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, 2013
32.20
32.33
31.85
31.85
192,801
-0.42(-1.30%)
May 30, 2013
32.14
32.37
32.14
32.27
346,276
+0.13(+0.40%)
May 29, 2013
32.33
32.33
31.93
32.14
195,657
-0.34(-1.05%)
May 28, 2013
32.56
32.77
32.37
32.48
76,267
+0.24(+0.74%)
May 24, 2013
32.16
32.24
31.92
32.24
379,255
-0.05(-0.15%)
May 23, 2013
32.18
32.35
31.92
32.29
230,849
-0.17(-0.52%)
May 22, 2013
33.01
33.20
32.33
32.46
123,297
-0.51(-1.55%)
May 21, 2013
32.97
33.08
32.88
32.97
216,629
+0.06(+0.18%)
May 20, 2013
32.98
33.04
32.85
32.91
143,150
-0.08(-0.24%)
May 17, 2013
32.73
32.99
32.73
32.99
99,207
+0.34(+1.04%)
May 16, 2013
32.92
32.95
32.59
32.65
293,397
-0.30(-0.91%)
May 15, 2013
32.71
33.00
32.70
32.95
252,780
+0.62(+1.92%)
May 13, 2013
32.30
32.41
32.22
32.33
178,669
-0.03(-0.09%)
May 10, 2013
32.24
32.36
32.17
32.36
202,346
+0.18(+0.56%)
May 09, 2013
32.37
32.40
32.13
32.18
125,975
-0.21(-0.65%)
May 08, 2013
32.26
32.39
32.19
32.39
242,222
+0.13(+0.40%)
May 07, 2013
32.14
32.28
32.07
32.26
105,206
+0.15(+0.47%)
May 06, 2013
32.03
32.16
31.97
32.11
292,856
+0.12(+0.38%)
May 03, 2013
31.75
32.15
31.75
31.99
441,009
+0.35(+1.11%)
May 02, 2013
31.44
31.66
31.43
31.64
247,445
+0.23(+0.73%)
May 01, 2013
31.65
31.71
31.39
31.41
182,366
-0.34(-1.07%)
Apr 30, 2013
31.62
31.77
31.50
31.75
195,086
+0.14(+0.44%)
Apr 29, 2013
31.50
31.64
31.46
31.61
199,915
+0.14(+0.44%)
Apr 26, 2013
31.58
31.56
31.37
31.47
166,557
-0.09(-0.30%)
Apr 25, 2013
31.36
31.70
31.22
31.56
185,252
+0.29(+0.94%)
Apr 24, 2013
31.27
31.38
31.22
31.27
98,236
+0.01(+0.03%)
Apr 23, 2013
31.14
31.29
30.98
31.26
157,445
+0.26(+0.84%)
Apr 22, 2013
30.94
31.08
30.67
31.00
94,915
+0.12(+0.39%)
Apr 19, 2013
30.52
30.89
30.44
30.88
385,475
+0.44(+1.45%)
Apr 18, 2013
30.64
30.69
30.34
30.44
331,563
-0.17(-0.56%)
Apr 17, 2013
30.77
30.77
30.42
30.61
509,031
-0.38(-1.23%)
Apr 16, 2013
30.60
30.99
30.60
30.99
112,872
+0.56(+1.84%)
Apr 15, 2013
31.16
31.16
30.41
30.43
231,884
-0.83(-2.66%)
Apr 12, 2013
31.13
31.27
31.06
31.26
83,216
-0.02(-0.06%)
Apr 11, 2013
31.13
31.38
31.10
31.28
139,848
+0.18(+0.58%)
Apr 10, 2013
30.75
31.10
30.75
31.10
207,766
+0.40(+1.30%)
Apr 09, 2013
30.77
30.80
30.58
30.70
111,344
+0.03(+0.10%)
Apr 08, 2013
30.45
30.69
30.32
30.67
115,290
+0.27(+0.89%)
Apr 05, 2013
30.16
30.42
29.97
30.40
121,835
-0.04(-0.13%)
Apr 04, 2013
30.34
30.49
30.31
30.44
126,782
+0.11(+0.36%)
Apr 03, 2013
30.76
30.76
30.24
30.33
140,145
-0.38(-1.24%)
Apr 02, 2013
30.75
30.87
30.64
30.71
246,161
+0.02(+0.07%)
Apr 01, 2013
30.94
31.03
30.57
30.69
2,799,822
-0.23(-0.74%)
Mar 28, 2013
30.69
30.92
30.69
30.92
78,974
+0.23(+0.75%)
Mar 27, 2013
30.47
30.71
30.37
30.69
235,181
+0.07(+0.23%)
Mar 26, 2013
30.56
30.64
30.49
30.62
126,437
+0.18(+0.59%)
Mar 25, 2013
30.60
30.69
30.29
30.44
260,410
-0.03(-0.10%)
Mar 22, 2013
30.43
30.52
30.42
30.47
82,087
+0.08(+0.26%)
Mar 21, 2013
30.46
30.57
30.34
30.39
96,665
-0.27(-0.88%)
Mar 20, 2013
30.45
30.67
30.45
30.66
147,699
+0.31(+1.02%)
Mar 19, 2013
30.47
30.53
30.16
30.35
131,981
-0.07(-0.23%)
Mar 18, 2013
30.31
30.53
30.29
30.42
121,368
-0.10(-0.33%)
Mar 15, 2013
30.59
30.59
30.45
30.52
135,931
-0.15(-0.49%)
Mar 14, 2013
30.63
30.67
30.55
30.67
116,667
+0.12(+0.39%)
Mar 13, 2013
30.41
30.56
30.34
30.55
67,184
+0.17(+0.56%)
Mar 12, 2013
30.45
30.45
30.30
30.38
61,892
-0.07(-0.23%)
Mar 11, 2013
30.36
30.45
30.30
30.45
78,544
+0.07(+0.23%)
Mar 08, 2013
30.36
30.46
30.21
30.38
300,640
+0.13(+0.43%)
Mar 07, 2013
30.25
30.30
30.22
30.25
160,520
+0.03(+0.10%)
Mar 06, 2013
30.27
30.31
30.14
30.22
211,984
+0.03(+0.10%)
Mar 05, 2013
30.03
30.24
30.01
30.19
155,682
+0.26(+0.87%)
Mar 04, 2013
29.69
29.93
29.65
29.93
132,889
+0.20(+0.67%)
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
.