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 27, 2013
25.46
25.47
25.40
25.43
26,597
-0.08(-0.32%)
Sep 26, 2013
25.48
25.55
25.42
25.51
99,182
+0.21(+0.82%)
Sep 25, 2013
25.58
25.58
25.30
25.30
414,455
-0.22(-0.87%)
Sep 24, 2013
25.58
25.58
25.44
25.52
150,339
-0.01(-0.05%)
Sep 23, 2013
25.44
25.55
25.38
25.54
451,228
+0.11(+0.45%)
Sep 20, 2013
25.68
25.68
25.40
25.42
79,018
-0.20(-0.79%)
Sep 19, 2013
25.75
25.76
25.56
25.62
130,208
-0.04(-0.16%)
Sep 18, 2013
24.99
25.67
24.86
25.67
172,945
+0.60(+2.41%)
Sep 17, 2013
25.03
25.12
25.00
25.06
128,106
+0.07(+0.30%)
Sep 16, 2013
25.05
25.11
24.96
24.99
53,299
+0.12(+0.49%)
Sep 13, 2013
24.72
24.87
24.72
24.87
67,536
+0.14(+0.57%)
Sep 12, 2013
24.79
24.85
24.72
24.73
27,250
-0.08(-0.32%)
Sep 11, 2013
24.81
24.81
24.64
24.81
92,002
+0.05(+0.19%)
Sep 10, 2013
24.76
24.77
24.64
24.76
107,489
+0.21(+0.85%)
Sep 09, 2013
24.19
24.56
24.19
24.55
32,338
+0.32(+1.30%)
Sep 06, 2013
24.23
24.34
24.18
24.24
49,545
+0.23(+0.95%)
Sep 05, 2013
23.96
24.06
23.96
24.01
211,103
+0.01(+0.06%)
Sep 04, 2013
23.91
24.02
23.85
23.99
36,759
+0.13(+0.53%)
Sep 03, 2013
24.05
24.05
23.83
23.87
230,396
+0.10(+0.42%)
Aug 30, 2013
23.79
23.86
23.75
23.77
701,494
-0.09(-0.39%)
Aug 29, 2013
23.77
23.89
23.77
23.86
66,759
-0.02(-0.08%)
Aug 28, 2013
23.83
23.97
23.72
23.88
107,740
+0.09(+0.40%)
Aug 27, 2013
23.84
23.88
23.77
23.79
276,744
-0.26(-1.06%)
Aug 26, 2013
24.20
24.20
24.01
24.04
53,023
-0.21(-0.89%)
Aug 23, 2013
24.18
24.28
24.09
24.26
40,703
+0.08(+0.33%)
Aug 22, 2013
24.01
24.21
24.01
24.17
74,224
+0.27(+1.12%)
Aug 21, 2013
24.03
24.08
23.91
23.91
243,072
-0.27(-1.11%)
Aug 20, 2013
23.99
24.25
23.95
24.17
238,663
+0.09(+0.36%)
Aug 19, 2013
24.38
24.38
24.08
24.09
131,209
-0.31(-1.27%)
Aug 16, 2013
24.42
24.50
24.29
24.40
105,766
-0.05(-0.19%)
Aug 15, 2013
24.39
24.45
24.22
24.44
70,395
-0.15(-0.60%)
Aug 14, 2013
24.58
24.68
24.52
24.59
213,676
-0.09(-0.35%)
Aug 13, 2013
24.65
24.71
24.56
24.68
51,391
-0.01(-0.03%)
Aug 12, 2013
24.60
24.72
24.60
24.69
61,608
-0.12(-0.49%)
Aug 09, 2013
24.79
24.84
24.76
24.81
37,520
-0.04(-0.16%)
Aug 08, 2013
24.75
24.87
24.69
24.85
92,266
+0.28(+1.15%)
Aug 07, 2013
24.60
24.64
24.50
24.56
330,572
-0.13(-0.52%)
Aug 06, 2013
24.79
24.79
24.62
24.69
67,115
-0.06(-0.24%)
Aug 05, 2013
24.90
24.91
24.73
24.75
255,489
-0.20(-0.81%)
Aug 02, 2013
24.90
24.97
24.86
24.95
65,807
+0.07(+0.30%)
Aug 01, 2013
24.85
24.92
24.75
24.88
149,030
+0.28(+1.12%)
Jul 31, 2013
24.58
24.73
24.52
24.60
52,025
-0.03(-0.11%)
Jul 30, 2013
24.83
24.85
24.58
24.63
30,673
-0.05(-0.19%)
Jul 29, 2013
24.67
24.73
24.65
24.68
37,609
-0.09(-0.38%)
Jul 26, 2013
24.66
24.79
24.54
24.77
79,316
+0.00(+0.00%)
Jul 25, 2013
24.56
24.78
24.56
24.77
61,267
+0.16(+0.65%)
Jul 24, 2013
24.88
24.88
24.53
24.61
80,604
-0.15(-0.60%)
Jul 23, 2013
24.79
24.80
24.70
24.76
60,936
+0.14(+0.57%)
Jul 22, 2013
24.62
24.65
24.59
24.62
68,618
+0.09(+0.38%)
Jul 19, 2013
24.52
24.57
24.46
24.52
89,576
+0.01(+0.05%)
Jul 18, 2013
24.44
24.58
24.44
24.51
1,234,879
+0.12(+0.50%)
Jul 17, 2013
24.48
24.48
24.34
24.39
102,218
+0.04(+0.17%)
Jul 16, 2013
24.42
24.42
24.29
24.35
39,470
-0.03(-0.11%)
Jul 15, 2013
24.17
24.40
24.17
24.38
110,196
+0.21(+0.86%)
Jul 12, 2013
24.17
24.20
23.97
24.17
64,940
-0.22(-0.91%)
Jul 11, 2013
24.14
24.39
24.14
24.39
65,294
+0.57(+2.40%)
Jul 10, 2013
23.75
23.94
23.75
23.82
76,917
+0.02(+0.08%)
Jul 09, 2013
23.78
23.82
23.65
23.80
30,112
+0.15(+0.63%)
Jul 08, 2013
23.56
23.68
23.54
23.65
39,786
+0.27(+1.14%)
Jul 05, 2013
23.55
23.55
23.27
23.38
75,438
-0.07(-0.31%)
Jul 03, 2013
23.38
23.52
23.34
23.46
54,337
-0.05(-0.20%)
Jul 02, 2013
23.54
23.67
23.43
23.50
175,342
-0.12(-0.51%)
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
.