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
31.95
32.20
31.95
32.06
69,048
-0.03(-0.09%)
Sep 26, 2013
32.30
32.40
31.96
32.09
101,532
-0.11(-0.34%)
Sep 25, 2013
31.86
32.31
31.76
32.20
152,670
+0.23(+0.72%)
Sep 24, 2013
32.10
32.24
31.89
31.97
139,128
-0.13(-0.40%)
Sep 23, 2013
32.47
32.47
32.00
32.10
151,175
-0.52(-1.59%)
Sep 20, 2013
32.80
32.87
32.61
32.62
186,998
-0.20(-0.61%)
Sep 19, 2013
33.49
33.49
32.74
32.82
590,475
-0.50(-1.51%)
Sep 18, 2013
33.33
33.65
33.12
33.32
143,587
+0.08(+0.25%)
Sep 17, 2013
33.17
33.24
33.05
33.24
83,144
+0.19(+0.57%)
Sep 16, 2013
32.98
33.21
32.98
33.05
208,089
+0.28(+0.85%)
Sep 13, 2013
32.79
32.84
32.41
32.77
121,385
+0.04(+0.12%)
Sep 12, 2013
32.90
32.98
32.68
32.73
146,730
-0.18(-0.55%)
Sep 11, 2013
32.99
33.05
32.84
32.91
188,384
-0.12(-0.36%)
Sep 10, 2013
32.90
33.06
32.89
33.03
79,859
+0.36(+1.10%)
Sep 09, 2013
32.60
32.67
32.36
32.67
146,810
+0.17(+0.52%)
Sep 06, 2013
32.89
32.89
32.12
32.50
149,309
-0.14(-0.43%)
Sep 05, 2013
32.52
32.72
32.45
32.64
75,079
+0.28(+0.87%)
Sep 04, 2013
32.19
32.52
32.18
32.36
120,430
+0.23(+0.72%)
Sep 03, 2013
32.43
32.68
32.02
32.13
136,542
+0.13(+0.41%)
Aug 30, 2013
32.23
32.23
31.73
32.00
116,441
-0.22(-0.68%)
Aug 29, 2013
32.04
32.43
32.04
32.22
155,599
+0.07(+0.22%)
Aug 28, 2013
33.50
34.05
31.88
32.15
160,897
+0.08(+0.25%)
Aug 27, 2013
32.81
32.81
32.06
32.07
139,939
-1.03(-3.11%)
Aug 26, 2013
33.41
33.50
33.10
33.10
302,331
-0.26(-0.78%)
Aug 23, 2013
33.31
33.40
33.23
33.36
178,416
-0.07(-0.21%)
Aug 22, 2013
33.08
33.50
33.08
33.43
375,370
+0.49(+1.49%)
Aug 21, 2013
33.02
33.21
32.88
32.94
411,235
-0.25(-0.75%)
Aug 20, 2013
32.93
33.29
32.77
33.19
199,571
+0.36(+1.10%)
Aug 19, 2013
33.23
33.23
32.82
32.83
108,449
-0.46(-1.38%)
Aug 16, 2013
33.21
33.54
33.11
33.29
111,010
+0.08(+0.24%)
Aug 15, 2013
33.35
33.35
33.13
33.21
134,713
-0.42(-1.25%)
Aug 14, 2013
33.63
33.83
33.63
33.63
221,144
+0.00(+0.00%)
Aug 13, 2013
33.61
33.73
33.31
33.63
165,237
+0.12(+0.36%)
Aug 12, 2013
33.51
33.59
33.25
33.51
82,153
-0.07(-0.21%)
Aug 09, 2013
33.72
33.81
33.57
33.58
80,834
-0.17(-0.50%)
Aug 08, 2013
33.95
33.99
33.53
33.75
153,311
+0.11(+0.33%)
Aug 07, 2013
33.73
33.73
33.47
33.64
86,563
-0.27(-0.80%)
Aug 06, 2013
34.24
34.29
33.88
33.91
162,032
-0.35(-1.02%)
Aug 05, 2013
34.36
34.43
34.19
34.26
183,053
-0.10(-0.29%)
Aug 02, 2013
34.48
34.48
34.22
34.36
273,157
-0.08(-0.24%)
Aug 01, 2013
34.11
34.48
34.11
34.44
104,855
+0.65(+1.92%)
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%)
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
.