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 30, 2013
40.17
40.22
40.15
40.15
1,200
-0.13(-0.32%)
Aug 29, 2013
40.04
40.41
40.04
40.28
14,647
+0.24(+0.60%)
Aug 28, 2013
40.24
40.24
40.00
40.04
7,636
-0.18(-0.44%)
Aug 27, 2013
40.49
40.55
39.79
40.22
3,255
-0.51(-1.26%)
Aug 26, 2013
41.20
41.20
40.73
40.73
398
-0.46(-1.12%)
Aug 23, 2013
41.03
41.19
40.98
41.19
3,766
+0.35(+0.86%)
Aug 22, 2013
40.92
41.32
40.84
40.84
524
-0.47(-1.14%)
Aug 20, 2013
41.06
41.31
41.31
41.31
1,700
+0.36(+0.89%)
Aug 19, 2013
41.23
41.23
40.95
40.95
9,083
-0.36(-0.88%)
Aug 16, 2013
41.18
41.31
41.18
41.31
1,545
-0.11(-0.26%)
Aug 15, 2013
41.54
41.55
41.30
41.42
2,113
-0.74(-1.76%)
Aug 14, 2013
42.54
42.54
42.16
42.16
4,979
-0.29(-0.68%)
Aug 13, 2013
42.33
42.45
42.26
42.45
1,485
+0.04(+0.09%)
Aug 12, 2013
42.27
42.41
42.21
42.41
3,450
+0.08(+0.20%)
Aug 09, 2013
42.35
42.48
42.20
42.33
783
-0.02(-0.06%)
Aug 08, 2013
42.40
42.40
42.35
42.35
200
-0.04(-0.09%)
Aug 07, 2013
42.67
42.67
42.33
42.39
2,747
-0.30(-0.71%)
Aug 06, 2013
42.71
42.71
42.68
42.69
838
-0.10(-0.23%)
Aug 05, 2013
42.63
42.79
42.63
42.79
450
+0.26(+0.60%)
Aug 02, 2013
42.36
42.53
42.21
42.53
9,671
+0.01(+0.03%)
Aug 01, 2013
42.36
42.52
42.36
42.52
2,587
+0.37(+0.87%)
Jul 31, 2013
42.00
42.15
41.94
42.15
1,901
+0.12(+0.30%)
Jul 30, 2013
42.16
42.16
42.00
42.03
3,930
-0.13(-0.32%)
Jul 29, 2013
42.02
42.16
42.02
42.16
640
+0.04(+0.09%)
Jul 26, 2013
41.92
42.12
41.92
42.12
1,760
+0.04(+0.08%)
Jul 25, 2013
41.97
42.18
41.97
42.09
1,587
+0.36(+0.85%)
Jul 24, 2013
41.94
41.97
41.71
41.73
3,613
-0.39(-0.92%)
Jul 23, 2013
42.10
42.15
41.97
42.12
3,500
-0.15(-0.36%)
Jul 22, 2013
42.21
42.28
42.21
42.27
608
+0.19(+0.46%)
Jul 19, 2013
42.23
42.23
41.99
42.08
624
-0.06(-0.14%)
Jul 18, 2013
41.81
42.20
41.80
42.14
1,469
+0.49(+1.18%)
Jul 17, 2013
41.70
41.73
41.65
41.65
1,631
-0.02(-0.05%)
Jul 16, 2013
41.71
41.71
41.49
41.67
2,004
-0.05(-0.12%)
Jul 15, 2013
41.55
41.73
41.52
41.72
1,587
+0.18(+0.44%)
Jul 12, 2013
41.65
41.67
41.53
41.53
3,405
-0.02(-0.04%)
Jul 11, 2013
41.47
41.55
41.46
41.55
2,119
+0.45(+1.10%)
Jul 10, 2013
40.96
41.10
40.88
41.10
15,147
+0.22(+0.54%)
Jul 09, 2013
40.89
40.92
40.42
40.88
9,722
+0.46(+1.14%)
Jul 08, 2013
40.42
40.42
40.42
40.42
124
+0.35(+0.88%)
Jul 05, 2013
40.06
40.07
40.06
40.07
330
+0.14(+0.34%)
Jul 03, 2013
40.05
40.05
39.93
39.93
600
-0.10(-0.25%)
Jul 02, 2013
40.06
40.06
40.03
40.03
446
-0.04(-0.10%)
Jul 01, 2013
39.82
40.15
39.82
40.07
301
+0.28(+0.70%)
Jun 28, 2013
39.70
39.92
39.67
39.79
2,331
-0.05(-0.13%)
Jun 27, 2013
39.41
39.98
39.41
39.84
2,600
+0.36(+0.91%)
Jun 26, 2013
39.46
39.50
39.43
39.48
4,918
+0.15(+0.38%)
Jun 24, 2013
39.33
39.33
39.33
39.33
0
+0.05(+0.13%)
Jun 21, 2013
39.31
39.31
38.96
39.28
1,120
+0.08(+0.21%)
Jun 20, 2013
39.62
39.91
39.20
39.20
3,783
-1.85(-4.52%)
Jun 19, 2013
40.93
41.05
40.93
41.05
830
-0.07(-0.17%)
Jun 18, 2013
40.99
41.12
40.99
41.12
1,515
+0.42(+1.03%)
Jun 17, 2013
40.68
40.70
40.68
40.70
225
+0.17(+0.43%)
Jun 14, 2013
40.23
40.55
40.23
40.53
4,138
-0.03(-0.08%)
Jun 13, 2013
40.15
40.60
40.06
40.56
3,078
+0.42(+1.05%)
Jun 12, 2013
40.48
40.48
40.14
40.14
709
-0.11(-0.27%)
Jun 11, 2013
40.33
40.47
40.25
40.25
1,644
-0.09(-0.22%)
Jun 10, 2013
40.36
40.43
40.07
40.34
2,258
+0.21(+0.52%)
Jun 07, 2013
39.39
40.23
39.39
40.13
702
+0.87(+2.20%)
Jun 06, 2013
39.52
39.52
39.21
39.26
1,250
-0.25(-0.62%)
Jun 05, 2013
39.90
39.90
39.45
39.51
3,633
-0.39(-0.98%)
Jun 04, 2013
39.72
40.13
39.72
39.90
1,150
-0.04(-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
.