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, 2013
33.71
34.12
33.71
33.79
186,083
+0.18(+0.54%)
Jul 30, 2013
33.63
33.82
33.56
33.61
134,784
+0.04(+0.12%)
Jul 29, 2013
33.81
33.84
33.47
33.57
557,107
-0.30(-0.87%)
Jul 26, 2013
33.87
33.87
33.67
33.87
206,861
-0.10(-0.31%)
Jul 25, 2013
33.99
34.03
33.74
33.97
130,660
-0.11(-0.32%)
Jul 24, 2013
34.41
34.41
34.04
34.08
302,812
-0.22(-0.64%)
Jul 23, 2013
34.43
34.43
34.10
34.30
104,596
+0.02(+0.06%)
Jul 22, 2013
33.94
34.28
33.87
34.28
77,491
+0.36(+1.06%)
Jul 19, 2013
33.84
33.97
33.75
33.92
106,974
+0.10(+0.30%)
Jul 18, 2013
33.42
33.82
33.22
33.82
149,097
+0.62(+1.87%)
Jul 17, 2013
33.13
33.32
33.13
33.20
448,317
+0.17(+0.51%)
Jul 16, 2013
33.34
33.37
32.90
33.03
15,341
-0.27(-0.81%)
Jul 15, 2013
33.40
33.41
33.13
33.30
41,395
+0.18(+0.54%)
Jul 12, 2013
32.75
33.12
32.75
33.12
216,401
+0.40(+1.22%)
Jul 11, 2013
33.20
33.20
32.50
32.72
20,990
-0.10(-0.30%)
Jul 10, 2013
33.23
33.23
32.67
32.82
29,759
-0.35(-1.06%)
Jul 09, 2013
33.25
33.25
32.88
33.17
30,239
+0.16(+0.48%)
Jul 08, 2013
33.02
33.10
32.87
33.01
234,259
+0.26(+0.79%)
Jul 05, 2013
32.27
32.75
32.23
32.75
20,052
+0.78(+2.44%)
Jul 03, 2013
31.93
32.02
31.67
31.97
198,782
-0.03(-0.09%)
Jul 02, 2013
31.88
32.21
31.80
32.00
1,104,660
+0.21(+0.66%)
Jul 01, 2013
31.84
32.12
31.77
31.79
18,773
+0.25(+0.79%)
Jun 28, 2013
31.68
31.68
31.35
31.54
1,027,846
+0.22(+0.70%)
Jun 26, 2013
31.30
31.45
31.14
31.32
94,130
+0.27(+0.87%)
Jun 25, 2013
30.64
31.12
30.62
31.05
31,299
+0.74(+2.44%)
Jun 24, 2013
30.48
30.60
30.17
30.31
30,255
-0.53(-1.72%)
Jun 21, 2013
31.00
31.02
30.51
30.84
401,862
+0.01(+0.03%)
Jun 20, 2013
31.00
31.15
30.83
30.83
31,415
-0.42(-1.34%)
Jun 19, 2013
31.44
31.60
31.23
31.25
33,739
-0.24(-0.76%)
Jun 18, 2013
31.25
31.56
31.25
31.49
42,735
+0.38(+1.22%)
Jun 17, 2013
31.34
31.34
31.10
31.11
9,416
+0.08(+0.26%)
Jun 14, 2013
31.49
31.49
30.94
31.03
24,657
-0.50(-1.59%)
Jun 13, 2013
30.97
31.53
30.97
31.53
9,286
+0.47(+1.51%)
Jun 12, 2013
31.59
31.59
30.98
31.06
306,290
-0.34(-1.08%)
Jun 11, 2013
31.49
31.71
31.37
31.40
85,528
-0.52(-1.63%)
Jun 10, 2013
31.89
31.94
31.72
31.92
180,720
+0.18(+0.57%)
Jun 07, 2013
31.48
31.77
31.33
31.74
22,197
+0.48(+1.54%)
Jun 06, 2013
30.88
31.26
30.66
31.26
86,620
+0.38(+1.23%)
Jun 05, 2013
31.29
31.45
30.79
30.88
32,380
-0.53(-1.69%)
Jun 04, 2013
31.76
31.94
31.35
31.41
50,595
-0.31(-0.98%)
Jun 03, 2013
31.65
31.85
31.19
31.72
30,034
+0.59(+1.90%)
May 31, 2013
32.28
32.30
31.13
31.13
69,260
-1.18(-3.65%)
May 30, 2013
31.89
32.42
31.89
32.31
172,221
+0.46(+1.44%)
May 29, 2013
31.59
31.96
31.59
31.85
313,677
+0.09(+0.28%)
May 28, 2013
32.10
32.10
31.64
31.76
61,551
+0.43(+1.37%)
May 24, 2013
31.10
31.33
31.02
31.33
78,083
+0.13(+0.43%)
May 23, 2013
31.11
31.39
30.92
31.20
102,100
-0.16(-0.52%)
May 22, 2013
31.70
32.07
31.33
31.36
56,216
-0.33(-1.04%)
May 21, 2013
31.60
31.77
31.60
31.69
197,299
+0.07(+0.22%)
May 20, 2013
31.46
31.77
31.37
31.62
331,497
+0.15(+0.48%)
May 17, 2013
31.26
31.51
31.16
31.47
50,390
+0.50(+1.61%)
May 16, 2013
31.06
31.27
30.93
30.97
57,451
-0.05(-0.16%)
May 15, 2013
30.79
31.26
30.78
31.02
30,348
+0.75(+2.48%)
May 13, 2013
30.56
30.58
30.10
30.27
18,466
+0.16(+0.53%)
May 10, 2013
30.01
30.15
30.01
30.11
11,779
+0.11(+0.37%)
May 09, 2013
30.19
30.20
30.00
30.00
40,483
-0.26(-0.86%)
May 08, 2013
29.94
30.26
29.88
30.26
10,283
+0.28(+0.93%)
May 07, 2013
29.78
30.04
29.71
29.98
176,842
+0.30(+1.01%)
May 06, 2013
29.39
29.68
29.39
29.68
9,752
+0.40(+1.37%)
May 03, 2013
29.25
29.33
29.23
29.28
35,911
+0.26(+0.90%)
May 02, 2013
28.93
29.07
28.93
29.02
203,528
+0.17(+0.59%)
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
.