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
26.64
26.67
26.48
26.49
96,408
-0.21(-0.79%)
Jul 30, 2012
26.75
26.86
26.62
26.70
121,691
-0.04(-0.15%)
Jul 27, 2012
26.43
26.81
26.38
26.74
117,472
+0.48(+1.83%)
Jul 26, 2012
26.19
26.35
26.06
26.26
146,970
+0.37(+1.43%)
Jul 25, 2012
25.95
26.00
25.75
25.89
178,315
-0.01(-0.04%)
Jul 24, 2012
26.20
26.20
25.73
25.90
193,607
-0.30(-1.14%)
Jul 23, 2012
26.10
26.25
25.94
26.20
258,017
-0.26(-0.98%)
Jul 20, 2012
26.67
26.67
26.46
26.46
110,179
-0.46(-1.71%)
Jul 19, 2012
26.79
26.95
26.70
26.92
148,014
+0.19(+0.71%)
Jul 18, 2012
26.53
26.79
26.53
26.73
60,711
+0.14(+0.53%)
Jul 17, 2012
26.55
26.68
26.35
26.59
111,427
+0.12(+0.45%)
Jul 16, 2012
26.51
26.62
26.42
26.47
67,953
-0.11(-0.41%)
Jul 13, 2012
26.23
26.64
26.23
26.58
141,400
+0.40(+1.53%)
Jul 12, 2012
26.09
26.29
25.88
26.18
106,187
-0.05(-0.19%)
Jul 11, 2012
26.39
26.41
26.04
26.23
104,736
-0.18(-0.68%)
Jul 10, 2012
26.72
26.80
26.30
26.41
270,729
-0.19(-0.71%)
Jul 09, 2012
26.56
26.64
26.45
26.60
106,304
+0.03(+0.11%)
Jul 06, 2012
26.59
26.64
26.44
26.57
307,234
-0.23(-0.86%)
Jul 05, 2012
26.65
26.90
26.64
26.80
366,845
+0.08(+0.30%)
Jul 03, 2012
26.55
26.75
26.52
26.72
107,238
+0.17(+0.64%)
Jul 02, 2012
26.49
26.62
26.29
26.55
211,376
+0.15(+0.57%)
Jun 29, 2012
26.24
26.41
26.10
26.40
161,554
+0.64(+2.48%)
Jun 28, 2012
25.68
25.78
25.47
25.76
284,355
-0.14(-0.54%)
Jun 27, 2012
25.97
26.01
25.83
25.90
186,952
-0.11(-0.42%)
Jun 26, 2012
25.86
26.07
25.77
26.01
140,447
+0.18(+0.70%)
Jun 25, 2012
26.05
26.05
25.73
25.83
118,914
-0.46(-1.75%)
Jun 22, 2012
26.30
26.33
26.15
26.29
74,300
+0.08(+0.31%)
Jun 21, 2012
26.89
26.89
26.17
26.21
201,131
-0.61(-2.27%)
Jun 20, 2012
26.91
26.98
26.64
26.82
303,036
-0.10(-0.37%)
Jun 19, 2012
26.75
27.03
26.71
26.92
457,557
+0.29(+1.09%)
Jun 18, 2012
26.26
26.68
26.17
26.63
386,523
+0.26(+0.99%)
Jun 15, 2012
26.11
26.39
26.11
26.37
139,086
+0.22(+0.84%)
Jun 14, 2012
26.03
26.25
25.95
26.15
115,693
+0.17(+0.65%)
Jun 13, 2012
26.31
26.34
25.90
25.98
129,347
-0.35(-1.33%)
Jun 12, 2012
26.06
26.34
25.92
26.33
122,152
+0.35(+1.35%)
Jun 11, 2012
26.64
26.64
25.97
25.98
157,455
-0.43(-1.63%)
Jun 08, 2012
26.11
26.43
25.95
26.41
198,855
+0.22(+0.84%)
Jun 07, 2012
26.71
26.71
26.14
26.19
417,119
-0.10(-0.38%)
Jun 06, 2012
25.81
26.31
25.81
26.29
353,581
+0.63(+2.46%)
Jun 05, 2012
25.31
25.70
25.29
25.66
211,470
+0.27(+1.06%)
Jun 04, 2012
25.45
25.53
25.09
25.39
1,526,203
-0.06(-0.24%)
Jun 01, 2012
25.81
25.89
25.41
25.45
317,682
-0.85(-3.23%)
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%)
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
.