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 (%)
Jan 31, 2012
25.08
25.15
24.88
25.03
145,137
+0.07(+0.28%)
Jan 30, 2012
24.89
25.01
24.72
24.96
77,660
-0.08(-0.32%)
Jan 27, 2012
24.97
25.07
24.92
25.04
64,543
+0.02(+0.08%)
Jan 26, 2012
25.24
25.29
24.94
25.02
147,630
-0.16(-0.64%)
Jan 25, 2012
24.91
25.21
24.84
25.18
133,279
+0.22(+0.88%)
Jan 24, 2012
24.82
24.97
24.77
24.96
89,591
+0.01(+0.04%)
Jan 23, 2012
24.90
25.08
24.81
24.95
189,802
+0.01(+0.04%)
Jan 20, 2012
25.16
25.16
24.88
24.94
244,128
-0.17(-0.68%)
Jan 19, 2012
25.01
25.16
24.98
25.11
409,698
+0.15(+0.60%)
Jan 18, 2012
24.68
24.96
24.63
24.96
137,941
+0.30(+1.22%)
Jan 17, 2012
24.74
24.97
24.60
24.66
250,111
+0.11(+0.45%)
Jan 13, 2012
24.47
24.55
24.33
24.55
206,286
-0.04(-0.16%)
Jan 12, 2012
24.54
24.61
24.41
24.59
239,891
+0.12(+0.49%)
Jan 11, 2012
24.44
24.50
24.39
24.47
1,039,847
+0.01(+0.04%)
Jan 10, 2012
24.45
24.50
24.37
24.46
112,814
+0.23(+0.95%)
Jan 09, 2012
24.19
24.28
24.10
24.23
112,337
+0.10(+0.41%)
Jan 06, 2012
24.18
24.26
24.05
24.13
161,396
-0.02(-0.08%)
Jan 05, 2012
23.88
24.17
23.71
24.15
157,644
+0.20(+0.84%)
Jan 04, 2012
23.85
24.02
23.80
23.95
117,846
+0.12(+0.50%)
Dec 30, 2011
23.98
24.00
23.83
23.83
251,000
-0.15(-0.63%)
Dec 29, 2011
23.90
24.03
23.82
23.98
91,654
+0.17(+0.71%)
Dec 28, 2011
24.18
24.18
23.76
23.81
64,812
-0.31(-1.29%)
Dec 27, 2011
24.01
24.19
23.95
24.12
110,472
+0.11(+0.46%)
Dec 23, 2011
23.89
24.02
23.81
24.01
91,987
+0.24(+1.01%)
Dec 21, 2011
23.78
23.79
23.50
23.77
69,405
+0.03(+0.13%)
Dec 20, 2011
23.43
23.78
23.42
23.74
102,627
+0.63(+2.73%)
Dec 19, 2011
23.43
23.55
23.06
23.11
99,656
-0.21(-0.90%)
Dec 16, 2011
23.19
23.49
23.19
23.32
88,051
+0.18(+0.78%)
Dec 15, 2011
23.33
23.33
23.06
23.14
130,267
+0.09(+0.39%)
Dec 14, 2011
23.35
23.35
22.94
23.05
263,991
-0.38(-1.62%)
Dec 13, 2011
23.95
24.03
23.35
23.43
87,805
-0.38(-1.60%)
Dec 12, 2011
23.93
23.95
23.65
23.81
128,048
-0.32(-1.33%)
Dec 09, 2011
23.78
24.19
23.78
24.13
86,304
+0.42(+1.77%)
Dec 08, 2011
24.01
24.06
23.68
23.71
146,724
-0.44(-1.81%)
Dec 07, 2011
24.09
24.22
23.84
24.15
88,304
-0.02(-0.10%)
Dec 06, 2011
24.35
24.35
24.10
24.17
80,216
-0.13(-0.53%)
Dec 05, 2011
24.41
24.51
24.19
24.30
181,187
+0.19(+0.79%)
Dec 02, 2011
24.35
24.47
24.11
24.11
102,287
-0.04(-0.17%)
Dec 01, 2011
24.17
24.36
24.12
24.15
124,567
-0.06(-0.25%)
Nov 30, 2011
23.96
24.21
23.96
24.21
200,810
+0.83(+3.55%)
Nov 29, 2011
23.47
23.57
23.32
23.38
304,812
-0.06(-0.26%)
Nov 28, 2011
23.36
23.53
23.24
23.44
177,991
+0.74(+3.26%)
Nov 25, 2011
22.75
22.95
22.64
22.70
28,526
-0.10(-0.44%)
Nov 23, 2011
23.05
23.09
22.79
22.80
204,077
-0.41(-1.77%)
Nov 22, 2011
23.22
23.36
23.03
23.21
186,162
-0.03(-0.13%)
Nov 21, 2011
23.03
23.34
23.00
23.24
1,554,885
-0.05(-0.21%)
Nov 18, 2011
23.51
23.59
23.25
23.29
137,096
-0.15(-0.64%)
Nov 17, 2011
23.73
23.83
23.34
23.44
146,579
-0.30(-1.26%)
Nov 16, 2011
23.98
24.19
23.73
23.74
62,728
-0.41(-1.70%)
Nov 15, 2011
23.89
24.26
23.83
24.15
52,931
+0.23(+0.96%)
Nov 14, 2011
24.01
24.09
23.86
23.92
122,589
-0.12(-0.50%)
Nov 11, 2011
23.82
24.07
23.75
24.04
91,099
+0.48(+2.04%)
Nov 10, 2011
23.77
23.77
23.36
23.56
119,230
-0.09(-0.38%)
Nov 09, 2011
23.94
24.06
23.59
23.65
179,561
-0.84(-3.43%)
Nov 08, 2011
24.34
24.51
24.05
24.49
204,720
+0.25(+1.03%)
Nov 07, 2011
24.32
24.36
23.90
24.24
121,645
-0.01(-0.04%)
Nov 04, 2011
24.12
24.30
23.91
24.25
126,985
-0.06(-0.25%)
Nov 03, 2011
24.07
24.34
23.70
24.31
285,613
+0.47(+1.97%)
Nov 02, 2011
23.87
24.04
23.68
23.84
77,347
+0.24(+1.02%)
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
.