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 (%)
May 31, 2012
26.35
26.46
25.97
26.30
206,942
-0.09(-0.34%)
May 30, 2012
26.61
26.65
26.36
26.39
230,362
-0.43(-1.60%)
May 29, 2012
26.71
26.89
26.57
26.82
178,768
+0.31(+1.17%)
May 25, 2012
26.56
26.62
26.42
26.51
128,037
-0.09(-0.34%)
May 24, 2012
26.59
26.70
26.37
26.60
251,547
+0.05(+0.19%)
May 23, 2012
26.20
26.60
25.99
26.55
243,299
+0.23(+0.87%)
May 22, 2012
26.29
26.57
26.25
26.32
258,557
+0.11(+0.42%)
May 21, 2012
25.59
26.24
25.50
26.21
387,265
+0.68(+2.66%)
May 18, 2012
25.85
25.96
25.50
25.53
450,015
-0.21(-0.82%)
May 17, 2012
26.56
26.62
25.74
25.74
1,037,506
-0.86(-3.23%)
May 16, 2012
26.78
26.92
26.59
26.60
201,453
-0.08(-0.30%)
May 15, 2012
26.73
26.99
26.63
26.68
246,117
-0.06(-0.22%)
May 14, 2012
26.93
27.01
26.74
26.74
264,149
-0.45(-1.66%)
May 11, 2012
26.98
27.37
26.96
27.19
229,685
+0.07(+0.26%)
May 10, 2012
27.20
27.33
27.02
27.12
143,011
+0.09(+0.33%)
May 09, 2012
26.90
27.17
26.76
27.03
313,846
-0.15(-0.55%)
May 08, 2012
27.23
27.25
26.67
27.18
452,644
-0.20(-0.73%)
May 07, 2012
27.31
27.46
27.19
27.38
181,113
-0.03(-0.11%)
May 04, 2012
27.72
27.72
27.34
27.41
291,719
-0.44(-1.58%)
May 03, 2012
28.19
28.33
27.79
27.85
285,300
-0.30(-1.07%)
May 02, 2012
27.80
28.18
27.80
28.15
244,038
+0.22(+0.79%)
May 01, 2012
27.97
28.21
27.84
27.93
421,938
+0.06(+0.22%)
Apr 30, 2012
28.11
28.11
27.82
27.87
193,023
-0.23(-0.82%)
Apr 27, 2012
28.00
28.18
27.89
28.10
219,370
+0.22(+0.79%)
Apr 26, 2012
27.67
27.94
27.64
27.88
353,563
+0.24(+0.87%)
Apr 25, 2012
27.41
27.65
27.41
27.64
152,223
+0.63(+2.33%)
Apr 24, 2012
27.18
27.22
26.89
27.01
134,385
-0.16(-0.59%)
Apr 23, 2012
27.22
27.22
26.93
27.17
222,032
-0.30(-1.09%)
Apr 20, 2012
27.48
27.69
27.47
27.47
276,022
+0.07(+0.26%)
Apr 19, 2012
27.50
27.70
27.24
27.40
181,635
-0.15(-0.54%)
Apr 18, 2012
27.42
27.61
27.39
27.55
91,957
+0.09(+0.32%)
Apr 17, 2012
27.24
27.54
27.24
27.46
306,211
+0.37(+1.37%)
Apr 16, 2012
27.31
27.37
27.01
27.09
97,790
-0.10(-0.37%)
Apr 13, 2012
27.26
27.33
27.10
27.19
92,660
-0.11(-0.40%)
Apr 12, 2012
26.96
27.35
26.95
27.30
328,499
+0.37(+1.37%)
Apr 11, 2012
26.83
26.99
26.83
26.93
284,655
+0.33(+1.24%)
Apr 10, 2012
27.21
27.24
26.57
26.60
351,417
-0.65(-2.37%)
Apr 09, 2012
27.19
27.30
27.02
27.25
150,224
-0.24(-0.88%)
Apr 05, 2012
27.27
27.51
27.27
27.49
64,513
+0.13(+0.48%)
Apr 04, 2012
27.45
27.45
27.20
27.36
64,974
-0.28(-1.01%)
Apr 03, 2012
27.46
27.69
27.46
27.64
106,578
+0.11(+0.40%)
Apr 02, 2012
27.30
27.64
27.03
27.53
191,518
+0.23(+0.84%)
Mar 30, 2012
27.37
27.39
27.23
27.30
67,674
+0.05(+0.18%)
Mar 29, 2012
27.17
27.28
27.00
27.25
96,104
-0.03(-0.11%)
Mar 28, 2012
27.36
27.41
27.10
27.28
163,015
-0.17(-0.62%)
Mar 27, 2012
27.50
27.53
27.43
27.45
99,204
-0.04(-0.15%)
Mar 26, 2012
27.20
27.49
27.20
27.49
180,960
+0.41(+1.51%)
Mar 23, 2012
27.00
27.10
26.76
27.08
72,200
+0.08(+0.30%)
Mar 22, 2012
27.00
27.04
26.85
27.00
63,536
-0.15(-0.55%)
Mar 21, 2012
27.15
27.26
27.12
27.15
76,754
+0.01(+0.04%)
Mar 20, 2012
27.12
27.18
27.03
27.14
159,012
-0.11(-0.40%)
Mar 19, 2012
27.12
27.31
27.00
27.25
85,617
+0.13(+0.48%)
Mar 16, 2012
27.17
27.25
27.05
27.12
105,436
-0.02(-0.07%)
Mar 15, 2012
27.06
27.16
26.99
27.14
142,586
+0.11(+0.41%)
Mar 14, 2012
27.11
27.15
26.93
27.03
222,212
-0.08(-0.30%)
Mar 13, 2012
26.85
27.11
26.79
27.11
91,471
+0.40(+1.51%)
Mar 12, 2012
26.75
26.80
26.66
26.71
40,362
-0.04(-0.16%)
Mar 09, 2012
26.60
26.79
26.60
26.75
126,266
+0.20(+0.75%)
Mar 08, 2012
26.38
26.60
26.33
26.55
119,113
+0.30(+1.14%)
Mar 07, 2012
26.11
26.30
26.08
26.25
90,557
+0.19(+0.73%)
Mar 06, 2012
26.28
26.28
25.98
26.06
236,849
-0.43(-1.62%)
Mar 05, 2012
26.52
26.53
26.37
26.49
76,810
-0.04(-0.15%)
Mar 02, 2012
26.62
26.67
26.46
26.53
80,966
-0.12(-0.45%)
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
.