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
30.75
30.75
30.30
30.67
1,581
-0.15(-0.48%)
May 30, 2012
30.77
30.82
30.76
30.82
4,646
-0.19(-0.62%)
May 29, 2012
30.90
31.21
30.90
31.01
3,680
+0.07(+0.24%)
May 25, 2012
30.91
30.95
30.91
30.94
1,277
+0.31(+1.01%)
May 23, 2012
30.32
30.63
30.63
30.63
2,400
-0.21(-0.68%)
May 22, 2012
31.06
31.10
30.84
30.84
1,502
+0.06(+0.19%)
May 21, 2012
30.48
30.78
30.48
30.78
850
+0.46(+1.52%)
May 18, 2012
30.35
30.48
30.32
30.32
1,802
-0.29(-0.96%)
May 17, 2012
31.00
31.02
30.60
30.61
1,762
-0.47(-1.50%)
May 16, 2012
31.12
31.12
31.08
31.08
962
-0.08(-0.26%)
May 15, 2012
31.29
31.31
31.10
31.16
1,025
-0.19(-0.61%)
May 14, 2012
31.25
31.36
31.11
31.35
1,886
-0.21(-0.67%)
May 11, 2012
31.58
31.59
31.49
31.56
847
+0.03(+0.11%)
May 10, 2012
31.54
31.63
31.53
31.53
1,801
+0.23(+0.73%)
May 09, 2012
31.00
31.45
31.00
31.30
1,682
-0.33(-1.05%)
May 08, 2012
31.46
31.63
31.18
31.63
2,068
+0.13(+0.43%)
May 07, 2012
31.38
31.51
31.38
31.50
1,144
+0.01(+0.03%)
May 04, 2012
31.68
31.68
31.49
31.49
938
-0.50(-1.57%)
May 03, 2012
32.04
32.04
31.99
31.99
665
-0.36(-1.11%)
May 02, 2012
32.23
32.35
32.18
32.35
1,177
-0.09(-0.28%)
May 01, 2012
32.33
32.63
32.33
32.44
1,534
+0.06(+0.20%)
Apr 30, 2012
32.38
32.38
32.38
32.38
155
-0.04(-0.11%)
Apr 27, 2012
32.24
32.41
32.24
32.41
3,352
+0.19(+0.59%)
Apr 26, 2012
32.31
32.31
31.96
32.22
5,739
-0.05(-0.14%)
Apr 25, 2012
32.30
32.38
32.18
32.27
19,295
+0.45(+1.41%)
Apr 24, 2012
31.69
31.82
31.57
31.82
3,850
+0.00(+0.00%)
Apr 23, 2012
31.70
31.82
31.70
31.82
2,803
-0.37(-1.15%)
Apr 20, 2012
32.20
32.34
32.16
32.19
5,134
+0.15(+0.47%)
Apr 19, 2012
32.32
32.32
31.96
32.04
2,118
+0.09(+0.30%)
Apr 18, 2012
31.96
31.96
31.84
31.95
1,516
-0.03(-0.11%)
Apr 17, 2012
31.51
32.05
31.50
31.98
3,656
+0.63(+2.01%)
Apr 16, 2012
31.27
31.43
31.27
31.35
2,055
-0.09(-0.29%)
Apr 13, 2012
31.45
31.52
31.42
31.44
1,206
-0.38(-1.19%)
Apr 12, 2012
31.61
31.85
31.61
31.82
1,127
+0.33(+1.04%)
Apr 11, 2012
31.41
31.50
31.41
31.49
2,353
+0.37(+1.20%)
Apr 10, 2012
31.76
31.76
31.12
31.12
1,252
-0.73(-2.29%)
Apr 09, 2012
31.88
31.88
31.83
31.85
1,854
-0.50(-1.55%)
Apr 05, 2012
32.38
32.38
32.35
32.35
566
+0.04(+0.12%)
Apr 04, 2012
31.84
32.36
31.84
32.31
7,160
-0.23(-0.71%)
Apr 03, 2012
32.70
32.72
32.54
32.54
656
-0.02(-0.06%)
Apr 02, 2012
32.40
32.61
32.40
32.56
20,016
+0.13(+0.40%)
Mar 30, 2012
32.30
32.44
32.22
32.43
6,706
+0.22(+0.69%)
Mar 29, 2012
31.95
32.21
31.91
32.21
1,877
+0.32(+0.99%)
Mar 28, 2012
32.28
32.28
31.89
31.89
3,734
-0.32(-1.00%)
Mar 27, 2012
32.37
32.37
32.18
32.21
1,156
-0.11(-0.34%)
Mar 26, 2012
32.12
32.34
32.12
32.32
1,824
+0.64(+2.02%)
Mar 23, 2012
31.40
31.68
31.40
31.68
1,829
+0.11(+0.36%)
Mar 22, 2012
31.44
31.57
31.40
31.57
1,460
-0.02(-0.08%)
Mar 21, 2012
31.52
31.69
31.52
31.59
1,013
+0.01(+0.03%)
Mar 20, 2012
31.70
31.71
31.58
31.58
1,033
-0.30(-0.95%)
Mar 19, 2012
31.75
31.88
31.75
31.88
1,813
+0.16(+0.52%)
Mar 16, 2012
31.74
31.74
31.71
31.72
400
-0.03(-0.09%)
Mar 15, 2012
31.51
31.75
31.51
31.75
808
+0.20(+0.62%)
Mar 14, 2012
31.55
31.64
31.52
31.55
14,573
+0.03(+0.08%)
Mar 13, 2012
31.42
31.52
31.26
31.52
2,218
+0.35(+1.13%)
Mar 12, 2012
31.32
31.36
31.13
31.17
10,867
-0.14(-0.45%)
Mar 09, 2012
30.99
31.31
30.99
31.31
1,484
+0.28(+0.90%)
Mar 08, 2012
31.01
31.04
31.00
31.03
1,179
+0.29(+0.95%)
Mar 07, 2012
30.65
30.75
30.60
30.74
32,208
+0.26(+0.86%)
Mar 06, 2012
30.72
30.72
30.41
30.48
3,434
-0.56(-1.81%)
Mar 05, 2012
31.01
31.04
30.92
31.04
1,204
-0.04(-0.14%)
Mar 02, 2012
31.22
31.27
31.09
31.09
1,979
-0.26(-0.84%)
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
.