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
41.90
41.90
41.62
41.66
446
-0.33(-0.78%)
Aug 29, 2013
41.89
42.20
41.89
41.99
4,003
+0.27(+0.64%)
Aug 28, 2013
41.74
41.92
41.35
41.72
11,721
+0.05(+0.12%)
Aug 27, 2013
42.17
42.27
41.67
41.67
18,467
-0.81(-1.91%)
Aug 26, 2013
42.36
42.78
42.36
42.48
3,810
+0.17(+0.40%)
Aug 23, 2013
42.19
42.31
42.18
42.31
4,477
-0.06(-0.15%)
Aug 22, 2013
42.21
42.70
41.70
42.37
6,826
+0.37(+0.88%)
Aug 21, 2013
42.18
42.21
41.80
42.00
20,221
-0.13(-0.31%)
Aug 20, 2013
41.80
42.17
41.76
42.13
2,736
+0.27(+0.65%)
Aug 19, 2013
41.90
42.15
41.86
41.86
15,649
-0.12(-0.28%)
Aug 16, 2013
41.89
42.16
41.89
41.97
16,165
-0.14(-0.32%)
Aug 15, 2013
42.70
42.70
42.00
42.11
8,414
-0.98(-2.27%)
Aug 14, 2013
43.26
43.41
42.98
43.09
2,963
-0.17(-0.40%)
Aug 13, 2013
43.37
43.42
42.93
43.26
4,764
+0.03(+0.07%)
Aug 12, 2013
43.00
43.28
43.00
43.23
2,876
-0.10(-0.22%)
Aug 09, 2013
43.25
43.44
43.10
43.33
10,483
+0.08(+0.18%)
Aug 08, 2013
43.34
43.53
43.21
43.25
7,641
+0.10(+0.23%)
Aug 07, 2013
43.14
43.36
43.09
43.15
5,957
-0.15(-0.35%)
Aug 06, 2013
43.56
43.64
43.14
43.30
10,862
-0.39(-0.89%)
Aug 05, 2013
43.59
43.74
43.46
43.69
13,770
+0.24(+0.55%)
Aug 02, 2013
43.75
43.75
43.39
43.45
6,931
-0.11(-0.25%)
Aug 01, 2013
43.44
43.68
43.44
43.56
5,930
+0.29(+0.66%)
Jul 31, 2013
43.40
43.40
43.23
43.27
4,561
+0.14(+0.33%)
Jul 30, 2013
43.42
43.42
42.97
43.13
6,457
-0.05(-0.12%)
Jul 29, 2013
43.37
43.49
43.02
43.18
9,497
-0.18(-0.42%)
Jul 26, 2013
43.15
43.36
42.97
43.36
5,944
+0.39(+0.90%)
Jul 25, 2013
42.92
43.07
42.55
42.97
6,743
+0.19(+0.44%)
Jul 24, 2013
43.06
43.06
42.72
42.78
13,693
+0.05(+0.12%)
Jul 23, 2013
43.02
43.02
42.72
42.73
2,960
-0.41(-0.94%)
Jul 22, 2013
43.00
43.15
42.93
43.14
5,711
+0.21(+0.49%)
Jul 19, 2013
43.01
43.01
42.50
42.93
8,067
+0.18(+0.42%)
Jul 18, 2013
42.64
42.82
42.64
42.75
5,061
+0.22(+0.52%)
Jul 17, 2013
42.80
42.80
42.47
42.53
33,097
+0.10(+0.24%)
Jul 16, 2013
42.67
42.69
42.28
42.43
10,265
-0.06(-0.15%)
Jul 15, 2013
42.51
42.62
42.34
42.49
15,011
+0.09(+0.22%)
Jul 12, 2013
41.99
42.40
41.99
42.40
16,862
+0.24(+0.57%)
Jul 11, 2013
41.98
42.22
41.98
42.16
35,517
+0.46(+1.10%)
Jul 10, 2013
41.60
41.70
41.46
41.70
5,331
+0.26(+0.63%)
Jul 09, 2013
41.37
41.48
41.20
41.44
44,489
+0.24(+0.58%)
Jul 08, 2013
41.11
41.21
41.06
41.20
22,338
+0.50(+1.22%)
Jul 05, 2013
40.60
40.72
40.49
40.70
3,845
+0.26(+0.65%)
Jul 03, 2013
40.16
40.44
40.16
40.44
4,226
-0.14(-0.34%)
Jul 02, 2013
40.74
40.80
40.43
40.58
8,740
-0.08(-0.20%)
Jul 01, 2013
40.68
40.87
40.66
40.66
10,841
+0.32(+0.79%)
Jun 28, 2013
40.31
40.44
40.12
40.34
6,655
+0.08(+0.20%)
Jun 27, 2013
40.06
40.35
40.06
40.26
1,771
+0.33(+0.83%)
Jun 26, 2013
39.73
40.03
39.60
39.93
9,577
+0.36(+0.91%)
Jun 25, 2013
39.66
39.66
39.42
39.57
8,585
+0.17(+0.43%)
Jun 24, 2013
39.30
39.58
38.98
39.40
9,768
-0.07(-0.18%)
Jun 21, 2013
39.00
39.74
39.00
39.47
7,666
+0.07(+0.18%)
Jun 20, 2013
40.07
40.07
39.27
39.40
81,869
-1.07(-2.64%)
Jun 19, 2013
40.87
40.89
40.47
40.47
3,575
-0.63(-1.53%)
Jun 18, 2013
40.83
41.14
40.70
41.10
3,505
+0.36(+0.88%)
Jun 17, 2013
40.98
40.98
40.60
40.74
43,114
+0.00(+0.00%)
Jun 14, 2013
40.91
40.91
40.62
40.74
10,578
-0.14(-0.35%)
Jun 13, 2013
40.38
40.93
40.18
40.88
10,755
+0.47(+1.16%)
Jun 12, 2013
40.81
40.81
40.41
40.41
1,846
-0.16(-0.38%)
Jun 11, 2013
40.74
40.84
40.27
40.57
16,694
-0.21(-0.51%)
Jun 10, 2013
40.70
40.78
40.52
40.78
18,234
+0.26(+0.65%)
Jun 07, 2013
40.25
40.62
40.20
40.52
9,034
+0.61(+1.53%)
Jun 06, 2013
39.75
39.91
39.55
39.91
3,377
+0.30(+0.75%)
Jun 05, 2013
39.87
40.18
39.59
39.61
5,561
-0.60(-1.49%)
Jun 04, 2013
40.55
40.55
40.20
40.21
15,114
-0.53(-1.30%)
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
.