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
33.40
33.41
33.16
33.16
3,120
+0.33(+1.01%)
Oct 26, 2012
32.83
32.83
32.83
32.83
400
-0.16(-0.48%)
Oct 25, 2012
32.92
32.99
32.87
32.99
490
-0.02(-0.06%)
Oct 24, 2012
33.03
33.03
33.01
33.01
972
-0.00(-0.01%)
Oct 23, 2012
32.98
33.05
32.98
33.01
428
-0.41(-1.21%)
Oct 19, 2012
33.67
33.67
33.41
33.42
615
-0.48(-1.42%)
Oct 18, 2012
33.91
33.95
33.86
33.90
4,480
+0.00(+0.00%)
Oct 17, 2012
33.87
33.90
33.87
33.90
228
+0.23(+0.68%)
Oct 16, 2012
33.65
33.69
33.65
33.67
1,838
+0.15(+0.45%)
Oct 15, 2012
33.52
33.52
33.52
33.52
284
+0.14(+0.43%)
Oct 12, 2012
33.56
33.56
33.38
33.38
300
-0.15(-0.45%)
Oct 11, 2012
33.61
33.61
33.53
33.53
430
-0.02(-0.06%)
Oct 10, 2012
33.54
33.61
33.53
33.55
1,403
-0.12(-0.36%)
Oct 09, 2012
33.91
33.91
33.64
33.67
4,229
-0.25(-0.74%)
Oct 08, 2012
33.96
33.96
33.92
33.92
350
-0.29(-0.86%)
Oct 05, 2012
34.17
34.21
33.95
34.21
741
+0.19(+0.57%)
Oct 04, 2012
33.90
34.02
33.90
34.02
1,319
+0.14(+0.43%)
Oct 03, 2012
33.96
33.96
33.79
33.88
645
+0.02(+0.05%)
Oct 02, 2012
33.78
33.86
33.78
33.86
227
+0.11(+0.33%)
Oct 01, 2012
33.95
33.96
33.75
33.75
7,525
+0.05(+0.15%)
Sep 28, 2012
33.53
33.70
33.53
33.70
600
-0.02(-0.06%)
Sep 27, 2012
33.57
33.83
33.57
33.72
1,704
+0.21(+0.63%)
Sep 26, 2012
33.66
33.66
33.51
33.51
1,400
-0.15(-0.45%)
Sep 25, 2012
34.05
34.08
33.66
33.66
1,435
-0.29(-0.85%)
Sep 24, 2012
33.76
33.99
33.68
33.95
4,828
+0.08(+0.23%)
Sep 21, 2012
34.09
34.09
33.87
33.87
600
-0.15(-0.44%)
Sep 20, 2012
34.14
34.14
34.02
34.02
1,542
+0.07(+0.21%)
Sep 19, 2012
33.78
33.95
33.78
33.95
478
+0.19(+0.56%)
Sep 18, 2012
33.38
33.80
33.38
33.76
1,730
+0.26(+0.78%)
Sep 17, 2012
33.52
33.55
33.50
33.50
890
-0.03(-0.09%)
Sep 14, 2012
33.76
33.76
33.52
33.53
1,315
-0.33(-0.97%)
Sep 13, 2012
33.35
33.86
33.35
33.86
739
+0.54(+1.61%)
Sep 12, 2012
33.37
33.37
33.32
33.32
1,175
-0.12(-0.35%)
Sep 11, 2012
33.49
33.51
33.44
33.44
1,383
-0.03(-0.09%)
Sep 10, 2012
33.47
33.56
33.47
33.47
1,484
-0.11(-0.32%)
Sep 07, 2012
33.78
33.79
33.58
33.58
1,215
-0.03(-0.09%)
Sep 06, 2012
33.61
33.61
33.61
33.61
100
+0.02(+0.07%)
Sep 05, 2012
33.57
33.59
33.57
33.59
452
+0.12(+0.35%)
Sep 04, 2012
33.33
33.47
33.18
33.47
2,780
+0.22(+0.65%)
Aug 31, 2012
33.22
33.40
33.20
33.25
1,096
+0.03(+0.10%)
Aug 30, 2012
33.22
33.22
33.22
33.22
150
-0.20(-0.59%)
Aug 29, 2012
33.43
33.46
33.42
33.42
1,207
+0.23(+0.69%)
Aug 27, 2012
33.10
33.29
33.10
33.19
925
-0.09(-0.27%)
Aug 24, 2012
33.04
33.28
33.04
33.28
1,462
+0.32(+0.97%)
Aug 23, 2012
32.99
32.99
32.95
32.96
1,229
-0.20(-0.60%)
Aug 22, 2012
33.06
33.16
33.06
33.16
300
-0.07(-0.21%)
Aug 21, 2012
33.43
33.45
33.23
33.23
1,611
+0.00(+0.00%)
Aug 20, 2012
33.25
33.25
33.23
33.23
995
-0.03(-0.08%)
Aug 17, 2012
33.22
33.26
33.16
33.26
2,068
+0.05(+0.14%)
Aug 16, 2012
32.99
33.24
32.99
33.21
1,239
+0.13(+0.39%)
Aug 15, 2012
33.15
33.15
33.08
33.08
840
+0.12(+0.36%)
Aug 14, 2012
32.91
33.02
32.91
32.96
1,707
+0.26(+0.80%)
Aug 13, 2012
32.90
32.90
32.70
32.70
412
-0.11(-0.34%)
Aug 10, 2012
32.76
32.81
32.76
32.81
200
-0.06(-0.19%)
Aug 09, 2012
32.79
33.00
32.79
32.87
3,132
-0.07(-0.20%)
Aug 08, 2012
32.14
32.94
28.71
32.94
4,706
+0.22(+0.67%)
Aug 07, 2012
32.70
32.72
32.69
32.72
1,260
-0.17(-0.51%)
Aug 06, 2012
32.98
32.99
32.89
32.89
1,955
+0.09(+0.27%)
Aug 03, 2012
32.84
32.93
32.78
32.80
1,816
+0.47(+1.45%)
Aug 02, 2012
32.50
32.50
32.26
32.33
47,260
-0.36(-1.10%)
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
.