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
27.87
27.88
27.75
27.85
18,070
-0.11(-0.39%)
Oct 28, 2010
28.01
28.03
27.84
27.96
23,020
+0.20(+0.73%)
Oct 27, 2010
27.75
27.75
27.53
27.75
21,779
-0.54(-1.89%)
Oct 25, 2010
28.33
28.46
28.29
28.29
50,862
+0.36(+1.30%)
Oct 22, 2010
27.89
27.96
27.87
27.93
16,249
+0.06(+0.21%)
Oct 21, 2010
27.96
28.03
27.64
27.87
18,974
+0.03(+0.09%)
Oct 20, 2010
27.58
28.00
27.58
27.84
36,844
+0.55(+2.01%)
Oct 19, 2010
27.60
27.60
27.26
27.29
70,148
-0.71(-2.55%)
Oct 18, 2010
27.86
28.01
27.77
28.01
29,488
-0.20(-0.72%)
Oct 15, 2010
28.35
28.35
28.03
28.21
32,264
+0.08(+0.29%)
Oct 14, 2010
28.04
28.18
28.01
28.13
84,493
+0.21(+0.76%)
Oct 13, 2010
27.84
28.04
27.78
27.92
35,529
+0.32(+1.15%)
Oct 12, 2010
27.57
27.64
27.35
27.60
20,616
-0.28(-1.01%)
Oct 11, 2010
27.85
27.88
27.76
27.88
20,151
-0.02(-0.07%)
Oct 08, 2010
27.90
27.93
27.62
27.90
189,417
+0.20(+0.74%)
Oct 07, 2010
27.85
27.85
27.60
27.70
31,941
-0.16(-0.57%)
Oct 06, 2010
27.72
27.85
27.70
27.85
35,015
+0.17(+0.62%)
Oct 05, 2010
27.47
27.71
27.43
27.68
94,993
+0.41(+1.52%)
Oct 04, 2010
27.36
27.37
27.18
27.27
40,629
-0.03(-0.09%)
Oct 01, 2010
27.29
27.29
27.15
27.29
15,274
+0.31(+1.16%)
Sep 30, 2010
27.06
27.11
26.81
26.98
54,790
+0.07(+0.26%)
Sep 29, 2010
26.97
26.98
26.88
26.91
65,051
+0.10(+0.36%)
Sep 28, 2010
26.61
26.82
26.47
26.82
287,699
+0.11(+0.43%)
Sep 27, 2010
26.77
26.82
26.67
26.70
12,657
-0.24(-0.88%)
Sep 24, 2010
26.62
26.94
26.62
26.94
23,288
+0.57(+2.18%)
Sep 23, 2010
26.38
26.53
26.32
26.36
19,028
-0.21(-0.78%)
Sep 22, 2010
26.49
26.64
26.49
26.57
21,670
+0.07(+0.28%)
Sep 21, 2010
26.57
26.57
26.38
26.50
20,231
-0.08(-0.31%)
Sep 20, 2010
26.39
26.59
26.35
26.58
31,672
+0.31(+1.16%)
Sep 17, 2010
26.27
26.28
26.17
26.27
66,218
-0.01(-0.05%)
Sep 15, 2010
26.15
26.29
26.11
26.29
12,608
-0.01(-0.02%)
Sep 14, 2010
26.19
26.34
26.08
26.29
44,334
+0.10(+0.36%)
Sep 13, 2010
26.10
26.23
26.10
26.20
21,279
+0.56(+2.19%)
Sep 10, 2010
25.64
25.66
25.50
25.64
73,121
+0.09(+0.35%)
Sep 09, 2010
25.53
25.59
25.46
25.55
21,855
+0.10(+0.40%)
Sep 08, 2010
25.34
25.50
25.34
25.45
15,872
+0.18(+0.71%)
Sep 07, 2010
25.38
25.47
25.27
25.27
37,599
-0.11(-0.43%)
Sep 03, 2010
25.40
25.40
25.26
25.38
98,171
+0.27(+1.07%)
Sep 02, 2010
24.97
25.11
24.92
25.11
14,708
-0.10(-0.38%)
Sep 01, 2010
24.87
25.20
24.87
25.20
180,548
+0.69(+2.81%)
Aug 31, 2010
24.57
24.66
24.50
24.52
38,287
-0.17(-0.67%)
Aug 30, 2010
24.80
24.86
24.66
24.68
22,458
-0.22(-0.87%)
Aug 27, 2010
24.90
24.90
24.64
24.90
8,765
+0.33(+1.35%)
Aug 26, 2010
24.64
24.68
24.47
24.57
5,241
-0.12(-0.50%)
Aug 25, 2010
24.58
24.70
24.43
24.69
64,621
+0.00(+0.01%)
Aug 24, 2010
24.78
24.78
24.50
24.69
20,715
-0.31(-1.24%)
Aug 23, 2010
25.22
25.22
24.99
25.00
7,629
-0.12(-0.47%)
Aug 20, 2010
25.08
25.15
25.03
25.11
20,043
-0.03(-0.10%)
Aug 19, 2010
25.40
25.41
25.02
25.14
44,909
-0.14(-0.57%)
Aug 18, 2010
25.28
25.34
25.11
25.28
31,351
-0.06(-0.24%)
Aug 17, 2010
25.53
25.53
25.30
25.34
17,393
+0.20(+0.79%)
Aug 16, 2010
25.03
25.24
25.03
25.15
60,172
+0.13(+0.53%)
Aug 13, 2010
25.01
25.10
24.99
25.01
17,375
+0.04(+0.17%)
Aug 12, 2010
24.82
25.01
24.76
24.97
17,170
-0.03(-0.12%)
Aug 11, 2010
25.20
25.20
24.98
25.00
44,896
-0.71(-2.77%)
Aug 10, 2010
25.69
25.79
25.55
25.71
24,845
-0.40(-1.54%)
Aug 09, 2010
26.13
26.13
26.03
26.12
49,950
+0.18(+0.71%)
Aug 06, 2010
25.93
25.93
25.63
25.93
5,021
+0.03(+0.12%)
Aug 05, 2010
25.87
25.90
25.71
25.90
44,659
-0.03(-0.12%)
Aug 04, 2010
26.00
26.00
25.83
25.93
25,430
+0.00(+0.00%)
Aug 03, 2010
25.94
25.94
25.75
25.93
25,640
-0.03(-0.12%)
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
.