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 (%)
Oct 31, 2012
27.36
27.44
27.10
27.41
137,522
+0.12(+0.44%)
Oct 26, 2012
27.38
27.29
27.29
27.29
87,200
-0.06(-0.22%)
Oct 25, 2012
27.52
27.58
27.25
27.35
51,783
-0.05(-0.18%)
Oct 24, 2012
27.52
27.55
27.37
27.40
104,411
-0.04(-0.15%)
Oct 23, 2012
27.38
27.51
27.15
27.44
140,521
-0.30(-1.08%)
Oct 19, 2012
28.11
28.11
27.65
27.74
75,320
-0.46(-1.63%)
Oct 18, 2012
28.13
28.29
28.11
28.20
54,226
+0.00(+0.00%)
Oct 17, 2012
28.10
28.28
28.06
28.20
444,287
+0.14(+0.50%)
Oct 16, 2012
27.85
28.06
27.85
28.06
45,591
+0.30(+1.08%)
Oct 15, 2012
27.57
27.77
27.48
27.76
89,048
+0.24(+0.87%)
Oct 12, 2012
27.63
27.65
27.47
27.52
35,526
-0.03(-0.11%)
Oct 11, 2012
27.67
27.75
27.53
27.55
65,759
+0.03(+0.11%)
Oct 10, 2012
27.50
27.63
27.46
27.52
89,561
-0.02(-0.07%)
Oct 09, 2012
27.86
27.87
27.54
27.54
91,196
-0.37(-1.33%)
Oct 08, 2012
28.01
28.01
27.85
27.91
83,386
-0.19(-0.68%)
Oct 05, 2012
28.14
28.28
28.01
28.10
68,801
+0.07(+0.25%)
Oct 04, 2012
27.92
28.08
27.89
28.03
222,210
+0.19(+0.68%)
Oct 03, 2012
27.69
27.86
27.63
27.84
142,246
+0.22(+0.80%)
Oct 02, 2012
27.63
27.70
27.52
27.62
211,838
+0.05(+0.18%)
Oct 01, 2012
27.62
27.81
27.48
27.57
180,124
+0.02(+0.07%)
Sep 28, 2012
27.54
27.63
27.38
27.55
91,773
-0.06(-0.22%)
Sep 27, 2012
27.43
27.68
27.36
27.61
128,145
+0.27(+0.99%)
Sep 26, 2012
27.46
27.47
27.23
27.34
165,097
-0.13(-0.47%)
Sep 25, 2012
27.84
27.88
27.45
27.47
149,090
-0.28(-1.01%)
Sep 24, 2012
27.76
27.82
27.63
27.75
108,242
-0.11(-0.40%)
Sep 21, 2012
28.02
28.07
27.86
27.86
79,714
-0.03(-0.10%)
Sep 20, 2012
27.92
27.92
27.77
27.89
78,871
-0.09(-0.32%)
Sep 19, 2012
27.87
28.03
27.83
27.98
248,319
+0.14(+0.50%)
Sep 18, 2012
28.00
28.00
27.79
27.84
140,065
-0.14(-0.50%)
Sep 17, 2012
28.13
28.13
27.96
27.98
91,592
-0.13(-0.46%)
Sep 14, 2012
28.05
28.27
28.05
28.11
415,171
+0.07(+0.25%)
Sep 13, 2012
27.82
28.13
27.71
28.04
213,269
+0.28(+1.01%)
Sep 12, 2012
27.75
27.80
27.67
27.76
181,345
+0.05(+0.18%)
Sep 11, 2012
27.75
27.80
27.66
27.71
285,805
-0.07(-0.25%)
Sep 10, 2012
27.86
27.93
27.77
27.78
408,845
-0.14(-0.50%)
Sep 07, 2012
27.85
27.98
27.85
27.92
467,693
+0.15(+0.54%)
Sep 06, 2012
27.47
27.81
27.43
27.77
469,102
+0.43(+1.57%)
Sep 05, 2012
27.46
27.47
27.28
27.34
76,588
-0.09(-0.33%)
Sep 04, 2012
27.34
27.51
27.17
27.43
167,925
+0.04(+0.15%)
Aug 31, 2012
27.39
27.42
27.16
27.39
94,528
+0.14(+0.51%)
Aug 30, 2012
27.28
27.33
27.22
27.25
115,388
-0.14(-0.51%)
Aug 29, 2012
27.38
27.46
27.31
27.39
168,221
+0.10(+0.37%)
Aug 27, 2012
27.41
27.41
27.24
27.29
119,587
-0.03(-0.11%)
Aug 24, 2012
27.11
27.34
27.11
27.32
50,435
+0.14(+0.52%)
Aug 23, 2012
27.12
27.22
27.07
27.18
102,960
-0.10(-0.37%)
Aug 22, 2012
27.15
27.31
27.14
27.28
113,857
+0.05(+0.18%)
Aug 21, 2012
27.26
27.37
27.15
27.23
221,848
+0.01(+0.04%)
Aug 20, 2012
27.26
27.27
27.11
27.22
96,901
-0.03(-0.11%)
Aug 17, 2012
27.14
27.28
27.08
27.25
94,966
+0.14(+0.52%)
Aug 16, 2012
26.95
27.15
26.85
27.11
171,093
+0.21(+0.78%)
Aug 15, 2012
26.74
26.93
26.74
26.90
75,547
+0.11(+0.41%)
Aug 14, 2012
26.83
26.89
26.74
26.79
285,978
+0.03(+0.11%)
Aug 13, 2012
26.71
26.76
26.57
26.76
61,678
+0.04(+0.15%)
Aug 10, 2012
26.67
26.75
26.59
26.72
125,818
-0.04(-0.15%)
Aug 09, 2012
26.72
26.84
26.69
26.76
348,892
-0.01(-0.04%)
Aug 08, 2012
26.68
26.80
26.64
26.77
175,303
-0.11(-0.41%)
Aug 07, 2012
26.77
26.96
26.77
26.88
396,692
+0.14(+0.52%)
Aug 06, 2012
26.72
26.82
26.69
26.74
152,038
+0.04(+0.15%)
Aug 03, 2012
26.54
26.75
26.52
26.70
118,433
+0.49(+1.87%)
Aug 02, 2012
26.05
26.27
26.01
26.21
167,371
-0.01(-0.04%)
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
.