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 (%)
Feb 29, 2012
23.42
23.58
23.23
23.23
221,537
-0.06(-0.26%)
Feb 28, 2012
23.20
23.39
23.16
23.29
15,011
+0.09(+0.39%)
Feb 27, 2012
22.70
23.23
22.64
23.20
47,872
+0.30(+1.31%)
Feb 24, 2012
23.09
23.09
22.88
22.90
443,662
-0.09(-0.41%)
Feb 23, 2012
22.99
22.99
22.99
22.99
2,300
+0.16(+0.72%)
Feb 22, 2012
23.09
23.11
22.82
22.83
5,061,330
-0.44(-1.88%)
Feb 21, 2012
23.43
23.45
23.24
23.27
173,100
-0.06(-0.28%)
Feb 17, 2012
23.21
23.33
23.21
23.33
104,000
+0.24(+1.02%)
Feb 16, 2012
22.78
23.10
22.78
23.10
4,200
+0.47(+2.06%)
Feb 15, 2012
22.92
22.92
22.59
22.63
11,680
-0.03(-0.13%)
Feb 14, 2012
22.81
22.88
22.57
22.66
8,480
-0.33(-1.44%)
Feb 13, 2012
23.03
23.04
22.97
22.99
86,469
+0.19(+0.83%)
Feb 10, 2012
22.80
22.85
22.73
22.80
12,900
-0.31(-1.34%)
Feb 09, 2012
23.32
23.32
23.00
23.11
8,580
-0.00(-0.01%)
Feb 08, 2012
23.04
23.13
22.90
23.11
127,355
+0.14(+0.62%)
Feb 07, 2012
22.79
23.01
22.74
22.97
757,233
+0.01(+0.04%)
Feb 06, 2012
22.95
22.96
22.89
22.96
2,350
-0.07(-0.30%)
Feb 03, 2012
22.81
23.03
22.81
23.03
75,627
+0.72(+3.23%)
Feb 02, 2012
22.35
22.35
22.27
22.31
153,700
+0.15(+0.68%)
Feb 01, 2012
22.15
22.49
22.12
22.16
659,040
+0.37(+1.70%)
Jan 31, 2012
21.87
21.92
21.69
21.79
1,000,000
+0.09(+0.39%)
Jan 30, 2012
21.52
21.70
21.49
21.70
1,638,400
-0.22(-0.98%)
Jan 27, 2012
21.73
21.92
21.66
21.92
7,790
+0.22(+1.01%)
Jan 26, 2012
22.81
22.81
21.70
21.70
15,400
-0.54(-2.43%)
Jan 25, 2012
22.19
22.30
22.04
22.24
665,645
+0.02(+0.09%)
Jan 24, 2012
22.12
22.24
21.98
22.22
5,569
-0.02(-0.09%)
Jan 23, 2012
22.35
22.35
22.24
22.24
2,000
+0.05(+0.23%)
Jan 20, 2012
21.97
22.21
21.97
22.19
7,600
+0.04(+0.18%)
Jan 19, 2012
22.37
22.37
22.09
22.15
28,100
+0.05(+0.23%)
Jan 18, 2012
21.81
22.11
21.75
22.10
297,180
+0.18(+0.82%)
Jan 17, 2012
22.22
22.25
21.81
21.92
3,737,350
-0.34(-1.53%)
Jan 13, 2012
21.88
22.26
21.73
22.26
2,395,790
-0.03(-0.13%)
Jan 12, 2012
22.19
22.30
21.96
22.29
1,062,125
+0.14(+0.63%)
Jan 11, 2012
21.83
22.19
21.75
22.15
2,634,539
+0.28(+1.28%)
Jan 10, 2012
21.77
21.94
21.77
21.87
4,860
+0.38(+1.77%)
Jan 09, 2012
21.40
21.56
21.33
21.49
10,650
+0.22(+1.03%)
Jan 06, 2012
21.23
21.28
21.06
21.27
273,400
-0.06(-0.28%)
Jan 05, 2012
20.89
21.43
20.89
21.33
94,700
+0.46(+2.20%)
Jan 04, 2012
20.61
20.93
20.51
20.87
262,200
+0.77(+3.83%)
Dec 30, 2011
20.14
20.21
20.09
20.10
14,975
-0.14(-0.69%)
Dec 29, 2011
19.83
20.28
19.83
20.24
21,388
+0.41(+2.07%)
Dec 28, 2011
20.04
20.05
19.83
19.83
19,300
-0.39(-1.92%)
Dec 27, 2011
20.41
20.43
20.20
20.22
26,865
-0.15(-0.75%)
Dec 23, 2011
20.43
20.43
20.20
20.37
39,290
+0.76(+3.88%)
Dec 21, 2011
19.44
19.67
19.34
19.61
3,100
+0.08(+0.41%)
Dec 20, 2011
19.11
19.57
19.11
19.53
16,058
+0.83(+4.44%)
Dec 19, 2011
19.29
19.29
18.64
18.70
23,700
-0.49(-2.55%)
Dec 16, 2011
19.33
19.59
19.15
19.19
21,100
-0.20(-1.03%)
Dec 15, 2011
19.63
19.67
19.36
19.39
41,724
+0.07(+0.36%)
Dec 14, 2011
19.47
19.60
19.23
19.32
31,550
-0.10(-0.51%)
Dec 13, 2011
19.97
20.01
19.19
19.42
341,300
-0.31(-1.57%)
Dec 12, 2011
19.85
19.91
19.58
19.73
37,600
-0.50(-2.47%)
Dec 09, 2011
20.01
20.30
20.00
20.23
32,650
+0.54(+2.74%)
Dec 08, 2011
20.28
20.28
19.63
19.69
318,076
-0.41(-2.04%)
Dec 07, 2011
20.10
20.10
20.10
20.10
23,000
-0.16(-0.79%)
Dec 06, 2011
20.45
20.45
20.26
20.26
1,200
-0.41(-1.99%)
Dec 05, 2011
20.30
20.67
20.30
20.67
252,400
+0.49(+2.43%)
Dec 02, 2011
19.82
20.25
19.82
20.18
85,300
+0.67(+3.43%)
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
.