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, 2012
31.62
31.72
31.60
31.72
900
-0.12(-0.37%)
May 30, 2012
31.87
31.88
31.81
31.84
1,810
-0.18(-0.57%)
May 29, 2012
32.09
32.09
31.86
32.02
3,464
+0.11(+0.34%)
May 25, 2012
31.65
31.91
31.65
31.91
600
+0.21(+0.66%)
May 24, 2012
31.72
31.72
31.56
31.70
6,112
+0.34(+1.08%)
May 23, 2012
31.31
31.47
31.30
31.36
3,027
-0.40(-1.27%)
May 22, 2012
31.51
31.88
31.51
31.77
845
+0.16(+0.50%)
May 21, 2012
31.47
31.62
31.38
31.61
2,982
+0.04(+0.12%)
May 18, 2012
31.74
31.74
31.53
31.57
12,603
-0.17(-0.52%)
May 17, 2012
32.01
32.04
31.73
31.73
1,235
-0.37(-1.16%)
May 16, 2012
31.94
32.15
31.94
32.11
2,481
+0.15(+0.47%)
May 15, 2012
32.07
32.15
31.96
31.96
2,190
-0.19(-0.60%)
May 14, 2012
31.99
32.15
31.98
32.15
2,054
-0.21(-0.65%)
May 11, 2012
32.04
32.36
32.04
32.36
875
-0.04(-0.13%)
May 10, 2012
32.46
32.50
32.39
32.40
5,010
+0.19(+0.60%)
May 09, 2012
31.87
32.21
31.87
32.21
4,092
+0.15(+0.47%)
May 08, 2012
31.99
32.06
31.99
32.06
602
-0.09(-0.29%)
May 07, 2012
31.85
32.18
31.85
32.15
1,556
-0.20(-0.60%)
May 03, 2012
32.44
32.35
32.35
32.35
4,900
-0.18(-0.55%)
May 02, 2012
32.47
32.57
32.43
32.53
6,921
-0.13(-0.40%)
May 01, 2012
32.59
32.90
32.59
32.66
3,624
-0.05(-0.15%)
Apr 27, 2012
32.65
32.71
32.71
32.71
500
+0.05(+0.15%)
Apr 26, 2012
32.44
32.66
32.44
32.66
2,625
+0.22(+0.69%)
Apr 25, 2012
32.45
32.51
32.43
32.44
1,505
+0.28(+0.86%)
Apr 24, 2012
32.15
32.35
32.14
32.16
6,005
-0.10(-0.31%)
Apr 23, 2012
32.15
32.26
32.05
32.26
1,155
-0.45(-1.37%)
Apr 20, 2012
32.68
32.72
32.66
32.71
1,356
+0.23(+0.70%)
Apr 19, 2012
32.60
32.60
32.48
32.48
1,250
-0.07(-0.21%)
Apr 18, 2012
32.51
32.56
32.46
32.55
1,622
-0.11(-0.34%)
Apr 17, 2012
32.43
32.68
32.43
32.66
2,613
+0.29(+0.91%)
Apr 16, 2012
32.29
32.37
32.14
32.37
3,395
+0.05(+0.17%)
Apr 13, 2012
31.99
32.32
31.99
32.31
2,752
+0.25(+0.77%)
Apr 12, 2012
32.10
32.10
32.06
32.06
635
+0.01(+0.05%)
Apr 11, 2012
32.07
32.11
32.02
32.05
3,159
+0.14(+0.44%)
Apr 10, 2012
32.08
32.08
31.88
31.91
912
-0.28(-0.87%)
Apr 09, 2012
32.07
32.19
32.07
32.19
1,015
-0.22(-0.69%)
Apr 05, 2012
32.40
32.45
32.35
32.41
2,046
-0.07(-0.22%)
Apr 04, 2012
32.61
32.61
32.48
32.48
386
-0.23(-0.69%)
Apr 03, 2012
32.75
32.90
32.66
32.71
3,969
-0.24(-0.73%)
Apr 02, 2012
32.80
32.95
32.80
32.95
3,577
+0.27(+0.83%)
Mar 30, 2012
32.41
32.78
32.41
32.68
5,718
+0.07(+0.22%)
Mar 29, 2012
32.33
32.61
32.33
32.61
6,966
+0.05(+0.15%)
Mar 28, 2012
32.74
32.75
32.55
32.56
1,824
-0.23(-0.70%)
Mar 27, 2012
32.63
32.79
32.63
32.79
374
+0.01(+0.02%)
Mar 26, 2012
32.77
32.80
32.70
32.78
3,162
+0.54(+1.69%)
Mar 23, 2012
32.24
32.24
32.24
32.24
154
-0.05(-0.16%)
Mar 22, 2012
32.23
32.31
32.23
32.29
2,485
-0.19(-0.58%)
Mar 21, 2012
32.23
32.48
32.23
32.48
991
-0.02(-0.06%)
Mar 20, 2012
32.40
32.50
32.40
32.50
3,110
-0.12(-0.37%)
Mar 19, 2012
32.28
32.63
32.28
32.62
1,595
-0.02(-0.06%)
Mar 15, 2012
32.46
32.64
32.64
32.64
1,900
+0.13(+0.42%)
Mar 14, 2012
32.66
32.66
32.50
32.50
3,315
+0.00(+0.01%)
Mar 13, 2012
32.50
32.50
32.39
32.50
1,840
+0.20(+0.62%)
Mar 12, 2012
32.33
32.35
32.30
32.30
1,504
+0.09(+0.28%)
Mar 09, 2012
31.92
32.21
31.92
32.21
3,273
+0.13(+0.41%)
Mar 08, 2012
31.90
32.08
31.90
32.08
1,550
+0.31(+0.97%)
Mar 07, 2012
31.86
31.86
31.60
31.77
16,913
+0.17(+0.54%)
Mar 06, 2012
31.74
31.76
31.58
31.60
5,064
-0.30(-0.94%)
Mar 05, 2012
31.84
31.92
31.77
31.90
1,426
+0.06(+0.18%)
Mar 02, 2012
32.02
32.02
31.82
31.84
1,362
-0.10(-0.30%)
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
.