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%)
Jul 02, 2012
23.50
24.16
23.31
23.52
223,884
+0.13(+0.56%)
Jun 29, 2012
23.38
23.39
23.23
23.39
7,347
+0.62(+2.72%)
Jun 28, 2012
22.61
22.77
22.33
22.77
17,556
-0.07(-0.31%)
Jun 27, 2012
22.68
22.87
22.68
22.84
1,888,040
+0.31(+1.38%)
Jun 26, 2012
22.45
22.61
22.42
22.53
432,750
+0.10(+0.45%)
Jun 25, 2012
23.05
23.05
22.31
22.43
17,648
-0.62(-2.69%)
Jun 22, 2012
22.88
23.09
22.88
23.05
159,408
+0.37(+1.63%)
Jun 21, 2012
23.24
23.25
22.68
22.68
5,818
-0.54(-2.33%)
Jun 20, 2012
23.21
23.37
22.97
23.22
505,405
+0.02(+0.09%)
Jun 19, 2012
22.91
23.30
22.91
23.20
305,942
+0.46(+2.02%)
Jun 18, 2012
22.66
22.89
22.60
22.74
6,307
-0.11(-0.48%)
Jun 15, 2012
22.57
22.85
22.51
22.85
5,707
+0.36(+1.60%)
Jun 14, 2012
22.34
22.56
22.32
22.49
4,000
+0.29(+1.31%)
Jun 13, 2012
22.09
22.50
22.09
22.20
142,612
-0.02(-0.09%)
Jun 12, 2012
21.66
22.23
21.66
22.22
6,060
+0.43(+1.97%)
Jun 11, 2012
22.53
22.53
21.79
21.79
7,566
-0.47(-2.11%)
Jun 08, 2012
21.85
22.27
21.73
22.26
5,687
+0.32(+1.46%)
Jun 07, 2012
22.32
22.37
21.90
21.94
12,804
+0.10(+0.46%)
Jun 06, 2012
21.50
21.87
21.40
21.84
5,295
+0.59(+2.78%)
Jun 05, 2012
21.38
21.38
21.18
21.25
45,405
+0.28(+1.34%)
Jun 04, 2012
21.49
21.49
20.90
20.97
12,686
-0.47(-2.19%)
Jun 01, 2012
22.01
22.01
21.38
21.44
10,315
-1.09(-4.84%)
May 31, 2012
22.38
22.58
22.18
22.53
9,478
+0.23(+1.03%)
May 30, 2012
22.58
22.58
22.20
22.30
22,352
-0.54(-2.36%)
May 29, 2012
22.71
22.84
22.60
22.84
6,500
+0.32(+1.42%)
May 25, 2012
22.53
22.67
22.50
22.52
7,770
-0.02(-0.09%)
May 24, 2012
22.53
22.55
22.34
22.54
72,095
+0.09(+0.40%)
May 23, 2012
22.25
22.46
21.98
22.45
125,427
+0.08(+0.36%)
May 22, 2012
22.18
22.61
22.18
22.37
63,682
+0.29(+1.31%)
May 21, 2012
22.09
22.33
22.00
22.08
708,237
+0.11(+0.52%)
May 18, 2012
22.38
22.38
21.97
21.97
128,700
-0.25(-1.14%)
May 17, 2012
22.63
22.66
22.22
22.22
341,025
-0.37(-1.64%)
May 16, 2012
23.03
23.13
22.59
22.59
7,956
-0.25(-1.09%)
May 15, 2012
23.11
23.27
22.84
22.84
73,863
-0.25(-1.07%)
May 14, 2012
23.37
23.44
23.09
23.09
7,223
-0.59(-2.51%)
May 11, 2012
23.44
23.91
23.43
23.68
55,173
-0.22(-0.92%)
May 10, 2012
24.07
24.18
23.90
23.90
11,795
+0.06(+0.25%)
May 09, 2012
23.72
23.87
23.57
23.84
35,646
-0.27(-1.12%)
May 08, 2012
24.18
24.27
23.91
24.11
1,434,803
-0.22(-0.90%)
May 07, 2012
23.98
24.42
23.98
24.33
721,680
+0.22(+0.93%)
May 04, 2012
24.42
24.42
24.03
24.11
105,592
