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 (%)
Sep 28, 2012
22.68
22.68
22.53
22.59
20,641
-0.26(-1.12%)
Sep 27, 2012
22.79
22.88
22.66
22.84
37,497
+0.23(+1.02%)
Sep 26, 2012
22.63
22.72
22.59
22.61
71,427
-0.14(-0.62%)
Sep 25, 2012
22.93
23.04
22.75
22.75
23,901
-0.20(-0.87%)
Sep 24, 2012
22.79
22.98
22.79
22.95
22,091
-0.03(-0.11%)
Sep 21, 2012
23.05
23.05
22.95
22.98
65,723
+0.06(+0.28%)
Sep 20, 2012
22.79
22.93
22.76
22.91
64,687
+0.00(+0.00%)
Sep 19, 2012
22.88
22.96
22.87
22.91
29,360
+0.06(+0.28%)
Sep 18, 2012
22.82
22.91
22.80
22.85
33,816
-0.12(-0.53%)
Sep 17, 2012
23.00
23.04
22.91
22.97
29,177
-0.13(-0.55%)
Sep 14, 2012
23.10
23.23
23.01
23.10
43,418
+0.06(+0.28%)
Sep 13, 2012
22.70
23.06
22.63
23.04
657,987
+0.35(+1.52%)
Sep 12, 2012
22.73
22.75
22.64
22.69
29,728
+0.11(+0.48%)
Sep 11, 2012
22.56
22.69
22.56
22.58
192,359
+0.15(+0.69%)
Sep 10, 2012
22.55
22.61
22.41
22.43
206,675
-0.16(-0.71%)
Sep 07, 2012
22.53
22.61
22.51
22.59
71,562
+0.22(+0.97%)
Sep 06, 2012
22.06
22.39
22.06
22.37
43,710
+0.44(+1.99%)
Sep 05, 2012
22.03
22.03
21.92
21.93
63,388
-0.12(-0.55%)
Sep 04, 2012
22.08
22.10
21.95
22.05
245,257
-0.02(-0.09%)
Aug 31, 2012
22.09
22.12
21.97
22.07
45,610
+0.13(+0.61%)
Aug 30, 2012
22.09
22.09
21.92
21.94
43,693
-0.19(-0.87%)
Aug 29, 2012
22.14
22.18
22.10
22.13
42,949
-0.03(-0.12%)
Aug 27, 2012
22.19
22.26
22.16
22.16
85,868
-0.09(-0.40%)
Aug 24, 2012
22.07
22.27
22.07
22.25
71,560
+0.17(+0.78%)
Aug 23, 2012
22.18
22.18
22.04
22.07
62,006
-0.23(-1.03%)
Aug 22, 2012
22.22
22.31
22.14
22.30
28,730
+0.05(+0.23%)
Aug 21, 2012
22.32
22.41
22.20
22.25
17,048
+0.04(+0.17%)
Aug 20, 2012
22.14
22.25
22.10
22.22
81,308
-0.01(-0.06%)
Aug 17, 2012
22.23
22.32
22.15
22.23
17,360
+0.03(+0.14%)
Aug 16, 2012
22.12
22.26
22.09
22.20
46,242
+0.18(+0.82%)
Aug 15, 2012
21.99
22.05
21.98
22.02
22,398
+0.02(+0.09%)
Aug 14, 2012
22.05
22.06
21.96
22.00
41,363
+0.06(+0.29%)
Aug 13, 2012
22.02
22.02
21.88
21.93
92,248
-0.10(-0.47%)
Aug 11, 2012
21.84
22.04
21.84
22.04
35,980
+0.00(+0.00%)
Aug 10, 2012
21.84
22.04
21.84
22.04
35,980
+0.01(+0.03%)
Aug 09, 2012
21.94
22.08
21.94
22.03
27,790
-0.04(-0.17%)
Aug 08, 2012
22.03
22.15
22.03
22.07
190,719
-0.17(-0.78%)
Aug 07, 2012
22.32
22.40
22.24
22.24
77,976
+0.08(+0.38%)
Aug 06, 2012
22.13
22.23
22.09
22.16
35,437
+0.08(+0.35%)
Aug 03, 2012
21.98
22.11
21.96
22.08
29,811
+0.51(+2.38%)
Aug 02, 2012
21.67
21.77
21.48
21.57
53,723
-0.37(-1.69%)
Aug 01, 2012
22.04
22.10
21.89
21.94
62,084
-0.02(-0.09%)
Jul 31, 2012
22.09
22.09
21.94
21.96
4,003,130
-0.19(-0.84%)
Jul 30, 2012
22.00
22.17
21.97
22.14
16,299
-0.01(-0.03%)
Jul 27, 2012
21.86
22.22
21.85
22.15
19,806
+0.37(+1.71%)
Jul 26, 2012
21.66
21.79
21.63
21.78
69,313
+0.62(+2.91%)
Jul 25, 2012
21.20
21.27
21.07
21.16
52,879
+0.04(+0.21%)
Jul 24, 2012
21.32
21.32
21.00
21.12
50,953
-0.28(-1.31%)
Jul 23, 2012
21.24
21.44
21.20
21.40
70,777
-0.29(-1.33%)
Jul 20, 2012
21.73
21.79
21.65
21.69
37,358
-0.37(-1.66%)
Jul 19, 2012
22.02
22.09
21.98
22.05
26,627
+0.07(+0.34%)
Jul 18, 2012
21.79
22.02
21.79
21.98
28,936
+0.10(+0.45%)
Jul 17, 2012
21.84
21.91
21.61
21.88
148,087
+0.09(+0.41%)
Jul 16, 2012
21.72
21.84
21.66
21.79
16,127
-0.04(-0.18%)
Jul 14, 2012
21.56
21.83
21.56
21.83
74,697
+0.00(+0.00%)
Jul 13, 2012
21.56
21.83
21.56
21.83
74,697
+0.33(+1.52%)
Jul 12, 2012
21.41
21.55
21.33
21.50
28,525
-0.06(-0.30%)
Jul 11, 2012
21.55
21.58
21.46
21.57
36,038
+0.17(+0.81%)
Jul 10, 2012
21.59
21.61
21.35
21.39
44,620
-0.12(-0.54%)
Jul 09, 2012
21.45
21.51
21.38
21.51
33,049
+0.00(+0.00%)
Jul 06, 2012
21.43
21.51
21.38
21.51
221,440
-0.10(-0.45%)
Jul 05, 2012
21.63
21.68
21.55
21.61
43,846
-0.28(-1.29%)
Jul 03, 2012
21.75
21.90
21.75
21.89
49,204
+0.04(+0.18%)
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
.