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 31, 2011
22.48
22.75
22.45
22.45
120,641
-0.35(-1.54%)
Oct 28, 2011
22.79
22.97
22.75
22.80
28,767
-0.12(-0.52%)
Oct 27, 2011
22.99
23.01
22.59
22.92
15,112
+0.66(+2.96%)
Oct 26, 2011
22.16
22.27
22.01
22.26
46,037
+0.28(+1.27%)
Oct 25, 2011
22.08
22.23
21.95
21.98
40,470
-0.39(-1.74%)
Oct 24, 2011
21.75
22.38
21.75
22.37
201,321
+0.66(+3.04%)
Oct 21, 2011
21.67
21.71
21.45
21.71
51,071
+0.28(+1.29%)
Oct 20, 2011
21.29
21.48
21.04
21.43
14,562
+0.04(+0.20%)
Oct 19, 2011
21.48
21.59
21.37
21.39
9,603
-0.14(-0.65%)
Oct 18, 2011
21.09
21.53
21.09
21.53
10,436
+0.58(+2.77%)
Oct 17, 2011
21.20
21.20
20.89
20.95
14,507
-0.41(-1.92%)
Oct 14, 2011
21.30
21.43
21.08
21.36
36,016
+0.11(+0.52%)
Oct 13, 2011
21.15
21.37
21.08
21.25
31,656
-0.15(-0.70%)
Oct 12, 2011
21.31
21.54
21.30
21.40
20,708
+0.21(+0.99%)
Oct 11, 2011
21.05
21.26
20.99
21.19
12,669
-0.04(-0.19%)
Oct 10, 2011
20.84
21.24
20.84
21.23
11,837
+0.75(+3.66%)
Oct 07, 2011
20.92
20.92
20.48
20.48
9,578
-0.60(-2.85%)
Oct 06, 2011
20.82
21.08
20.47
21.08
15,983
+0.61(+2.98%)
Oct 05, 2011
20.40
20.50
20.27
20.47
4,349
+0.31(+1.54%)
Oct 04, 2011
19.65
20.16
19.00
20.16
77,098
+0.37(+1.87%)
Oct 03, 2011
20.74
20.81
19.79
19.79
36,514
-0.99(-4.76%)
Sep 30, 2011
21.25
21.25
20.78
20.78
24,420
-0.32(-1.52%)
Sep 29, 2011
21.06
21.16
20.78
21.10
26,495
+0.54(+2.63%)
Sep 28, 2011
20.88
20.95
20.56
20.56
29,388
-0.31(-1.49%)
Sep 27, 2011
21.11
21.25
20.79
20.87
17,318
+0.44(+2.16%)
Sep 26, 2011
20.53
20.56
20.30
20.43
10,838
+0.13(+0.63%)
Sep 23, 2011
20.30
20.38
20.16
20.30
6,762
+0.06(+0.31%)
Sep 22, 2011
20.32
20.54
19.98
20.24
15,197
-0.23(-1.13%)
Sep 21, 2011
21.16
21.16
20.47
20.47
21,792
-0.79(-3.72%)
Sep 20, 2011
21.41
21.54
21.26
21.26
59,190
-0.18(-0.83%)
Sep 19, 2011
21.60
21.60
21.26
21.44
92,919
-0.19(-0.88%)
Sep 16, 2011
21.69
21.72
21.48
21.63
7,669
+0.04(+0.19%)
Sep 15, 2011
21.46
21.59
21.34
21.59
4,377
-0.02(-0.09%)
Sep 14, 2011
21.36
21.64
21.20
21.61
8,081
+0.49(+2.32%)
Sep 13, 2011
21.01
21.31
20.98
21.12
12,262
+0.18(+0.86%)
Sep 12, 2011
20.87
20.94
20.66
20.94
34,205
+0.07(+0.34%)
Sep 09, 2011
21.00
21.04
20.79
20.87
9,330
-0.28(-1.32%)
Sep 08, 2011
21.42
21.43
21.11
21.15
15,421
-0.17(-0.80%)
Sep 07, 2011
21.18
21.36
21.00
21.32
4,891
+0.48(+2.30%)
Sep 06, 2011
20.40
20.86
20.38
20.84
9,892
-0.06(-0.27%)
Sep 02, 2011
21.07
21.13
20.88
20.90
9,009
-0.55(-2.58%)
Sep 01, 2011
21.78
21.99
21.37
21.45
2,547
-0.64(-2.89%)
Aug 31, 2011
22.10
22.17
21.96
22.09
3,850
-0.05(-0.22%)
Aug 30, 2011
21.88
22.16
21.83
22.14
7,886
+0.16(+0.73%)
Aug 29, 2011
21.56
21.98
21.56
21.98
7,038
+0.78(+3.68%)
Aug 26, 2011
20.75
21.28
20.75
21.20
11,676
+0.22(+1.03%)
Aug 25, 2011
21.60
21.62
20.96
20.98
6,856
-0.47(-2.18%)
Aug 24, 2011
21.66
21.71
21.37
21.45
1,510
-0.05(-0.23%)
Aug 23, 2011
21.20
21.50
21.20
21.50
3,123
+0.52(+2.47%)
Aug 22, 2011
21.47
21.47
20.82
20.98
5,375
+0.11(+0.52%)
Aug 19, 2011
20.90
21.23
20.86
20.87
7,814
-0.32(-1.51%)
Aug 18, 2011
21.52
21.53
21.13
21.19
10,275
-1.01(-4.55%)
Aug 17, 2011
22.31
22.31
22.19
22.20
10,219
+0.08(+0.36%)
Aug 16, 2011
22.20
22.23
22.00
22.12
65,462
-0.10(-0.45%)
Aug 15, 2011
21.98
22.22
21.98
22.22
4,591
+0.42(+1.93%)
Aug 12, 2011
21.87
22.04
21.78
21.80
5,920
-0.27(-1.23%)
Aug 11, 2011
21.14
22.11
21.14
22.07
16,683
+0.96(+4.55%)
Aug 10, 2011
21.66
21.71
21.11
21.11
10,185
-0.89(-4.05%)
Aug 09, 2011
21.10
22.00
20.20
22.00
20,882
+1.62(+7.95%)
Aug 08, 2011
21.10
21.52
20.37
20.38
32,652
-1.38(-6.32%)
Aug 05, 2011
22.15
22.15
21.36
21.76
20,020
-0.16(-0.75%)
Aug 04, 2011
22.79
22.79
21.92
21.92
15,684
-0.80(-3.52%)
Aug 03, 2011
22.76
22.80
22.40
22.72
5,471
+0.03(+0.13%)
Aug 02, 2011
23.24
23.24
22.69
22.69
12,933
-0.48(-2.07%)
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
.