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, 2013
27.50
27.69
27.45
27.64
12,427
-0.07(-0.25%)
Jan 30, 2013
27.66
27.76
27.55
27.71
73,012
+0.04(+0.14%)
Jan 29, 2013
27.74
27.74
27.58
27.67
588,552
-0.02(-0.07%)
Jan 28, 2013
27.84
27.98
27.53
27.69
35,984
-0.11(-0.40%)
Jan 25, 2013
27.83
27.83
27.62
27.80
54,868
+0.10(+0.36%)
Jan 24, 2013
27.65
27.82
27.56
27.70
224,148
+0.10(+0.36%)
Jan 23, 2013
27.64
27.64
27.46
27.60
37,354
-0.04(-0.14%)
Jan 22, 2013
27.45
27.64
27.38
27.64
40,701
+0.16(+0.58%)
Jan 18, 2013
27.62
27.74
27.22
27.48
36,758
-0.05(-0.18%)
Jan 17, 2013
27.54
27.59
27.37
27.53
41,718
+0.04(+0.15%)
Jan 16, 2013
27.32
27.74
27.23
27.49
270,968
+0.10(+0.37%)
Jan 15, 2013
27.17
27.39
27.12
27.39
29,244
+0.20(+0.74%)
Jan 14, 2013
27.30
27.30
27.01
27.19
48,407
-0.07(-0.26%)
Jan 11, 2013
27.35
27.35
27.07
27.26
2,036,017
-0.24(-0.87%)
Jan 10, 2013
27.35
27.50
27.25
27.50
2,193,418
+0.37(+1.36%)
Jan 09, 2013
27.40
27.49
27.05
27.13
74,007
-0.17(-0.62%)
Jan 08, 2013
27.47
27.47
27.18
27.30
1,825,623
-0.18(-0.66%)
Jan 07, 2013
27.59
27.59
27.30
27.48
2,128,533
-0.05(-0.18%)
Jan 04, 2013
27.14
27.57
27.11
27.53
10,107
+0.45(+1.66%)
Jan 03, 2013
26.94
27.11
26.91
27.08
61,785
-0.02(-0.07%)
Jan 02, 2013
26.91
27.10
26.27
27.10
65,520
+0.83(+3.16%)
Dec 31, 2012
25.86
26.28
25.86
26.27
32,231
+0.29(+1.12%)
Dec 28, 2012
25.92
26.10
25.91
25.98
39,819
-0.13(-0.50%)
Dec 27, 2012
26.23
26.27
25.73
26.11
73,765
-0.12(-0.46%)
Dec 26, 2012
26.17
26.31
26.10
26.23
3,017,329
+0.10(+0.38%)
Dec 24, 2012
26.20
26.24
26.11
26.13
1,738,697
-0.14(-0.53%)
Dec 21, 2012
26.09
26.34
25.91
26.27
998,743
-0.42(-1.57%)
Dec 20, 2012
26.31
26.69
26.31
26.69
2,131,182
+0.31(+1.18%)
Dec 19, 2012
26.65
26.66
26.33
26.38
421,756
-0.19(-0.72%)
Dec 18, 2012
26.52
26.64
26.10
26.57
241,556
+0.52(+2.00%)
Dec 17, 2012
25.60
26.05
25.48
26.05
2,219,587
+0.69(+2.72%)
Dec 14, 2012
25.34
25.43
25.30
25.36
1,589,261
-0.05(-0.20%)
Dec 13, 2012
25.55
25.55
25.34
25.41
2,316,100
-0.13(-0.51%)
Dec 12, 2012
25.56
25.75
25.49
25.54
322,764
+0.07(+0.27%)
Dec 11, 2012
25.42
25.62
25.38
25.47
679,428
+0.11(+0.43%)
Dec 10, 2012
25.25
25.51
25.20
25.36
9,932,254
+0.05(+0.20%)
Dec 07, 2012
25.22
25.34
25.12
25.31
48,733
+0.25(+1.00%)
Dec 06, 2012
24.98
25.06
24.93
25.06
9,850
+0.07(+0.28%)
Dec 05, 2012
24.67
25.10
24.67
24.99
13,090
+0.41(+1.67%)
Dec 04, 2012
24.67
24.71
24.42
24.58
15,919
-0.39(-1.56%)
Nov 30, 2012
25.01
25.01
24.84
24.97
10,450
-0.01(-0.04%)
Nov 29, 2012
25.09
25.12
24.97
24.98
10,100
+0.10(+0.40%)
Nov 28, 2012
24.63
24.90
24.46
24.88
38,825
+0.06(+0.24%)
Nov 27, 2012
25.15
25.15
24.82
24.82
17,609
-0.30(-1.19%)
Nov 26, 2012
24.98
25.12
24.93
25.12
4,947,413
-0.11(-0.44%)
Nov 23, 2012
25.11
25.23
25.10
25.23
10,009
+0.38(+1.53%)
Nov 21, 2012
24.78
24.85
24.72
24.85
1,915
-0.03(-0.12%)
Nov 20, 2012
24.72
25.05
24.65
24.88
5,886,050
+0.17(+0.69%)
Nov 19, 2012
25.46
25.46
24.51
24.71
62,294
+0.48(+1.98%)
Nov 16, 2012
24.08
24.23
23.82
24.23
2,179,637
+0.16(+0.66%)
Nov 15, 2012
24.01
24.23
23.92
24.07
2,464,057
+0.11(+0.46%)
Nov 14, 2012
24.51
24.51
23.91
23.96
2,547,640
-0.53(-2.16%)
Nov 13, 2012
24.55
24.84
24.47
24.49
3,243
-0.32(-1.29%)
Nov 12, 2012
24.82
24.84
24.67
24.81
5,765
+0.11(+0.44%)
Nov 09, 2012
24.59
24.98
24.57
24.70
2,007,350
+0.02(+0.08%)
Nov 08, 2012
25.15
25.15
24.68
24.68
2,530,070
-0.16(-0.64%)
Nov 07, 2012
25.45
25.45
24.84
24.84
504,192
-1.14(-4.39%)
Nov 06, 2012
25.81
26.05
25.78
25.98
4,980
+0.36(+1.41%)
Nov 05, 2012
25.59
25.64
25.40
25.62
7,379
-0.08(-0.31%)
Nov 02, 2012
26.11
26.11
25.70
25.70
9,952
-0.14(-0.54%)
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
.