-0.49(-2.01%)
May 03, 2012
24.73
24.82
24.49
24.60
54,981
-0.12(-0.49%)
May 02, 2012
24.51
24.81
24.51
24.72
53,198
-0.23(-0.92%)
May 01, 2012
24.59
25.12
24.59
24.95
83,958
+0.34(+1.38%)
Apr 30, 2012
24.82
24.90
24.53
24.61
63,654
-0.33(-1.32%)
Apr 27, 2012
24.95
24.95
24.76
24.94
9,996
+0.08(+0.32%)
Apr 26, 2012
24.58
24.86
24.58
24.86
9,272
+0.24(+0.97%)
Apr 25, 2012
24.64
24.75
24.43
24.62
73,227
+0.28(+1.13%)
Apr 24, 2012
24.19
24.37
24.19
24.34
394,039
+0.24(+0.99%)
Apr 23, 2012
23.91
24.16
23.91
24.11
15,838
-0.15(-0.63%)
Apr 20, 2012
24.56
24.56
24.21
24.26
135,781
-0.14(-0.57%)
Apr 19, 2012
24.70
24.70
24.39
24.40
2,063,326
-0.19(-0.77%)
Apr 18, 2012
24.63
24.88
24.56
24.59
169,499
-0.20(-0.81%)
Apr 17, 2012
24.67
24.84
24.56
24.79
18,835
+0.50(+2.06%)
Apr 16, 2012
24.29
24.46
24.11
24.29
3,107,657
+0.25(+1.04%)
Apr 13, 2012
24.70
26.25
24.04
24.04
278,255
-0.72(-2.91%)
Apr 12, 2012
24.60
24.78
24.34
24.76
110,723
+0.42(+1.74%)
Apr 11, 2012
24.48
24.48
24.27
24.34
684,020
+0.46(+1.91%)
Apr 10, 2012
24.42
24.42
23.87
23.88
207,900
-0.55(-2.25%)
Apr 09, 2012
24.45
24.56
24.29
24.43
148,020
-0.48(-1.93%)
Apr 05, 2012
24.88
25.03
24.84
24.91
63,923
-0.08(-0.32%)
Apr 04, 2012
25.08
25.20
24.85
24.99
230,897
-0.41(-1.61%)
Apr 03, 2012
25.39
25.46
25.17
25.40
121,413
-0.09(-0.35%)
Apr 02, 2012
25.25
25.58
25.17
25.49
484,837
+0.16(+0.63%)
Mar 30, 2012
25.45
25.45
25.11
25.33
40,078
+0.18(+0.72%)
Mar 29, 2012
25.30
25.36
24.99
25.15
77,672
-0.36(-1.41%)
Mar 28, 2012
25.31
25.51
25.23
25.51
1,025,434
+0.26(+1.03%)
Mar 27, 2012
25.62
25.66
25.25
25.25
290,274
-0.33(-1.29%)
Mar 26, 2012
25.54
25.58
25.39
25.58
234,827
+0.37(+1.47%)
Mar 23, 2012
24.91
25.24
24.84
25.21
497,750
+0.21(+0.84%)
Mar 22, 2012
25.18
25.22
24.87
25.00
544,784
-0.40(-1.57%)
Mar 21, 2012
25.70
25.70
25.32
25.40
476,466
-0.14(-0.55%)
Mar 20, 2012
25.34
25.61
25.18
25.54
458,092
+0.12(+0.47%)
Mar 19, 2012
25.36
25.82
25.27
25.42
1,143,363
+0.13(+0.51%)
Mar 16, 2012
25.78
25.78
25.13
25.29
354,130
-0.03(-0.12%)
Mar 15, 2012
24.82
25.37
24.59
25.32
349,175
+0.68(+2.76%)
Mar 14, 2012
24.48
24.70
24.23
24.64
796,503
+0.32(+1.32%)
Mar 13, 2012
23.54
24.32
23.52
24.32
557,289
+1.08(+4.65%)
Mar 12, 2012
23.45
23.45
23.03
23.24
551,681
-0.20(-0.85%)
Mar 09, 2012
23.32
23.60
23.26
23.44
2,834,277
+0.24(+1.03%)
Mar 08, 2012
23.03
23.20
23.02
23.20
73,200
+0.35(+1.53%)
Mar 07, 2012
22.61
22.89
22.59
22.85
141,588
+0.47(+2.10%)
