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, 2013
41.05
41.19
40.87
40.88
11,666
-0.34(-0.83%)
May 30, 2013
40.89
41.22
40.89
41.22
1,746
+0.44(+1.09%)
May 29, 2013
41.11
41.11
40.57
40.78
11,937
-0.49(-1.20%)
May 28, 2013
41.15
41.57
41.11
41.27
14,056
+0.45(+1.10%)
May 24, 2013
40.50
40.82
40.40
40.82
8,495
-0.04(-0.10%)
May 23, 2013
40.39
40.86
40.39
40.86
4,481
+0.12(+0.29%)
May 22, 2013
41.11
41.71
40.74
40.74
5,279
-0.22(-0.53%)
May 21, 2013
41.01
41.06
40.70
40.96
10,023
+0.25(+0.61%)
May 20, 2013
41.04
41.07
40.71
40.71
3,076
-0.25(-0.61%)
May 17, 2013
40.89
40.99
40.81
40.96
27,945
+0.14(+0.34%)
May 16, 2013
40.96
40.96
40.75
40.82
7,652
-0.17(-0.41%)
May 15, 2013
41.08
41.20
40.93
40.99
9,687
+0.55(+1.36%)
May 13, 2013
40.30
40.55
40.27
40.44
123,388
+0.10(+0.25%)
May 10, 2013
40.01
40.35
39.95
40.34
3,366
+0.62(+1.56%)
May 09, 2013
39.79
39.91
39.66
39.72
5,660
+0.02(+0.05%)
May 08, 2013
39.46
39.70
39.46
39.70
5,002
+0.28(+0.71%)
May 07, 2013
39.23
39.43
39.22
39.42
5,203
+0.20(+0.50%)
May 06, 2013
39.20
39.33
39.11
39.23
3,240
-0.03(-0.09%)
May 03, 2013
39.22
39.39
39.09
39.26
5,756
+0.17(+0.43%)
May 02, 2013
38.70
39.11
38.70
39.09
6,005
+0.62(+1.61%)
May 01, 2013
38.70
38.78
38.45
38.47
11,315
-0.22(-0.56%)
Apr 30, 2013
38.59
38.73
38.53
38.69
2,799
+0.01(+0.02%)
Apr 29, 2013
38.55
38.76
38.55
38.68
13,028
+0.23(+0.60%)
Apr 26, 2013
38.60
38.74
38.42
38.45
1,600
-0.29(-0.75%)
Apr 25, 2013
38.32
38.76
38.32
38.74
4,175
+0.10(+0.26%)
Apr 24, 2013
38.62
38.71
38.59
38.64
3,300
-0.23(-0.59%)
Apr 23, 2013
38.88
38.92
38.66
38.87
10,539
+0.25(+0.64%)
Apr 22, 2013
38.38
38.64
38.18
38.62
18,371
+0.19(+0.49%)
Apr 19, 2013
37.94
38.50
37.94
38.43
3,418
+0.59(+1.55%)
Apr 18, 2013
38.22
38.22
37.84
37.84
1,394
-0.50(-1.30%)
Apr 17, 2013
38.05
38.34
37.98
38.34
7,819
-0.35(-0.90%)
Apr 16, 2013
38.32
38.71
38.10
38.69
33,395
+0.67(+1.76%)
Apr 15, 2013
38.73
38.81
38.02
38.02
6,363
-0.93(-2.39%)
Apr 12, 2013
38.81
38.98
38.78
38.95
3,407
+0.02(+0.05%)
Apr 11, 2013
38.61
39.06
38.61
38.93
6,426
+0.22(+0.57%)
Apr 10, 2013
38.08
38.71
38.08
38.71
7,112
+0.46(+1.19%)
Apr 09, 2013
38.28
38.37
38.18
38.25
7,589
+0.05(+0.14%)
Apr 08, 2013
37.98
38.20
37.90
38.20
21,832
+0.19(+0.51%)
Apr 05, 2013
37.91
38.05
37.82
38.01
5,207
-0.22(-0.58%)
Apr 04, 2013
38.00
38.37
38.00
38.23
4,196
+0.17(+0.45%)
Apr 03, 2013
38.74
38.74
38.06
38.06
5,636
-0.54(-1.40%)
Apr 02, 2013
38.58
38.85
38.58
38.60
10,978
+0.41(+1.08%)
Apr 01, 2013
38.50
38.50
38.10
38.19
5,350
-0.29(-0.75%)
Mar 28, 2013
38.18
38.48
38.13
38.48
4,996
+0.41(+1.08%)
Mar 27, 2013
37.91
38.07
37.91
38.06
921
+0.12(+0.33%)
Mar 26, 2013
37.86
37.94
37.80
37.94
2,983
+0.39(+1.04%)
Mar 25, 2013
37.79
37.94
37.52
37.55
12,464
-0.19(-0.50%)
Mar 22, 2013
37.77
37.85
37.68
37.74
30,058
-0.02(-0.05%)
Mar 21, 2013
37.79
37.82
37.73
37.76
1,951
-0.11(-0.29%)
Mar 20, 2013
37.80
38.05
37.80
37.87
16,840
+0.26(+0.69%)
Mar 19, 2013
37.65
37.86
37.49
37.61
15,281
+0.01(+0.03%)
Mar 18, 2013
37.80
37.80
37.48
37.60
4,782
-0.23(-0.61%)
Mar 14, 2013
37.78
37.83
37.83
37.83
2,400
+0.16(+0.42%)
Mar 13, 2013
37.56
37.71
37.45
37.67
4,134
+0.14(+0.37%)
Mar 12, 2013
37.37
37.58
37.37
37.53
4,712
+0.08(+0.21%)
Mar 11, 2013
37.49
37.49
37.34
37.45
14,881
+0.10(+0.28%)
Mar 08, 2013
37.18
37.35
37.18
37.35
2,674
+0.19(+0.50%)
Mar 07, 2013
37.14
37.19
37.11
37.16
5,871
+0.06(+0.16%)
Mar 06, 2013
37.10
37.21
37.08
37.10
7,257
+0.00(+0.01%)
Mar 05, 2013
36.89
37.23
36.89
37.10
10,061
+0.37(+1.00%)
Mar 04, 2013
36.60
36.73
36.48
36.73
2,123
+0.08(+0.22%)
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
.