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 (%)
Jan 29, 2010
21.75
21.86
21.30
21.41
32,824
-0.41(-1.88%)
Jan 28, 2010
21.92
21.92
21.53
21.82
17,966
-0.23(-1.04%)
Jan 27, 2010
21.87
22.05
21.75
22.05
9,219
-0.04(-0.18%)
Jan 26, 2010
21.88
22.11
21.88
22.09
2,803
+0.14(+0.63%)
Jan 25, 2010
22.01
22.05
21.85
21.95
15,181
+0.10(+0.48%)
Jan 22, 2010
22.59
22.59
21.84
21.85
18,892
-0.75(-3.34%)
Jan 21, 2010
22.82
22.98
22.56
22.60
17,239
-0.20(-0.88%)
Jan 20, 2010
22.81
22.81
22.51
22.80
17,771
-0.20(-0.87%)
Jan 19, 2010
22.69
23.00
22.69
23.00
7,279
+0.31(+1.37%)
Jan 15, 2010
23.04
22.69
22.69
22.69
9,600
-0.34(-1.46%)
Jan 14, 2010
22.93
23.07
22.90
23.03
8,204
+0.13(+0.55%)
Jan 13, 2010
22.73
22.92
22.56
22.90
63,432
+0.31(+1.37%)
Jan 12, 2010
22.55
22.59
22.50
22.59
2,806
-0.30(-1.31%)
Jan 11, 2010
23.01
23.01
22.83
22.89
3,227
-0.18(-0.78%)
Jan 08, 2010
22.95
23.07
22.95
23.07
8,303
+0.13(+0.57%)
Jan 07, 2010
22.98
22.98
22.90
22.94
6,814
-0.12(-0.52%)
Jan 06, 2010
23.19
23.23
23.04
23.06
27,230
-0.16(-0.69%)
Jan 05, 2010
23.21
23.27
23.16
23.22
3,770
+0.01(+0.03%)
Jan 04, 2010
23.23
23.30
23.21
23.21
3,213
+0.14(+0.62%)
Dec 31, 2009
23.06
23.07
23.07
23.07
3,500
+0.00(+0.00%)
Dec 30, 2009
22.98
23.07
22.97
23.07
6,601
+0.10(+0.44%)
Dec 29, 2009
23.02
23.02
22.96
22.97
3,910
-0.08(-0.35%)
Dec 28, 2009
23.16
23.16
22.94
23.05
8,024
-0.06(-0.26%)
Dec 24, 2009
22.96
23.11
22.96
23.11
6,884
+0.20(+0.87%)
Dec 23, 2009
22.77
22.94
22.70
22.91
19,046
+0.25(+1.10%)
Dec 22, 2009
22.57
22.67
22.49
22.66
2,929
+0.24(+1.07%)
Dec 21, 2009
22.23
22.43
22.23
22.42
12,659
+0.33(+1.49%)
Dec 18, 2009
22.21
22.21
21.98
22.09
7,733
+0.12(+0.55%)
Dec 17, 2009
22.10
22.10
21.95
21.97
5,779
-0.18(-0.82%)
Dec 16, 2009
22.16
22.27
22.15
22.15
3,201
+0.18(+0.83%)
Dec 15, 2009
22.02
22.12
21.95
21.97
10,671
-0.13(-0.59%)
Dec 14, 2009
22.06
22.11
21.88
22.10
6,270
+0.15(+0.70%)
Dec 11, 2009
22.08
22.08
21.81
21.95
6,662
+0.01(+0.03%)
Dec 10, 2009
21.97
22.03
21.92
21.94
4,601
+0.06(+0.27%)
Dec 09, 2009
21.66
21.89
21.66
21.88
3,132
+0.04(+0.18%)
Dec 08, 2009
21.78
21.88
21.78
21.84
15,099
-0.13(-0.59%)
Dec 07, 2009
22.06
22.06
21.94
21.97
2,949
-0.01(-0.05%)
Dec 04, 2009
21.80
22.17
21.78
21.98
4,750
+0.16(+0.72%)
Dec 03, 2009
21.85
21.87
21.80
21.82
2,358
+0.07(+0.33%)
Dec 02, 2009
21.62
21.93
21.62
21.75
12,208
+0.12(+0.55%)
Dec 01, 2009
21.46
21.71
21.46
21.63
18,437
+0.25(+1.17%)
Nov 30, 2009
21.34
21.38
21.04
21.38
3,446
-0.08(-0.37%)
Nov 27, 2009
21.23
21.46
21.09
21.46
2,890
-0.33(-1.51%)
Nov 25, 2009
21.80
21.82
21.78
21.79
3,369
+0.03(+0.14%)
Nov 24, 2009
21.90
21.90
21.70
21.76
9,651
-0.09(-0.41%)
Nov 23, 2009
21.69
21.99
21.69
21.85
6,268
+0.35(+1.63%)
Nov 20, 2009
21.60
21.61
21.41
21.50
7,461
-0.17(-0.78%)
Nov 19, 2009
21.96
21.96
21.56
21.67
14,692
-0.43(-1.95%)
Nov 18, 2009
22.02
22.13
22.01
22.10
13,855
-0.13(-0.58%)
Nov 17, 2009
22.17
22.23
22.05
22.23
14,398
+0.01(+0.05%)
Nov 16, 2009
22.00
22.23
22.00
22.22
8,358
+0.45(+2.07%)
Nov 13, 2009
21.61
21.84
21.61
21.77
7,414
+0.11(+0.51%)
Nov 12, 2009
21.95
21.95
21.66
21.66
1,486
-0.09(-0.41%)
Nov 11, 2009
21.68
21.75
21.66
21.75
5,551
+0.16(+0.74%)
Nov 10, 2009
21.61
21.64
21.52
21.59
4,182
-0.01(-0.05%)
Nov 09, 2009
21.26
21.61
21.17
21.60
10,126
+0.40(+1.89%)
Nov 06, 2009
21.06
21.20
21.06
21.20
3,262
+0.06(+0.28%)
Nov 05, 2009
20.77
21.15
20.77
21.14
13,025
+0.43(+2.09%)
Nov 04, 2009
20.87
20.90
20.71
20.71
2,443
+0.09(+0.43%)
Nov 03, 2009
20.36
20.65
20.34
20.62
13,124
+0.25(+1.23%)
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
.