Mar 06, 2012
22.59
22.61
22.38
22.38
76,850
-0.68(-2.95%)
Mar 05, 2012
23.09
23.11
23.06
23.06
22,000
-0.33(-1.41%)
Mar 02, 2012
23.45
23.45
23.39
23.39
30,779
-0.07(-0.30%)
Mar 01, 2012
23.46
23.54
23.45
23.46
197,530
+0.23(+0.99%)
Feb 29, 2012
23.42
23.58
23.23
23.23
221,537
-0.06(-0.26%)
Feb 28, 2012
23.20
23.39
23.16
23.29
15,011
+0.09(+0.39%)
Feb 27, 2012
22.70
23.23
22.64
23.20
47,872
+0.30(+1.31%)
Feb 24, 2012
23.09
23.09
22.88
22.90
443,662
-0.09(-0.41%)
Feb 23, 2012
22.99
22.99
22.99
22.99
2,300
+0.16(+0.72%)
Feb 22, 2012
23.09
23.11
22.82
22.83
5,061,330
-0.44(-1.88%)
Feb 21, 2012
23.43
23.45
23.24
23.27
173,100
-0.06(-0.28%)
Feb 17, 2012
23.21
23.33
23.21
23.33
104,000
+0.24(+1.02%)
Feb 16, 2012
22.78
23.10
22.78
23.10
4,200
+0.47(+2.06%)
Feb 15, 2012
22.92
22.92
22.59
22.63
11,680
-0.03(-0.13%)
Feb 14, 2012
22.81
22.88
22.57
22.66
8,480
-0.33(-1.44%)
Feb 13, 2012
23.03
23.04
22.97
22.99
86,469
+0.19(+0.83%)
Feb 10, 2012
22.80
22.85
22.73
22.80
12,900
-0.31(-1.34%)
Feb 09, 2012
23.32
23.32
23.00
23.11
8,580
-0.00(-0.01%)
Feb 08, 2012
23.04
23.13
22.90
23.11
127,355
+0.14(+0.62%)
Feb 07, 2012
22.79
23.01
22.74
22.97
757,233
+0.01(+0.04%)
Feb 06, 2012
22.95
22.96
22.89
22.96
2,350
-0.07(-0.30%)
Feb 03, 2012
22.81
23.03
22.81
23.03
75,627
+0.72(+3.23%)
Feb 02, 2012
22.35
22.35
22.27
22.31
153,700
+0.15(+0.68%)
Feb 01, 2012
22.15
22.49
22.12
22.16
659,040
+0.37(+1.70%)
Jan 31, 2012
21.87
21.92
21.69
21.79
1,000,000
+0.09(+0.39%)
Jan 30, 2012
21.52
21.70
21.49
21.70
1,638,400
-0.22(-0.98%)
Jan 27, 2012
21.73
21.92
21.66
21.92
7,790
+0.22(+1.01%)
Jan 26, 2012
22.81
22.81
21.70
21.70
15,400
-0.54(-2.43%)
Jan 25, 2012
22.19
22.30
22.04
22.24
665,645
+0.02(+0.09%)
Jan 24, 2012
22.12
22.24
21.98
22.22
5,569
-0.02(-0.09%)
Jan 23, 2012
22.35
22.35
22.24
22.24
2,000
+0.05(+0.23%)
Jan 20, 2012
21.97
22.21
21.97
22.19
7,600
+0.04(+0.18%)
Jan 19, 2012
22.37
22.37
22.09
22.15
28,100
+0.05(+0.23%)
Jan 18, 2012
21.81
22.11
21.75
22.10
297,180
+0.18(+0.82%)
Jan 17, 2012
22.22
22.25
21.81
21.92
3,737,350
-0.34(-1.53%)
Jan 13, 2012
21.88
22.26
21.73
22.26
2,395,790
-0.03(-0.13%)
Jan 12, 2012
22.19
22.30
21.96
22.29
1,062,125
+0.14(+0.63%)
Jan 11, 2012
21.83
22.19
21.75
22.15
2,634,539
+0.28(+1.28%)
Jan 10, 2012
21.77
21.94
21.77
21.87
4,860
+0.38(+1.77%)
Jan 09, 2012
21.40
21.56
21.33
21.49
10,650
+0.22(+1.03%)
Jan 06, 2012
21.23
21.28
21.06
21.27
273,400
-0.06(-0.28%)
Jan 05, 2012
20.89
