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 (%)
Dec 31, 2009
26.63
26.57
26.57
26.57
29,800
-0.20(-0.74%)
Dec 30, 2009
26.68
26.78
26.62
26.77
55,325
+0.12(+0.46%)
Dec 29, 2009
26.66
26.69
26.56
26.64
45,494
+0.05(+0.20%)
Dec 28, 2009
26.64
26.64
26.52
26.59
29,820
-0.08(-0.29%)
Dec 24, 2009
26.77
26.77
26.64
26.67
27,010
-0.05(-0.20%)
Dec 23, 2009
26.78
26.90
26.72
26.72
15,157
-0.02(-0.07%)
Dec 22, 2009
26.88
26.88
26.73
26.74
14,789
-0.17(-0.63%)
Dec 21, 2009
27.07
27.07
26.90
26.91
42,422
-0.30(-1.12%)
Dec 18, 2009
27.27
27.34
27.18
27.21
8,995
-0.14(-0.50%)
Dec 17, 2009
27.19
27.35
27.12
27.35
50,916
+0.29(+1.07%)
Dec 16, 2009
27.02
27.17
26.99
27.06
22,506
-0.03(-0.11%)
Dec 15, 2009
27.06
27.10
26.95
27.09
24,585
-0.14(-0.51%)
Dec 14, 2009
27.19
27.30
27.17
27.23
10,875
+0.08(+0.29%)
Dec 11, 2009
27.23
27.23
27.07
27.15
18,748
-0.08(-0.29%)
Dec 10, 2009
27.28
27.36
27.22
27.23
3,624
-0.15(-0.55%)
Dec 09, 2009
27.58
27.58
27.37
27.38
7,396
-0.17(-0.62%)
Dec 08, 2009
27.63
27.63
27.48
27.55
6,694
+0.13(+0.47%)
Dec 07, 2009
27.46
27.51
27.36
27.42
14,891
+0.01(+0.04%)
Dec 04, 2009
27.33
27.42
27.29
27.41
24,252
-0.18(-0.65%)
Dec 03, 2009
27.62
27.68
27.55
27.59
22,727
-0.20(-0.73%)
Dec 02, 2009
27.86
27.92
27.75
27.79
9,652
-0.05(-0.17%)
Dec 01, 2009
27.94
27.94
27.81
27.84
24,574
-0.17(-0.61%)
Nov 30, 2009
27.96
28.30
27.93
28.01
18,789
+0.01(+0.04%)
Nov 27, 2009
27.98
28.00
27.91
28.00
6,527
+0.12(+0.43%)
Nov 25, 2009
27.63
27.89
27.63
27.88
30,514
+0.10(+0.36%)
Nov 24, 2009
27.67
27.80
27.63
27.78
24,770
+0.16(+0.57%)
Nov 23, 2009
27.56
27.64
27.49
27.62
26,386
-0.04(-0.14%)
Nov 20, 2009
27.65
27.70
27.58
27.66
27,651
+0.07(+0.26%)
Nov 19, 2009
27.65
27.74
27.57
27.59
34,337
+0.03(+0.10%)
Nov 18, 2009
27.58
27.63
27.49
27.56
12,791
-0.11(-0.40%)
Nov 17, 2009
27.56
27.68
27.50
27.67
55,775
+0.16(+0.58%)
Nov 16, 2009
27.47
27.65
27.43
27.51
10,615
+0.18(+0.66%)
Nov 13, 2009
27.40
27.41
27.23
27.33
13,270
-0.01(-0.04%)
Nov 12, 2009
27.36
27.41
27.21
27.34
13,620
-0.15(-0.55%)
Nov 11, 2009
27.25
27.53
27.25
27.49
32,142
+0.24(+0.88%)
Nov 10, 2009
27.45
27.51
27.23
27.25
4,449
-0.02(-0.07%)
Nov 09, 2009
27.34
27.34
27.25
27.27
14,005
-0.05(-0.20%)
Nov 06, 2009
27.24
27.33
27.15
27.32
11,148
+0.11(+0.41%)
Nov 05, 2009
27.15
27.27
27.15
27.21
24,127
+0.00(+0.01%)
Nov 04, 2009
27.28
27.39
27.14
27.21
28,416
-0.16(-0.58%)
Nov 03, 2009
27.60
27.60
27.37
27.37
122,945
-0.13(-0.47%)
Nov 02, 2009
27.67
27.67
27.50
27.50
18,142
-0.13(-0.47%)
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%)
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
.