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 (%)
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%)
Aug 01, 2012
33.19
33.19
28.88
32.69
4,449
-0.22(-0.66%)
Jul 31, 2012
32.94
32.94
32.91
32.91
1,250
-0.05(-0.16%)
Jul 30, 2012
32.96
32.96
32.96
32.96
143
-0.03(-0.08%)
Jul 27, 2012
32.86
32.99
32.82
32.99
3,146
+0.55(+1.68%)
Jul 26, 2012
32.36
32.44
32.28
32.44
2,434
+0.65(+2.04%)
Jul 25, 2012
31.84
31.85
31.72
31.79
905
+0.01(+0.04%)
Jul 24, 2012
31.78
31.78
31.78
31.78
200
-0.26(-0.82%)
Jul 23, 2012
32.04
32.04
31.97
32.04
713
-0.69(-2.10%)
Jul 19, 2012
32.90
32.73
32.73
32.73
900
-0.08(-0.25%)
Jul 18, 2012
32.80
32.85
32.80
32.81
927
+0.14(+0.42%)
Jul 17, 2012
32.67
32.67
32.67
32.67
400
-0.04(-0.13%)
Jul 16, 2012
32.85
32.85
32.71
32.71
316
-0.17(-0.51%)
Jul 13, 2012
32.72
32.92
32.72
32.88
1,969
+0.24(+0.74%)
Jul 12, 2012
32.37
32.64
32.37
32.64
3,141
-0.25(-0.76%)
Jul 10, 2012
32.89
32.89
32.89
32.89
0
+0.04(+0.12%)
Jul 09, 2012
32.86
32.92
32.75
32.85
2,238
-0.16(-0.48%)
Jul 06, 2012
33.17
33.17
32.98
33.01
587
-0.21(-0.63%)
Jul 05, 2012
33.22
33.22
33.22
33.22
200
+0.00(+0.01%)
Jul 03, 2012
33.07
33.22
33.07
33.22
4,121
+0.08(+0.23%)
Jul 02, 2012
33.45
33.45
32.68
33.14
11,753
+0.38(+1.16%)
Jun 29, 2012
33.36
33.36
32.74
32.76
606
+0.81(+2.53%)
Jun 28, 2012
32.15
32.15
31.61
31.95
2,501
-0.03(-0.09%)
Jun 27, 2012
31.90
31.98
31.89
31.98
1,060
+0.10(+0.31%)
Jun 26, 2012
31.80
31.88
31.80
31.88
764
+0.14(+0.44%)
Jun 25, 2012
31.65
31.74
31.62
31.74
2,442
-0.16(-0.50%)
Jun 22, 2012
31.92
31.92
31.76
31.90
1,898
-0.26(-0.80%)
Jun 20, 2012
32.16
32.16
32.16
32.16
0
-0.28(-0.88%)
Jun 19, 2012
32.13
32.44
32.13
32.44
1,450
+0.32(+1.00%)
Jun 18, 2012
32.15
32.16
32.12
32.12
579
+0.09(+0.28%)
Jun 15, 2012
31.99
32.04
31.95
32.03
2,370
+0.03(+0.09%)
Jun 14, 2012
31.93
32.08
31.88
32.00
48,732
+0.38(+1.20%)
Jun 13, 2012
31.87
31.87
31.62
31.62
2,217
-0.12(-0.37%)
Jun 12, 2012
31.86
31.86
31.74
31.74
200
-0.18(-0.56%)
Jun 11, 2012
31.96
31.96
31.89
31.92
1,490
+0.00(+0.00%)
Jun 08, 2012
31.87
31.92
31.84
31.92
600
+0.02(+0.06%)
Jun 07, 2012
31.94
31.99
31.85
31.90
1,959
+0.28(+0.89%)
Jun 06, 2012
31.62
31.62
31.62
31.62
225
+0.50(+1.61%)
Jun 05, 2012
31.13
31.19
31.12
31.12
2,492
+0.04(+0.13%)
Jun 04, 2012
30.98
31.11
30.93
31.08
1,002
-0.03(-0.10%)
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
.