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
27.50
27.64
27.45
27.63
16,695
+0.32(+1.18%)
Oct 29, 2009
27.40
27.40
27.22
27.31
8,436
-0.21(-0.76%)
Oct 28, 2009
27.35
27.56
27.35
27.52
13,267
+0.09(+0.32%)
Oct 27, 2009
27.14
27.43
27.14
27.43
27,155
+0.27(+0.99%)
Oct 26, 2009
27.29
27.30
27.13
27.16
15,901
-0.20(-0.73%)
Oct 23, 2009
27.39
27.39
27.36
27.36
7,206
-0.16(-0.58%)
Oct 22, 2009
27.51
27.53
27.36
27.52
17,288
+0.01(+0.04%)
Oct 21, 2009
27.38
27.57
27.37
27.51
6,182
-0.08(-0.29%)
Oct 20, 2009
27.58
27.71
27.58
27.59
33,622
+0.00(+0.01%)
Oct 19, 2009
27.44
27.59
27.44
27.59
5,303
+0.09(+0.31%)
Oct 16, 2009
27.37
27.50
27.35
27.50
3,334
+0.15(+0.55%)
Oct 15, 2009
27.33
27.52
27.31
27.35
20,875
-0.16(-0.58%)
Oct 14, 2009
27.58
27.68
27.41
27.51
20,206
-0.27(-0.97%)
Oct 13, 2009
27.78
27.78
27.66
27.78
10,219
+0.09(+0.33%)
Oct 12, 2009
27.58
27.83
27.56
27.69
18,501
+0.08(+0.29%)
Oct 09, 2009
27.79
27.93
27.50
27.61
52,364
-0.34(-1.21%)
Oct 08, 2009
28.27
28.29
27.89
27.95
31,029
-0.26(-0.92%)
Oct 07, 2009
28.10
28.22
28.10
28.21
9,110
+0.21(+0.75%)
Oct 06, 2009
28.05
28.08
27.95
28.00
21,613
-0.15(-0.53%)
Oct 05, 2009
28.22
28.25
28.12
28.15
7,554
+0.02(+0.07%)
Oct 02, 2009
28.33
28.33
28.09
28.13
39,825
-0.10(-0.35%)
Oct 01, 2009
28.10
28.26
28.10
28.23
34,914
+0.28(+1.00%)
Sep 30, 2009
27.92
28.02
27.88
27.95
14,041
-0.03(-0.11%)
Sep 29, 2009
27.88
28.00
27.88
27.98
9,349
+0.01(+0.05%)
Sep 28, 2009
27.85
27.98
27.85
27.97
50,649
+0.12(+0.42%)
Sep 25, 2009
27.65
27.86
27.65
27.85
9,704
+0.16(+0.58%)
Sep 24, 2009
27.59
27.70
27.59
27.69
28,618
+0.15(+0.54%)
Sep 23, 2009
27.47
27.58
27.35
27.54
10,763
+0.06(+0.22%)
Sep 22, 2009
27.45
27.56
27.42
27.48
9,698
+0.03(+0.11%)
Sep 21, 2009
27.48
27.60
27.38
27.45
12,642
+0.04(+0.16%)
Sep 18, 2009
27.50
27.60
27.41
27.41
12,734
-0.23(-0.84%)
Sep 17, 2009
27.40
27.66
27.39
27.64
15,954
+0.29(+1.06%)
Sep 16, 2009
27.41
27.48
27.30
27.35
27,803
+0.04(+0.15%)
Sep 15, 2009
27.31
27.41
27.31
27.31
43,201
-0.29(-1.05%)
Sep 14, 2009
27.69
27.73
27.60
27.60
22,283
-0.13(-0.47%)
Sep 11, 2009
27.83
27.94
27.73
27.73
28,042
+0.01(+0.04%)
Sep 10, 2009
27.50
27.76
27.47
27.72
14,835
+0.33(+1.20%)
Sep 09, 2009
27.30
27.39
27.22
27.39
13,105
-0.13(-0.47%)
Sep 08, 2009
27.43
27.53
27.43
27.52
15,823
+0.02(+0.07%)
Sep 04, 2009
27.65
27.74
27.44
27.50
30,687
-0.19(-0.69%)
Sep 03, 2009
27.69
27.83
27.69
27.69
25,559
-0.23(-0.82%)
Sep 02, 2009
27.72
28.65
27.67
27.92
21,713
+0.26(+0.93%)
Sep 01, 2009
27.41
27.69
27.41
27.66
14,975
+0.10(+0.37%)
Aug 31, 2009
27.53
27.62
27.39
27.56
14,159
+0.01(+0.04%)
Aug 28, 2009
27.26
27.55
27.26
27.55
14,364
+0.11(+0.40%)
Aug 27, 2009
27.43
27.57
27.39
27.44
13,285
-0.16(-0.58%)
Aug 26, 2009
27.50
27.63
27.46
27.60
24,894
+0.17(+0.62%)
Aug 25, 2009
27.31
27.51
27.27
27.43
47,395
+0.04(+0.15%)
Aug 24, 2009
27.00
27.40
27.00
27.39
10,197
+0.31(+1.14%)
Aug 21, 2009
27.50
27.50
27.08
27.08
11,528
-0.32(-1.18%)
Aug 20, 2009
27.39
27.47
27.25
27.40
25,308
+0.03(+0.12%)
Aug 19, 2009
27.36
27.39
27.26
27.37
21,042
+0.14(+0.50%)
Aug 18, 2009
27.25
27.35
27.12
27.23
23,512
-0.05(-0.17%)
Aug 17, 2009
27.12
27.33
27.08
27.28
10,068
+0.40(+1.49%)
Aug 14, 2009
26.98
27.21
26.71
26.88
87,566
-0.22(-0.81%)
Aug 13, 2009
26.86
27.12
26.82
27.10
33,550
+0.28(+1.04%)
Aug 12, 2009
26.94
27.14
26.73
26.82
34,607
-0.08(-0.28%)
Aug 11, 2009
26.82
26.95
26.82
26.90
9,239
+0.23(+0.85%)
Aug 10, 2009
26.48
26.75
26.48
26.67
10,454
+0.15(+0.57%)
Aug 07, 2009
26.52
26.54
26.44
26.52
26,904
-0.19(-0.71%)
Aug 06, 2009
26.65
26.77
26.52
26.71
14,252
+0.15(+0.56%)
Aug 05, 2009
26.64
26.93
26.56
26.56
19,351
-0.31(-1.15%)
Aug 04, 2009
27.11
27.13
26.67
26.87
29,475
-0.03(-0.11%)
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
.