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, 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%)
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
.