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
23.07
23.25
22.90
22.90
62,870
-0.29(-1.25%)
May 30, 2013
23.07
23.25
22.92
23.19
38,406
+0.20(+0.87%)
May 29, 2013
23.17
23.17
22.89
22.99
134,531
-0.28(-1.20%)
May 28, 2013
23.16
23.48
23.16
23.27
120,468
+0.27(+1.20%)
May 24, 2013
22.92
23.03
22.76
23.00
90,595
-0.09(-0.41%)
May 23, 2013
22.78
23.12
22.76
23.09
103,323
+0.03(+0.13%)
May 22, 2013
23.44
23.58
22.96
23.06
136,102
-0.34(-1.45%)
May 21, 2013
23.34
23.50
23.32
23.40
98,230
+0.03(+0.13%)
May 20, 2013
23.25
23.48
23.17
23.37
104,074
+0.09(+0.39%)
May 17, 2013
23.13
23.30
23.13
23.28
74,347
+0.19(+0.82%)
May 16, 2013
23.18
23.24
23.04
23.09
79,940
-0.11(-0.47%)
May 15, 2013
22.90
23.23
22.90
23.20
98,046
+0.49(+2.16%)
May 13, 2013
22.77
22.77
22.55
22.71
82,084
-0.04(-0.18%)
May 10, 2013
22.66
22.77
22.61
22.75
68,415
+0.13(+0.57%)
May 09, 2013
22.72
22.83
22.59
22.62
49,728
-0.12(-0.53%)
May 08, 2013
22.48
22.74
22.45
22.74
96,094
+0.22(+0.98%)
May 07, 2013
22.35
22.55
22.31
22.52
106,724
+0.18(+0.81%)
May 06, 2013
22.32
22.38
22.25
22.34
66,925
+0.03(+0.13%)
May 03, 2013
22.11
22.50
22.08
22.31
100,094
+0.35(+1.59%)
May 02, 2013
21.81
22.00
21.80
21.96
55,680
+0.18(+0.83%)
May 01, 2013
22.05
22.09
21.75
21.78
143,389
-0.27(-1.22%)
Apr 30, 2013
21.87
22.06
21.76
22.05
128,249
+0.08(+0.36%)
Apr 29, 2013
21.89
22.00
21.78
21.97
65,315
+0.12(+0.55%)
Apr 26, 2013
22.08
22.10
21.81
21.85
127,619
-0.25(-1.13%)
Apr 25, 2013
22.06
22.23
22.06
22.10
126,577
+0.07(+0.32%)
Apr 24, 2013
21.66
22.04
21.66
22.03
116,649
+0.28(+1.29%)
Apr 23, 2013
21.55
21.88
21.55
21.75
231,340
+0.30(+1.40%)
Apr 22, 2013
21.53
21.53
21.21
21.45
82,183
-0.04(-0.19%)
Apr 19, 2013
21.46
21.63
21.29
21.49
305,244
+0.08(+0.37%)
Apr 18, 2013
21.64
21.81
21.37
21.41
319,814
-0.23(-1.06%)
Apr 17, 2013
21.92
21.92
21.47
21.64
180,995
-0.44(-1.99%)
Apr 16, 2013
21.83
22.11
21.83
22.08
350,495
+0.40(+1.85%)
Apr 15, 2013
22.41
22.41
21.63
21.68
171,120
-0.85(-3.77%)
Apr 12, 2013
22.65
22.71
22.47
22.53
132,501
-0.19(-0.84%)
Apr 11, 2013
22.69
22.82
22.69
22.72
95,576
-0.01(-0.04%)
Apr 10, 2013
22.40
22.75
22.40
22.73
154,171
+0.39(+1.75%)
Apr 09, 2013
22.41
22.45
22.29
22.34
224,147
-0.07(-0.31%)
Apr 08, 2013
22.18
22.41
22.16
22.41
302,073
+0.16(+0.72%)
Apr 05, 2013
22.18
22.26
22.03
22.25
92,509
-0.11(-0.49%)
Apr 04, 2013
22.14
22.39
22.14
22.36
97,089
+0.11(+0.49%)
Apr 03, 2013
22.46
22.53
22.14
22.25
405,219
-0.20(-0.89%)
Apr 02, 2013
22.66
22.75
22.40
22.45
310,162
-0.17(-0.75%)
Apr 01, 2013
22.92
22.97
22.51
22.62
120,620
-0.36(-1.57%)
Mar 28, 2013
22.87
22.99
22.78
22.98
93,047
+0.16(+0.70%)
Mar 27, 2013
22.81
22.87
22.62
22.82
121,770
-0.15(-0.65%)
Mar 26, 2013
23.00
23.11
22.87
22.97
92,311
+0.03(+0.13%)
Mar 25, 2013
23.21
23.25
22.78
22.94
113,572
-0.19(-0.82%)
Mar 22, 2013
23.15
23.15
23.04
23.13
190,967
+0.10(+0.43%)
Mar 21, 2013
23.11
23.15
22.90
23.03
80,347
-0.19(-0.82%)
Mar 20, 2013
23.18
23.27
23.08
23.22
110,658
+0.17(+0.74%)
Mar 19, 2013
23.09
23.19
22.82
23.05
92,611
-0.02(-0.09%)
Mar 18, 2013
23.08
23.16
22.80
23.07
142,918
-0.12(-0.52%)
Mar 15, 2013
23.03
23.20
23.03
23.19
120,994
+0.10(+0.43%)
Mar 14, 2013
22.86
23.11
22.84
23.09
61,557
+0.21(+0.92%)
Mar 13, 2013
22.81
22.92
22.76
22.88
72,133
+0.05(+0.22%)
Mar 12, 2013
23.01
23.01
22.75
22.83
78,992
-0.18(-0.78%)
Mar 11, 2013
23.00
23.01
22.93
23.01
89,004
-0.02(-0.09%)
Mar 08, 2013
22.94
23.05
22.87
23.03
406,655
+0.22(+0.96%)
Mar 07, 2013
22.78
22.88
22.73
22.81
205,540
-0.05(-0.22%)
Mar 06, 2013
22.83
22.97
22.79
22.86
174,012
+0.08(+0.35%)
Mar 05, 2013
22.56
22.92
22.56
22.78
141,522
+0.29(+1.29%)
Mar 04, 2013
22.43
22.51
22.28
22.49
96,310
+0.05(+0.22%)
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
.