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 (%)
Aug 31, 2012
25.00
25.10
24.86
25.01
795,324
+0.30(+1.23%)
Aug 30, 2012
24.92
24.92
24.71
24.71
190,220
-0.34(-1.34%)
Aug 29, 2012
25.06
25.09
24.98
25.04
81,437
+0.01(+0.05%)
Aug 27, 2012
25.18
25.18
25.02
25.03
108,757
-0.09(-0.38%)
Aug 24, 2012
25.03
25.20
24.98
25.12
181,912
-0.05(-0.19%)
Aug 23, 2012
25.26
25.28
25.11
25.17
214,762
-0.13(-0.53%)
Aug 22, 2012
25.12
25.36
25.08
25.31
238,995
+0.03(+0.11%)
Aug 21, 2012
25.33
25.47
25.22
25.28
319,309
+0.16(+0.64%)
Aug 20, 2012
25.10
25.17
25.00
25.12
170,196
+0.01(+0.03%)
Aug 17, 2012
25.11
25.18
25.04
25.11
713,481
+0.08(+0.32%)
Aug 16, 2012
24.86
25.08
24.80
25.03
225,567
+0.24(+0.95%)
Aug 15, 2012
24.73
24.83
24.73
24.79
101,018
-0.05(-0.22%)
Aug 14, 2012
24.89
24.91
24.80
24.85
167,761
+0.09(+0.38%)
Aug 13, 2012
24.85
24.87
24.69
24.75
232,915
-0.07(-0.27%)
Aug 11, 2012
24.57
24.87
24.53
24.82
1,297,906
+0.00(+0.00%)
Aug 10, 2012
24.57
24.87
24.53
24.82
1,297,906
+0.15(+0.63%)
Aug 09, 2012
24.56
24.72
24.54
24.67
185,382
+0.03(+0.14%)
Aug 08, 2012
24.49
24.73
24.49
24.63
160,569
+0.00(+0.00%)
Aug 07, 2012
24.66
24.83
24.63
24.63
424,291
+0.11(+0.47%)
Aug 06, 2012
24.46
24.66
24.41
24.52
159,230
+0.16(+0.66%)
Aug 03, 2012
24.11
24.57
24.11
24.36
193,308
+0.50(+2.09%)
Aug 02, 2012
23.82
23.97
23.61
23.86
983,567
-0.21(-0.87%)
Aug 01, 2012
24.22
24.24
24.01
24.07
390,771
+0.02(+0.08%)
Jul 31, 2012
24.17
24.19
23.99
24.05
439,131
-0.16(-0.67%)
Jul 30, 2012
24.12
24.24
24.11
24.21
275,303
-0.01(-0.03%)
Jul 27, 2012
23.99
24.36
23.91
24.22
313,708
+0.32(+1.35%)
Jul 26, 2012
23.80
23.93
23.77
23.89
327,609
+0.59(+2.54%)
Jul 25, 2012
23.33
23.40
23.18
23.30
161,505
+0.15(+0.64%)
Jul 24, 2012
23.39
23.39
23.01
23.15
249,657
-0.18(-0.75%)
Jul 23, 2012
23.25
23.39
23.14
23.33
177,898
-0.53(-2.20%)
Jul 20, 2012
23.99
24.00
23.84
23.85
456,971
-0.46(-1.88%)
Jul 19, 2012
24.22
24.39
24.19
24.31
477,323
+0.30(+1.23%)
Jul 18, 2012
23.86
24.09
23.81
24.01
298,596
+0.01(+0.06%)
Jul 17, 2012
24.01
24.10
23.76
24.00
311,680
+0.04(+0.17%)
Jul 16, 2012
23.99
24.05
23.84
23.96
179,095
+0.04(+0.17%)
Jul 14, 2012
23.75
23.99
23.75
23.92
1,676,801
+0.00(+0.00%)
Jul 13, 2012
23.75
23.99
23.75
23.92
1,676,801
+0.24(+1.02%)
Jul 12, 2012
23.64
23.72
23.46
23.68
230,888
-0.16(-0.68%)
Jul 11, 2012
23.91
23.97
23.72
23.84
199,977
+0.00(+0.00%)
Jul 10, 2012
24.16
24.17
23.80
23.84
162,693
-0.20(-0.84%)
Jul 09, 2012
23.96
24.06
23.87
24.04
162,326
-0.08(-0.33%)
Jul 06, 2012
24.17
24.22
23.99
24.12
176,448
-0.24(-0.98%)
Jul 05, 2012
24.36
24.56
24.23
24.36
131,400
-0.37(-1.50%)
Jul 03, 2012
24.52
24.73
24.45
24.73
230,119
+0.28(+1.16%)
Jul 02, 2012
24.44
24.53
24.32
24.44
293,591
+0.07(+0.30%)
Jun 30, 2012
24.21
24.38
24.11
24.37
616,682
+0.03(+0.14%)
Jun 29, 2012
24.21
24.38
24.11
24.34
652,334
+0.79(+3.35%)
Jun 28, 2012
23.37
23.55
23.24
23.55
167,118
+0.03(+0.14%)
Jun 27, 2012
23.37
23.58
23.37
23.51
137,339
+0.15(+0.66%)
Jun 26, 2012
23.35
23.43
23.18
23.36
345,021
+0.11(+0.49%)
Jun 25, 2012
23.45
23.45
23.19
23.25
346,562
-0.55(-2.29%)
Jun 22, 2012
23.68
23.82
23.53
23.79
1,138,275
+0.29(+1.23%)
Jun 21, 2012
24.06
24.11
23.48
23.50
437,575
-0.55(-2.28%)
Jun 20, 2012
24.04
24.23
23.88
24.05
136,392
+0.16(+0.67%)
Jun 19, 2012
23.76
24.04
23.73
23.89
157,330
+0.30(+1.29%)
Jun 18, 2012
23.51
23.63
23.47
23.59
523,148
+0.05(+0.20%)
Jun 15, 2012
23.38
23.57
23.31
23.54
284,649
+0.44(+1.89%)
Jun 14, 2012
22.98
23.19
22.90
23.10
232,023
+0.15(+0.63%)
Jun 13, 2012
23.02
23.18
22.90
22.96
347,933
-0.25(-1.06%)
Jun 12, 2012
23.16
23.21
22.99
23.20
853,702
+0.19(+0.84%)
Jun 11, 2012
23.51
23.54
22.99
23.01
1,233,579
-0.32(-1.36%)
Jun 08, 2012
23.12
23.37
23.02
23.33
557,834
-0.15(-0.65%)
Jun 07, 2012
23.65
23.73
23.43
23.48
515,309
+0.05(+0.20%)
Jun 06, 2012
22.98
23.44
22.98
23.43
413,103
+0.67(+2.94%)
Jun 05, 2012
22.64
22.85
22.61
22.76
559,677
+0.16(+0.70%)
Jun 04, 2012
22.73
22.80
22.49
22.61
1,156,609
+0.05(+0.21%)
Jun 02, 2012
22.80
22.86
22.53
22.56
1,665,424
+0.00(+0.00%)
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
.