21.43
20.89
21.33
94,700
+0.46(+2.20%)
Jan 04, 2012
20.61
20.93
20.51
20.87
262,200
+0.77(+3.83%)
Dec 30, 2011
20.14
20.21
20.09
20.10
14,975
-0.14(-0.69%)
Dec 29, 2011
19.83
20.28
19.83
20.24
21,388
+0.41(+2.07%)
Dec 28, 2011
20.04
20.05
19.83
19.83
19,300
-0.39(-1.92%)
Dec 27, 2011
20.41
20.43
20.20
20.22
26,865
-0.15(-0.75%)
Dec 23, 2011
20.43
20.43
20.20
20.37
39,290
+0.76(+3.88%)
Dec 21, 2011
19.44
19.67
19.34
19.61
3,100
+0.08(+0.41%)
Dec 20, 2011
19.11
19.57
19.11
19.53
16,058
+0.83(+4.44%)
Dec 19, 2011
19.29
19.29
18.64
18.70
23,700
-0.49(-2.55%)
Dec 16, 2011
19.33
19.59
19.15
19.19
21,100
-0.20(-1.03%)
Dec 15, 2011
19.63
19.67
19.36
19.39
41,724
+0.07(+0.36%)
Dec 14, 2011
19.47
19.60
19.23
19.32
31,550
-0.10(-0.51%)
Dec 13, 2011
19.97
20.01
19.19
19.42
341,300
-0.31(-1.57%)
Dec 12, 2011
19.85
19.91
19.58
19.73
37,600
-0.50(-2.47%)
Dec 09, 2011
20.01
20.30
20.00
20.23
32,650
+0.54(+2.74%)
Dec 08, 2011
20.28
20.28
19.63
19.69
318,076
-0.41(-2.04%)
Dec 07, 2011
20.10
20.10
20.10
20.10
23,000
-0.16(-0.79%)
Dec 06, 2011
20.45
20.45
20.26
20.26
1,200
-0.41(-1.99%)
Dec 05, 2011
20.30
20.67
20.30
20.67
252,400
+0.49(+2.43%)
Dec 02, 2011
19.82
20.25
19.82
20.18
85,300
+0.67(+3.43%)
Dec 01, 2011
19.51
19.51
19.51
19.51
7,000
+0.27(+1.40%)
Nov 30, 2011
19.10
19.25
19.10
19.24
1,153
+0.67(+3.61%)
Nov 29, 2011
18.40
18.57
18.40
18.57
3,900
+0.24(+1.31%)
Nov 28, 2011
19.50
19.50
18.33
18.33
15,920
+0.25(+1.38%)
Nov 23, 2011
18.27
18.08
18.08
18.08
12,000
-0.47(-2.53%)
Nov 22, 2011
18.83
18.83
18.55
18.55
1,950
-0.29(-1.54%)
Nov 21, 2011
19.03
19.03
18.76
18.84
6,316,625
-0.53(-2.74%)
Nov 18, 2011
19.30
19.48
19.24
19.37
1,154,100
+0.17(+0.89%)
Nov 17, 2011
19.42
19.42
19.19
19.20
2,580,923
-0.42(-2.14%)
Nov 16, 2011
19.89
20.06
19.60
19.62
4,519,964
-0.48(-2.39%)
Nov 15, 2011
19.84
20.14
19.72
20.10
28,250
+0.15(+0.75%)
Nov 14, 2011
20.24
20.25
19.79
19.95
226,000
-0.49(-2.40%)
Nov 11, 2011
20.40
20.45
20.34
20.44
4,028,360
+0.32(+1.59%)
Nov 10, 2011
20.13
20.13
20.12
20.12
5,800
+0.28(+1.41%)
Nov 09, 2011
20.44
20.45
19.77
19.84
3,500,100
-0.87(-4.19%)
Nov 08, 2011
20.76
20.76
20.71
20.71
10,200
+0.28(+1.36%)
Nov 07, 2011
20.46
20.57
20.27
20.43
54,500
+0.15(+0.74%)
Nov 04, 2011
20.30
20.45
20.26
20.28
22,650
+0.22(+1.10%)
Nov 03, 2011
20.06
20.06
20.06
20.06
7,500
-0.05(-0.25%)
Nov 02, 2011
20.09
20.12
20.08
20.11
7,000
+0.15(+0.75%)
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
.