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
46.11
46.26
46.11
46.26
922
+0.60(+1.31%)
Oct 27, 2010
45.66
45.66
45.66
45.66
900
-0.39(-0.85%)
Oct 25, 2010
46.20
46.25
46.01
46.05
2,625
+0.49(+1.08%)
Oct 22, 2010
45.56
45.56
45.56
45.56
100
+0.62(+1.37%)
Oct 21, 2010
45.55
45.60
44.90
44.94
1,811
-0.32(-0.70%)
Oct 20, 2010
45.35
45.35
45.26
45.26
200
+0.45(+1.00%)
Oct 19, 2010
45.18
45.23
44.73
44.81
545
-0.76(-1.67%)
Oct 18, 2010
45.55
45.57
45.51
45.57
1,866
+0.20(+0.44%)
Oct 15, 2010
45.16
45.44
45.16
45.37
1,527
-0.01(-0.02%)
Oct 13, 2010
45.11
45.38
45.38
45.38
600
+0.38(+0.84%)
Oct 12, 2010
44.39
45.00
44.39
45.00
2,779
+0.36(+0.81%)
Oct 11, 2010
44.61
44.64
44.61
44.64
200
+0.00(+0.00%)
Oct 08, 2010
44.64
44.64
44.13
44.64
2,378
+0.40(+0.91%)
Oct 07, 2010
44.20
44.24
44.18
44.24
705
+0.20(+0.44%)
Oct 06, 2010
44.43
44.43
44.00
44.04
1,520
-0.52(-1.16%)
Oct 05, 2010
43.95
44.56
43.95
44.56
1,193
+0.46(+1.04%)
Oct 01, 2010
44.24
44.10
44.10
44.10
3,700
+0.12(+0.27%)
Sep 30, 2010
44.26
44.50
43.56
43.98
2,151
-0.18(-0.41%)
Sep 29, 2010
44.16
44.16
44.16
44.16
293
+0.45(+1.04%)
Sep 28, 2010
43.31
43.73
43.22
43.71
5,250
+0.09(+0.20%)
Sep 27, 2010
43.71
43.72
43.62
43.62
700
+0.07(+0.16%)
Sep 24, 2010
43.32
43.56
43.32
43.55
800
+0.71(+1.66%)
Sep 22, 2010
43.02
42.84
42.84
42.84
32,900
-0.41(-0.95%)
Sep 21, 2010
43.45
43.45
43.25
43.25
274
-0.36(-0.82%)
Sep 20, 2010
43.08
43.62
43.08
43.61
550
+0.58(+1.35%)
Sep 17, 2010
43.03
43.03
42.90
43.03
446
+0.10(+0.23%)
Sep 15, 2010
42.41
42.93
42.41
42.93
2,686
+0.54(+1.27%)
Sep 14, 2010
42.39
42.39
42.39
42.39
150
-0.12(-0.28%)
Sep 13, 2010
41.88
42.51
41.88
42.51
3,512
+1.05(+2.53%)
Sep 10, 2010
41.46
41.46
41.46
41.46
150
-0.15(-0.36%)
Sep 09, 2010
41.61
41.61
41.61
41.61
270
+0.50(+1.22%)
Sep 07, 2010
41.30
41.11
41.11
41.11
400
-0.18(-0.44%)
Sep 03, 2010
41.41
41.41
41.21
41.29
1,272
+0.70(+1.72%)
Sep 02, 2010
40.21
40.59
40.21
40.59
1,200
+0.54(+1.36%)
Sep 01, 2010
39.45
40.05
39.45
40.05
3,476
+1.11(+2.85%)
Aug 31, 2010
39.00
39.28
38.76
38.94
5,494
-0.70(-1.77%)
Aug 30, 2010
39.64
39.64
39.64
39.64
560
-0.30(-0.75%)
Aug 27, 2010
39.94
39.99
38.75
39.94
3,725
+0.75(+1.91%)
Aug 26, 2010
39.19
39.19
39.19
39.19
2,900
-0.41(-1.04%)
Aug 25, 2010
39.05
39.60
38.86
39.60
1,642
+0.07(+0.18%)
Aug 24, 2010
39.24
39.57
39.24
39.53
8,584
-0.71(-1.76%)
Aug 23, 2010
40.16
40.33
40.16
40.24
1,882
-0.14(-0.35%)
Aug 20, 2010
40.39
40.39
40.00
40.38
4,412
+0.07(+0.17%)
Aug 19, 2010
40.86
40.86
40.26
40.31
51,487
-0.91(-2.21%)
Aug 18, 2010
40.91
41.22
40.91
41.22
1,512
+0.31(+0.76%)
Aug 17, 2010
40.60
40.98
40.60
40.91
1,109
+0.92(+2.30%)
Aug 16, 2010
39.74
40.23
39.59
39.99
5,872
-0.23(-0.57%)
Aug 13, 2010
40.22
40.26
40.09
40.22
8,140
-0.13(-0.32%)
Aug 12, 2010
40.03
40.44
39.92
40.35
6,075
-0.39(-0.96%)
Aug 11, 2010
41.57
41.57
40.65
40.74
5,420
-1.45(-3.44%)
Aug 10, 2010
41.90
42.46
41.89
42.19
22,898
-0.60(-1.40%)
Aug 09, 2010
42.86
42.86
42.79
42.79
746
+0.61(+1.45%)
Aug 06, 2010
42.18
42.18
41.82
42.18
722
-0.54(-1.26%)
Aug 05, 2010
42.70
42.72
42.67
42.72
1,310
+0.27(+0.64%)
Aug 03, 2010
42.45
42.45
42.45
42.45
400
-0.17(-0.40%)
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
.