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 (%)
Oct 30, 2009
20.94
20.98
20.43
20.48
189,678
-0.52(-2.48%)
Oct 29, 2009
20.68
21.04
20.61
21.00
17,765
+0.38(+1.84%)
Oct 28, 2009
20.99
20.99
20.54
20.62
27,761
-0.45(-2.14%)
Oct 27, 2009
21.37
21.37
21.05
21.07
7,337
-0.24(-1.13%)
Oct 26, 2009
21.76
21.76
21.26
21.31
4,847
-0.16(-0.75%)
Oct 23, 2009
21.49
21.49
21.46
21.47
3,938
-0.23(-1.06%)
Oct 22, 2009
21.49
21.73
21.35
21.70
13,136
+0.12(+0.56%)
Oct 21, 2009
21.64
21.85
21.58
21.58
4,106
-0.10(-0.46%)
Oct 20, 2009
21.59
21.68
21.59
21.68
10,721
-0.25(-1.14%)
Oct 19, 2009
21.76
21.94
21.76
21.93
3,761
+0.23(+1.08%)
Oct 16, 2009
21.75
21.75
21.55
21.70
8,650
-0.17(-0.78%)
Oct 15, 2009
21.87
21.91
21.77
21.87
5,004
-0.07(-0.34%)
Oct 14, 2009
21.92
21.96
21.82
21.94
14,875
+0.29(+1.34%)
Oct 13, 2009
21.54
21.65
21.48
21.65
14,105
+0.02(+0.09%)
Oct 12, 2009
21.75
21.82
21.55
21.63
11,211
+0.01(+0.05%)
Oct 09, 2009
21.29
21.62
21.29
21.62
652
+0.29(+1.36%)
Oct 08, 2009
21.34
21.46
21.25
21.33
17,936
+0.06(+0.28%)
Oct 07, 2009
21.29
21.29
21.21
21.27
9,838
-0.03(-0.14%)
Oct 06, 2009
21.03
21.31
21.03
21.30
5,384
+0.37(+1.77%)
Oct 05, 2009
20.69
20.98
20.63
20.93
9,777
+0.31(+1.50%)
Oct 02, 2009
20.60
20.76
20.53
20.62
24,760
-0.13(-0.63%)
Oct 01, 2009
21.23
21.23
20.72
20.75
18,275
-0.60(-2.81%)
Sep 30, 2009
21.52
21.52
21.03
21.35
15,363
-0.16(-0.73%)
Sep 29, 2009
21.55
21.60
21.49
21.51
8,616
-0.04(-0.20%)
Sep 28, 2009
21.23
21.64
21.23
21.55
2,008
+0.37(+1.76%)
Sep 25, 2009
21.25
21.25
21.10
21.18
2,566
-0.17(-0.81%)
Sep 24, 2009
21.61
21.61
21.26
21.35
10,674
-0.35(-1.60%)
Sep 23, 2009
21.63
21.75
21.50
21.70
18,309
+0.14(+0.63%)
Sep 22, 2009
21.61
21.61
21.52
21.56
5,100
+0.09(+0.42%)
Sep 21, 2009
21.41
21.55
21.40
21.47
14,126
+0.21(+0.99%)
Sep 18, 2009
21.37
21.37
21.18
21.26
10,122
-0.01(-0.05%)
Sep 17, 2009
21.34
21.34
21.22
21.27
16,003
+0.03(+0.14%)
Sep 16, 2009
21.00
21.25
21.00
21.24
30,503
+0.26(+1.24%)
Sep 15, 2009
21.01
21.01
20.91
20.98
5,875
-0.03(-0.14%)
Sep 14, 2009
20.80
21.01
20.80
21.01
10,277
+0.11(+0.53%)
Sep 11, 2009
20.89
21.02
20.80
20.90
13,581
-0.05(-0.24%)
Sep 10, 2009
20.70
20.98
20.69
20.95
12,243
+0.25(+1.21%)
Sep 09, 2009
20.29
20.74
20.29
20.70
6,640
+0.42(+2.07%)
Sep 08, 2009
20.28
20.32
20.20
20.28
25,836
+0.18(+0.90%)
Sep 04, 2009
19.81
20.10
19.81
20.10
2,190
+0.29(+1.46%)
Sep 03, 2009
19.53
19.81
19.47
19.81
12,542
+0.19(+0.97%)
Sep 02, 2009
19.77
19.77
19.62
19.62
3,046
-0.15(-0.76%)
Sep 01, 2009
19.96
20.19
19.69
19.77
56,020
-0.35(-1.74%)
Aug 31, 2009
20.08
20.14
20.04
20.12
16,830
-0.28(-1.38%)
Aug 28, 2009
20.77
20.77
20.40
20.40
31,169
-0.14(-0.67%)
Aug 27, 2009
20.61
20.61
20.22
20.54
20,492
-0.02(-0.10%)
Aug 26, 2009
20.57
20.58
20.43
20.56
29,950
+0.06(+0.29%)
Aug 25, 2009
20.57
20.61
20.49
20.50
20,130
+0.07(+0.34%)
Aug 24, 2009
20.37
20.55
20.37
20.43
3,867
+0.04(+0.20%)
Aug 21, 2009
20.19
20.46
20.12
20.39
13,810
+0.35(+1.75%)
Aug 20, 2009
20.04
20.06
19.92
20.04
8,623
+0.10(+0.50%)
Aug 19, 2009
19.60
19.94
19.60
19.94
8,285
+0.15(+0.76%)
Aug 18, 2009
19.60
19.83
19.60
19.79
4,691
+0.22(+1.12%)
Aug 17, 2009
19.62
19.63
19.50
19.57
10,645
-0.38(-1.91%)
Aug 14, 2009
20.21
20.21
19.82
19.95
25,945
-0.27(-1.33%)
Aug 13, 2009
20.22
20.22
20.08
20.22
64,902
+0.14(+0.70%)
Aug 12, 2009
19.74
20.27
19.73
20.08
49,706
+0.27(+1.36%)
Aug 11, 2009
19.85
19.96
19.72
19.81
60,437
-0.16(-0.80%)
Aug 10, 2009
19.89
20.03
19.86
19.97
80,371
-0.10(-0.50%)
Aug 07, 2009
19.89
20.12
19.82
20.07
114,865
+0.41(+2.09%)
Aug 06, 2009
19.88
19.90
19.60
19.66
35,082
-0.19(-0.96%)
Aug 05, 2009
19.98
20.01
19.69
19.85
49,155
-0.19(-0.95%)
Aug 04, 2009
19.89
20.05
19.85
20.04
42,845
+0.17(+0.86%)
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
.