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
32.28
32.30
31.13
31.13
69,260
-1.18(-3.65%)
May 30, 2013
31.89
32.42
31.89
32.31
172,221
+0.46(+1.44%)
May 29, 2013
31.59
31.96
31.59
31.85
313,677
+0.09(+0.28%)
May 28, 2013
32.10
32.10
31.64
31.76
61,551
+0.43(+1.37%)
May 24, 2013
31.10
31.33
31.02
31.33
78,083
+0.13(+0.43%)
May 23, 2013
31.11
31.39
30.92
31.20
102,100
-0.16(-0.52%)
May 22, 2013
31.70
32.07
31.33
31.36
56,216
-0.33(-1.04%)
May 21, 2013
31.60
31.77
31.60
31.69
197,299
+0.07(+0.22%)
May 20, 2013
31.46
31.77
31.37
31.62
331,497
+0.15(+0.48%)
May 17, 2013
31.26
31.51
31.16
31.47
50,390
+0.50(+1.61%)
May 16, 2013
31.06
31.27
30.93
30.97
57,451
-0.05(-0.16%)
May 15, 2013
30.79
31.26
30.78
31.02
30,348
+0.75(+2.48%)
May 13, 2013
30.56
30.58
30.10
30.27
18,466
+0.16(+0.53%)
May 10, 2013
30.01
30.15
30.01
30.11
11,779
+0.11(+0.37%)
May 09, 2013
30.19
30.20
30.00
30.00
40,483
-0.26(-0.86%)
May 08, 2013
29.94
30.26
29.88
30.26
10,283
+0.28(+0.93%)
May 07, 2013
29.78
30.04
29.71
29.98
176,842
+0.30(+1.01%)
May 06, 2013
29.39
29.68
29.39
29.68
9,752
+0.40(+1.37%)
May 03, 2013
29.25
29.33
29.23
29.28
35,911
+0.26(+0.90%)
May 02, 2013
28.93
29.07
28.93
29.02
203,528
+0.17(+0.59%)
May 01, 2013
29.06
29.06
28.81
28.85
9,423
-0.38(-1.30%)
Apr 30, 2013
29.21
29.24
29.15
29.23
3,131
+0.08(+0.27%)
Apr 29, 2013
29.21
29.23
29.15
29.15
6,938
+0.19(+0.66%)
Apr 26, 2013
29.06
29.11
28.96
28.96
9,687
-0.15(-0.52%)
Apr 25, 2013
29.14
29.33
29.11
29.11
13,144
+0.07(+0.24%)
Apr 24, 2013
28.75
29.04
28.75
29.04
4,807
+0.37(+1.29%)
Apr 23, 2013
28.34
28.69
28.34
28.67
75,080
+0.52(+1.85%)
Apr 22, 2013
27.23
28.25
27.23
28.15
10,653
-0.02(-0.07%)
Apr 19, 2013
27.96
28.17
27.93
28.17
239,078
+0.41(+1.48%)
Apr 18, 2013
28.00
28.08
27.60
27.76
407,615
-0.31(-1.10%)
Apr 17, 2013
28.19
28.34
27.81
28.07
90,586
-0.53(-1.85%)
Apr 16, 2013
28.72
28.72
28.36
28.60
10,226
+0.38(+1.35%)
Apr 15, 2013
28.85
28.95
28.22
28.22
336,011
-0.64(-2.22%)
Apr 12, 2013
28.93
28.99
28.78
28.86
13,026
-0.32(-1.10%)
Apr 11, 2013
29.13
29.33
29.02
29.18
50,022
-0.06(-0.21%)
Apr 10, 2013
29.01
29.26
29.00
29.24
363,584
+0.39(+1.35%)
Apr 09, 2013
28.87
28.99
28.68
28.85
716,057
+0.19(+0.66%)
Apr 08, 2013
28.32
28.66
28.22
28.66
4,032,056
+0.30(+1.06%)
Apr 05, 2013
27.95
28.36
27.87
28.36
66,974
-0.03(-0.11%)
Apr 04, 2013
28.12
28.39
28.08
28.39
861,046
+0.26(+0.92%)
Apr 03, 2013
28.63
28.63
27.98
28.13
1,825,080
-0.51(-1.78%)
Apr 02, 2013
28.77
28.78
28.61
28.64
2,759,150
-0.01(-0.03%)
Apr 01, 2013
28.92
28.92
28.63
28.65
84,123
-0.24(-0.83%)
Mar 28, 2013
28.91
28.95
28.77
28.89
74,567
-0.03(-0.10%)
Mar 27, 2013
28.91
28.93
28.79
28.92
71,076
-0.18(-0.62%)
Mar 26, 2013
29.07
29.11
28.92
29.10
49,206
+0.09(+0.31%)
Mar 25, 2013
29.22
29.25
28.86
29.01
23,232
-0.08(-0.28%)
Mar 22, 2013
29.07
29.10
28.95
29.09
98,635
+0.08(+0.28%)
Mar 21, 2013
29.22
29.25
28.97
29.01
320,242
-0.36(-1.23%)
Mar 20, 2013
29.35
29.42
29.30
29.37
64,828
+0.15(+0.51%)
Mar 19, 2013
29.38
29.45
29.07
29.22
17,196
-0.05(-0.17%)
Mar 18, 2013
29.13
29.37
29.05
29.27
47,775
-0.30(-1.01%)
Mar 15, 2013
29.42
29.57
29.29
29.57
202,655
+0.06(+0.20%)
Mar 14, 2013
29.41
29.51
29.33
29.51
102,198
+0.17(+0.58%)
Mar 13, 2013
29.14
29.36
29.09
29.34
141,706
+0.14(+0.48%)
Mar 12, 2013
29.30
29.33
29.07
29.20
36,483
-0.20(-0.68%)
Mar 11, 2013
28.39
29.43
28.39
29.40
25,226
+0.30(+1.03%)
Mar 08, 2013
29.34
29.34
28.91
29.10
2,530,829
+0.17(+0.59%)
Mar 07, 2013
28.66
28.95
28.66
28.93
78,060
+0.35(+1.22%)
Mar 06, 2013
28.60
28.68
28.45
28.58
2,478,200
+0.31(+1.10%)
Mar 05, 2013
28.36
28.54
28.26
28.27
192,559
+0.13(+0.46%)
Mar 04, 2013
27.81
28.14
27.81
28.14
11,433
+0.28(+1.01%)
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
.