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
40.12
40.13
40.01
40.01
4,826
-0.39(-0.97%)
May 30, 2013
40.52
40.59
40.40
40.40
2,300
-0.04(-0.09%)
May 29, 2013
40.78
40.78
40.37
40.44
1,915
-0.50(-1.23%)
May 28, 2013
41.02
41.20
40.90
40.94
3,723
+0.39(+0.97%)
May 24, 2013
40.24
40.55
40.24
40.55
348
+0.01(+0.03%)
May 23, 2013
40.10
40.54
40.00
40.54
2,623
+0.15(+0.37%)
May 22, 2013
40.89
40.90
40.39
40.39
1,130
-0.28(-0.69%)
May 21, 2013
40.42
40.67
40.42
40.67
6,110
+0.13(+0.32%)
May 20, 2013
40.88
40.88
40.54
40.54
608
-0.36(-0.88%)
May 17, 2013
40.33
40.95
40.33
40.90
11,833
-0.05(-0.12%)
May 16, 2013
40.99
40.99
40.82
40.95
3,404
-0.05(-0.12%)
May 15, 2013
40.61
41.00
40.61
41.00
1,336
+0.91(+2.27%)
May 13, 2013
40.17
40.21
40.04
40.09
77,667
+0.24(+0.61%)
May 10, 2013
39.90
39.96
39.85
39.85
1,207
+0.02(+0.05%)
May 09, 2013
40.14
40.14
39.75
39.83
2,746
-0.20(-0.49%)
May 08, 2013
40.03
40.09
40.00
40.02
4,816
+0.10(+0.26%)
May 07, 2013
39.70
39.92
39.70
39.92
1,516
+0.33(+0.83%)
May 06, 2013
39.69
39.69
39.59
39.59
1,599
-0.34(-0.85%)
May 03, 2013
39.79
39.93
39.79
39.93
4,427
+0.52(+1.32%)
May 01, 2013
39.69
39.41
39.41
39.41
800
-0.27(-0.68%)
Apr 30, 2013
39.59
39.68
39.60
39.68
1,428
+0.08(+0.19%)
Apr 29, 2013
39.66
39.68
39.55
39.60
1,515
+0.10(+0.26%)
Apr 26, 2013
39.62
39.62
39.44
39.50
1,177
-0.12(-0.29%)
Apr 25, 2013
39.82
39.82
39.57
39.62
2,816
-0.03(-0.08%)
Apr 24, 2013
39.75
39.84
39.64
39.65
2,973
-0.07(-0.19%)
Apr 23, 2013
39.66
39.81
39.66
39.72
6,240
+0.27(+0.69%)
Apr 22, 2013
39.35
39.48
39.15
39.45
6,680
+0.28(+0.71%)
Apr 19, 2013
38.97
39.17
38.97
39.17
1,100
+0.51(+1.32%)
Apr 18, 2013
38.73
38.82
38.66
38.66
1,252
-0.02(-0.05%)
Apr 17, 2013
38.53
38.70
38.53
38.68
3,299
-0.37(-0.95%)
Apr 16, 2013
38.63
39.08
38.23
39.05
6,095
+0.47(+1.23%)
Apr 15, 2013
39.20
39.20
38.58
38.58
2,257
-0.63(-1.62%)
Apr 12, 2013
39.12
39.21
39.12
39.21
971
+0.07(+0.17%)
Apr 11, 2013
38.95
39.19
38.95
39.14
2,103
+0.41(+1.05%)
Apr 10, 2013
38.73
38.77
38.69
38.73
699
+0.26(+0.66%)
Apr 09, 2013
38.34
38.48
38.34
38.48
417
+0.13(+0.34%)
Apr 08, 2013
38.30
38.35
38.28
38.35
1,335
+0.32(+0.84%)
Apr 05, 2013
38.01
38.03
38.01
38.03
1,353
-0.23(-0.60%)
Apr 04, 2013
38.23
38.26
38.23
38.26
372
+0.13(+0.34%)
Apr 03, 2013
38.36
38.72
38.13
38.13
5,771
-0.46(-1.19%)
Apr 02, 2013
38.63
38.64
38.59
38.59
3,267
+0.20(+0.52%)
Apr 01, 2013
38.55
38.55
38.26
38.39
10,992
-0.14(-0.36%)
Mar 28, 2013
38.42
38.54
38.42
38.53
677
+0.24(+0.63%)
Mar 27, 2013
38.01
38.34
38.00
38.29
2,045
+0.12(+0.31%)
Mar 26, 2013
38.16
38.17
38.11
38.17
1,142
+0.20(+0.53%)
Mar 25, 2013
38.24
38.24
37.90
37.97
18,516
-0.03(-0.08%)
Mar 22, 2013
37.92
38.00
37.90
38.00
1,825
+0.27(+0.71%)
Mar 21, 2013
37.77
37.77
37.61
37.73
1,730
-0.12(-0.30%)
Mar 20, 2013
37.61
37.85
37.59
37.85
4,410
+0.39(+1.03%)
Mar 19, 2013
37.37
37.46
37.22
37.46
1,825
+0.29(+0.78%)
Mar 18, 2013
37.06
37.22
37.06
37.17
2,426
-0.03(-0.08%)
Mar 15, 2013
37.17
37.29
37.17
37.20
658
-0.17(-0.44%)
Mar 14, 2013
37.38
37.38
37.34
37.37
2,440
+0.16(+0.42%)
Mar 13, 2013
37.09
37.25
37.09
37.21
2,210
+0.11(+0.30%)
Mar 12, 2013
37.07
37.11
37.03
37.10
1,581
+0.06(+0.16%)
Mar 11, 2013
37.10
37.15
37.02
37.04
2,690
-0.02(-0.05%)
Mar 08, 2013
37.06
37.06
37.06
37.06
300
+0.14(+0.38%)
Mar 07, 2013
36.97
36.99
36.92
36.92
866
+0.06(+0.16%)
Mar 06, 2013
36.94
36.94
36.86
36.86
2,439
-0.07(-0.20%)
Mar 05, 2013
36.90
36.97
36.90
36.93
5,583
+0.23(+0.64%)
Mar 04, 2013
36.59
36.70
36.59
36.70
550
+0.20(+0.53%)
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
.