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 (%)
Mar 31, 2010
43.73
43.90
43.68
43.90
1,460
+0.07(+0.16%)
Mar 30, 2010
43.68
43.88
43.59
43.83
2,215
+0.27(+0.62%)
Mar 29, 2010
43.63
43.63
43.56
43.56
1,326
-0.07(-0.16%)
Mar 26, 2010
43.66
43.66
43.63
43.63
300
-0.10(-0.22%)
Mar 25, 2010
43.92
44.08
43.72
43.73
4,450
+0.07(+0.15%)
Mar 24, 2010
43.87
43.87
43.66
43.66
6,761
-0.32(-0.73%)
Mar 23, 2010
43.57
43.98
43.48
43.98
2,060
+0.55(+1.27%)
Mar 22, 2010
42.66
43.43
42.66
43.43
1,990
+0.47(+1.09%)
Mar 19, 2010
43.00
43.00
42.96
42.96
593
-0.62(-1.42%)
Mar 18, 2010
43.65
43.65
43.57
43.58
4,200
-0.09(-0.21%)
Mar 17, 2010
43.28
43.83
43.28
43.67
1,495
+0.31(+0.72%)
Mar 16, 2010
43.06
43.36
43.06
43.36
1,280
+0.36(+0.84%)
Mar 15, 2010
43.00
43.00
43.00
43.00
120
-0.13(-0.30%)
Mar 12, 2010
42.96
43.13
42.93
43.13
4,782
+0.19(+0.44%)
Mar 11, 2010
42.99
42.99
42.94
42.94
470
-0.17(-0.39%)
Mar 10, 2010
43.11
43.11
43.11
43.11
700
+0.32(+0.75%)
Mar 09, 2010
42.46
42.82
42.46
42.79
1,446
+0.18(+0.43%)
Mar 08, 2010
42.51
42.66
42.51
42.61
1,922
+0.07(+0.16%)
Mar 05, 2010
42.40
42.54
42.40
42.54
2,303
+0.71(+1.71%)
Mar 04, 2010
41.80
41.83
41.65
41.83
2,044
+0.12(+0.28%)
Mar 03, 2010
41.99
41.99
41.71
41.71
560
-0.01(-0.02%)
Mar 02, 2010
41.59
41.79
41.59
41.72
4,548
+0.27(+0.65%)
Mar 01, 2010
41.27
41.45
41.27
41.45
1,419
+0.74(+1.81%)
Feb 26, 2010
40.66
40.71
40.66
40.71
530
-0.09(-0.21%)
Feb 25, 2010
40.34
40.80
40.34
40.80
4,956
-0.03(-0.07%)
Feb 24, 2010
40.64
40.91
40.64
40.83
1,110
+0.26(+0.64%)
Feb 23, 2010
40.76
40.76
40.44
40.57
1,670
-0.16(-0.38%)
Feb 22, 2010
40.79
40.79
40.72
40.73
2,704
-0.08(-0.19%)
Feb 19, 2010
40.60
40.82
40.60
40.80
1,019
+0.09(+0.23%)
Feb 18, 2010
40.38
40.71
40.38
40.71
3,235
+0.39(+0.97%)
Feb 17, 2010
40.32
40.32
40.32
40.32
100
+0.15(+0.37%)
Feb 16, 2010
39.89
40.17
39.76
40.17
2,310
+0.61(+1.54%)
Feb 12, 2010
39.04
39.56
39.56
39.56
2,400
+0.17(+0.43%)
Feb 11, 2010
38.70
39.40
38.70
39.39
500
+0.50(+1.29%)
Feb 10, 2010
38.75
38.89
37.03
38.89
1,341
+0.06(+0.15%)
Feb 09, 2010
38.83
38.91
38.82
38.83
1,210
+0.52(+1.36%)
Feb 08, 2010
38.31
38.31
38.31
38.31
134
-0.11(-0.29%)
Feb 05, 2010
38.23
38.42
37.83
38.42
7,367
+0.20(+0.52%)
Feb 04, 2010
38.99
38.99
38.22
38.22
3,586
-1.10(-2.80%)
Feb 03, 2010
39.26
39.42
39.21
39.32
10,431
-0.09(-0.23%)
Feb 02, 2010
39.12
39.46
39.10
39.41
1,964
+0.33(+0.84%)
Feb 01, 2010
38.79
39.08
38.79
39.08
3,531
+0.37(+0.96%)
Jan 29, 2010
39.56
39.56
38.71
38.71
8,679
-0.49(-1.25%)
Jan 28, 2010
39.91
39.91
38.86
39.20
1,433
-0.63(-1.58%)
Jan 27, 2010
39.37
39.84
39.32
39.83
2,589
+0.40(+1.01%)
Jan 26, 2010
39.65
39.75
39.43
39.43
3,270
-0.28(-0.71%)
Jan 25, 2010
39.77
39.77
39.68
39.71
1,177
+0.22(+0.56%)
Jan 22, 2010
40.45
40.45
39.49
39.49
2,410
-1.19(-2.93%)
Jan 21, 2010
40.63
40.75
40.63
40.68
495
-0.27(-0.66%)
Jan 20, 2010
41.01
41.01
40.51
40.95
3,204
-0.31(-0.75%)
Jan 19, 2010
40.78
41.28
40.78
41.26
1,602
+0.61(+1.50%)
Jan 15, 2010
41.27
40.65
40.65
40.65
300
-0.45(-1.09%)
Jan 13, 2010
40.53
41.10
41.10
41.10
1,500
+0.51(+1.26%)
Jan 12, 2010
40.59
40.59
40.59
40.59
100
-0.53(-1.29%)
Jan 11, 2010
41.20
41.20
40.96
41.12
485
+0.16(+0.39%)
Jan 08, 2010
40.96
40.96
40.96
40.96
150
+0.13(+0.32%)
Jan 07, 2010
40.81
40.83
40.81
40.83
437
+0.04(+0.10%)
Jan 06, 2010
40.92
40.92
40.79
40.79
430
-0.10(-0.24%)
Jan 05, 2010
41.05
41.05
40.78
40.89
2,898
-0.06(-0.15%)
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
.