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 (%)
May 24, 2011
24.00
24.01
23.87
23.94
7,463
-0.00(-0.02%)
May 23, 2011
23.94
24.02
23.94
23.94
10,316
-0.25(-1.03%)
May 20, 2011
24.15
24.24
24.14
24.19
2,653
-0.02(-0.09%)
May 19, 2011
24.20
24.23
24.17
24.21
4,150
+0.04(+0.17%)
May 18, 2011
24.06
24.17
24.04
24.17
16,499
+0.18(+0.75%)
May 17, 2011
23.93
24.04
23.91
23.99
15,725
-0.08(-0.33%)
May 16, 2011
24.23
24.23
24.06
24.07
4,100
-0.10(-0.41%)
May 13, 2011
24.52
24.52
24.17
24.17
19,080
-0.43(-1.75%)
May 12, 2011
24.43
24.66
24.39
24.60
22,517
+0.09(+0.37%)
May 11, 2011
24.73
24.73
24.46
24.51
20,998
-0.21(-0.83%)
May 10, 2011
24.64
24.72
24.57
24.72
7,323
+0.26(+1.05%)
May 09, 2011
24.41
24.49
24.32
24.46
10,250
+0.07(+0.28%)
May 06, 2011
24.46
24.56
24.39
24.39
2,630
+0.02(+0.09%)
May 05, 2011
24.43
24.51
24.33
24.37
19,195
-0.10(-0.41%)
May 04, 2011
24.55
24.55
24.44
24.47
3,444
-0.06(-0.24%)
May 03, 2011
24.61
24.61
24.40
24.53
10,450
-0.04(-0.16%)
May 02, 2011
24.57
24.57
24.57
24.57
7,497
-0.16(-0.65%)
Apr 29, 2011
24.56
24.75
24.56
24.73
2,392
+0.12(+0.49%)
Apr 28, 2011
24.51
24.64
24.51
24.61
5,621
+0.13(+0.53%)
Apr 27, 2011
24.48
24.48
24.43
24.48
11,010
+0.07(+0.29%)
Apr 26, 2011
24.36
24.48
24.36
24.41
16,602
+0.18(+0.74%)
Apr 25, 2011
24.18
24.23
24.14
24.23
14,828
+0.09(+0.37%)
Apr 21, 2011
24.03
24.15
24.03
24.14
16,738
+0.13(+0.54%)
Apr 20, 2011
23.84
24.08
23.84
24.01
7,780
+0.17(+0.71%)
Apr 19, 2011
23.95
23.95
23.81
23.84
18,885
-0.08(-0.33%)
Apr 18, 2011
24.08
24.08
23.79
23.92
11,570
-0.21(-0.87%)
Apr 15, 2011
24.16
24.16
23.97
24.13
20,753
-0.06(-0.24%)
Apr 14, 2011
23.93
24.19
23.93
24.19
5,750
+0.14(+0.57%)
Apr 13, 2011
24.24
24.24
23.99
24.05
12,566
+0.02(+0.08%)
Apr 12, 2011
24.27
24.29
24.03
24.03
18,493
-0.27(-1.10%)
Apr 11, 2011
24.14
24.42
24.14
24.30
10,558
+0.02(+0.07%)
Apr 08, 2011
24.50
24.50
24.22
24.28
4,836
-0.27(-1.10%)
Apr 07, 2011
24.68
24.70
24.50
24.55
9,719
-0.20(-0.81%)
Apr 06, 2011
24.73
24.75
24.66
24.75
8,504
+0.13(+0.53%)
Apr 05, 2011
24.60
24.69
24.57
24.62
25,230
+0.02(+0.08%)
Apr 04, 2011
24.54
24.60
24.52
24.60
21,922
+0.11(+0.45%)
Apr 01, 2011
24.32
24.55
24.32
24.49
9,691
+0.12(+0.49%)
Mar 31, 2011
24.34
24.37
24.27
24.37
4,977
+0.05(+0.21%)
Mar 30, 2011
24.24
24.32
24.23
24.32
9,819
+0.19(+0.80%)
Mar 29, 2011
24.10
24.22
24.10
24.13
21,834
+0.01(+0.03%)
Mar 28, 2011
24.27
24.33
24.09
24.12
10,518
-0.24(-0.99%)
Mar 25, 2011
24.23
24.40
24.23
24.36
2,047
+0.15(+0.62%)
Mar 24, 2011
24.29
24.29
24.17
24.21
21,260
+0.05(+0.21%)
Mar 23, 2011
24.05
24.29
22.03
24.16
24,361
+0.08(+0.33%)
Mar 22, 2011
24.26
24.26
24.05
24.08
10,632
-0.29(-1.19%)
Mar 21, 2011
24.34
24.37
24.26
24.37
16,121
+0.33(+1.37%)
Mar 18, 2011
23.92
24.04
23.92
24.04
11,537
+0.12(+0.50%)
Mar 17, 2011
23.92
24.02
23.89
23.92
14,190
+0.12(+0.50%)
Mar 16, 2011
23.92
24.06
23.76
23.80
24,480
-0.19(-0.79%)
Mar 15, 2011
23.99
24.13
23.99
23.99
21,674
-0.40(-1.64%)
Mar 14, 2011
24.48
24.48
24.30
24.39
4,050
-0.13(-0.53%)
Mar 11, 2011
24.42
24.52
24.39
24.52
6,366
-0.02(-0.08%)
Mar 10, 2011
24.75
24.75
24.54
24.54
6,563
-0.27(-1.08%)
Mar 09, 2011
24.86
24.88
24.79
24.81
4,500
-0.00(-0.02%)
Mar 08, 2011
24.74
24.86
24.74
24.81
2,930
+0.21(+0.86%)
Mar 07, 2011
24.84
24.84
24.60
24.60
7,370
-0.10(-0.39%)
Mar 04, 2011
24.88
24.88
24.70
24.70
4,911
-0.19(-0.77%)
Mar 03, 2011
24.90
24.93
24.81
24.89
2,630
+0.28(+1.13%)
Mar 02, 2011
24.70
24.70
24.55
24.61
5,765
+0.01(+0.04%)
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
.