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 29, 2010
29.20
29.27
29.15
29.27
5,465
+0.21(+0.71%)
Oct 28, 2010
29.05
29.12
29.04
29.06
11,044
+0.06(+0.21%)
Oct 27, 2010
29.04
29.14
28.99
29.00
11,751
-0.44(-1.50%)
Oct 25, 2010
29.51
29.57
29.43
29.44
9,430
+0.07(+0.24%)
Oct 22, 2010
29.25
29.39
29.25
29.37
34,501
+0.03(+0.10%)
Oct 21, 2010
29.44
29.51
29.32
29.34
9,865
-0.15(-0.51%)
Oct 20, 2010
29.46
29.57
29.41
29.49
9,196
+0.03(+0.10%)
Oct 19, 2010
29.32
29.51
29.29
29.46
18,491
+0.05(+0.19%)
Oct 18, 2010
29.37
29.47
29.33
29.41
20,169
+0.19(+0.63%)
Oct 15, 2010
29.31
29.39
29.17
29.22
23,474
-0.29(-0.98%)
Oct 14, 2010
29.79
29.79
29.49
29.51
20,277
-0.18(-0.61%)
Oct 13, 2010
29.61
29.71
29.54
29.69
17,310
-0.07(-0.24%)
Oct 12, 2010
29.92
29.98
29.76
29.76
7,362
-0.07(-0.23%)
Oct 11, 2010
29.92
29.99
29.83
29.83
6,865
-0.05(-0.17%)
Oct 08, 2010
29.88
30.12
29.88
29.88
20,479
-0.13(-0.43%)
Oct 07, 2010
29.96
30.05
29.96
30.01
6,730
-0.05(-0.17%)
Oct 06, 2010
29.95
30.11
29.94
30.06
22,599
+0.28(+0.94%)
Oct 05, 2010
29.85
29.85
29.74
29.78
12,936
-0.11(-0.37%)
Oct 04, 2010
29.80
29.89
29.80
29.89
6,038
+0.12(+0.40%)
Oct 01, 2010
29.77
29.82
29.69
29.77
16,410
-0.04(-0.13%)
Sep 30, 2010
29.80
29.85
29.56
29.81
17,292
-0.02(-0.07%)
Sep 29, 2010
29.93
29.93
29.80
29.83
9,575
-0.07(-0.23%)
Sep 28, 2010
29.81
29.96
29.81
29.90
12,256
+0.10(+0.34%)
Sep 27, 2010
29.63
29.80
29.63
29.80
39,741
+0.34(+1.15%)
Sep 24, 2010
29.54
29.59
29.46
29.46
24,327
-0.22(-0.74%)
Sep 23, 2010
29.85
29.85
29.62
29.68
69,029
+0.05(+0.17%)
Sep 22, 2010
29.60
29.73
29.60
29.63
26,025
+0.09(+0.30%)
Sep 21, 2010
29.39
29.55
29.31
29.54
19,847
+0.29(+0.99%)
Sep 20, 2010
29.28
29.29
29.17
29.25
21,766
+0.07(+0.24%)
Sep 17, 2010
29.18
29.22
29.13
29.18
7,930
-0.08(-0.27%)
Sep 15, 2010
29.35
29.40
29.22
29.26
24,692
-0.27(-0.91%)
Sep 14, 2010
29.35
29.54
29.35
29.53
509,448
+0.10(+0.34%)
Sep 13, 2010
29.16
29.43
29.15
29.43
20,792
+0.20(+0.68%)
Sep 10, 2010
29.27
29.28
29.16
29.23
17,236
-0.09(-0.30%)
Sep 09, 2010
29.46
29.50
29.29
29.32
19,458
-0.31(-1.05%)
Sep 08, 2010
29.75
29.75
29.61
29.63
15,810
-0.17(-0.57%)
Sep 07, 2010
29.74
29.81
29.66
29.80
4,239
+0.35(+1.19%)
Sep 03, 2010
29.36
29.52
29.30
29.45
169,311
-0.25(-0.84%)
Sep 02, 2010
29.75
29.77
29.63
29.70
16,625
-0.13(-0.44%)
Sep 01, 2010
30.09
30.10
29.74
29.83
47,132
-0.43(-1.42%)
Aug 31, 2010
30.22
30.26
30.10
30.26
10,222
+0.20(+0.67%)
Aug 30, 2010
29.83
30.06
29.78
30.06
12,878
+0.36(+1.21%)
Aug 27, 2010
29.70
30.14
29.65
29.70
19,128
-0.46(-1.53%)
Aug 26, 2010
30.00
30.16
30.00
30.16
22,924
+0.17(+0.57%)
Aug 25, 2010
30.22
30.32
29.95
29.99
68,500
-0.11(-0.37%)
Aug 24, 2010
29.99
30.16
29.94
30.10
18,216
+0.27(+0.91%)
Aug 23, 2010
29.74
29.85
29.71
29.83
16,908
+0.06(+0.20%)
Aug 20, 2010
29.92
29.95
29.77
29.77
23,379
-0.07(-0.23%)
Aug 19, 2010
29.56
29.91
29.56
29.84
16,695
+0.23(+0.78%)
Aug 18, 2010
29.76
29.80
29.61
29.61
12,631
+0.02(+0.07%)
Aug 17, 2010
29.70
29.70
29.54
29.59
29,301
-0.07(-0.24%)
Aug 16, 2010
29.51
29.70
29.51
29.66
68,985
+0.33(+1.11%)
Aug 13, 2010
29.33
29.35
29.18
29.33
23,098
+0.13(+0.46%)
Aug 12, 2010
29.31
29.31
29.19
29.20
56,208
-0.07(-0.24%)
Aug 11, 2010
29.13
29.27
29.13
29.27
40,689
+0.28(+0.98%)
Aug 10, 2010
28.98
29.12
28.91
28.99
52,908
+0.09(+0.30%)
Aug 09, 2010
28.95
28.96
28.88
28.90
16,176
-0.05(-0.17%)
Aug 06, 2010
28.95
28.99
28.88
28.95
20,350
+0.18(+0.63%)
Aug 05, 2010
28.79
28.82
28.72
28.77
30,324
+0.14(+0.49%)
Aug 04, 2010
28.77
28.78
28.63
28.63
113,897
-0.13(-0.45%)
Aug 03, 2010
28.70
28.79
28.70
28.76
88,411
+0.09(+0.31%)
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
.