56
227,742
+0.70(+2.13%)
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%)
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
.