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 29, 2009
32.76
32.84
32.76
32.84
615
-0.10(-0.31%)
May 28, 2009
33.01
33.01
32.41
32.94
1,811
+0.04(+0.13%)
May 27, 2009
33.01
33.25
32.84
32.90
11,055
-0.15(-0.46%)
May 26, 2009
32.29
33.06
32.29
33.05
18,598
+1.07(+3.35%)
May 22, 2009
32.12
32.25
31.91
31.98
3,730
-0.09(-0.28%)
May 21, 2009
32.41
32.41
31.77
32.07
3,511
-0.53(-1.63%)
May 20, 2009
33.20
33.20
32.60
32.60
1,601
-0.24(-0.73%)
May 19, 2009
32.74
33.06
32.68
32.84
3,809
+0.17(+0.52%)
May 18, 2009
32.31
32.67
32.31
32.67
1,200
+0.62(+1.93%)
May 15, 2009
31.97
32.35
31.88
32.05
4,700
+0.13(+0.41%)
May 14, 2009
31.73
31.92
31.73
31.92
400
+0.41(+1.30%)
May 13, 2009
32.15
32.15
31.51
31.51
6,531
-0.92(-2.84%)
May 12, 2009
32.58
32.58
32.17
32.43
4,265
-0.14(-0.44%)
May 11, 2009
31.66
32.76
31.66
32.57
4,559
-0.24(-0.72%)
May 08, 2009
32.59
33.02
32.45
32.81
3,633
+0.19(+0.58%)
May 07, 2009
32.98
32.98
32.62
32.62
700
-0.31(-0.94%)
May 06, 2009
32.55
33.06
32.55
32.93
3,805
-0.07(-0.21%)
May 05, 2009
33.19
33.20
32.81
33.00
3,315
-0.27(-0.81%)
May 04, 2009
33.09
33.27
33.09
33.27
6,426
+0.54(+1.65%)
May 01, 2009
32.78
32.78
32.60
32.73
3,690
-0.08(-0.24%)
Apr 30, 2009
33.40
33.58
32.81
32.81
7,983
-0.41(-1.24%)
Apr 29, 2009
32.75
33.32
32.75
33.22
3,675
+0.60(+1.85%)
Apr 28, 2009
32.67
32.88
32.59
32.62
10,257
-0.00(-0.01%)
Apr 27, 2009
33.00
33.00
32.32
32.62
1,724
+0.05(+0.16%)
Apr 24, 2009
32.37
32.79
32.23
32.57
1,779
+0.65(+2.04%)
Apr 23, 2009
32.12
32.12
31.62
31.92
4,800
-0.34(-1.05%)
Apr 22, 2009
32.38
32.66
32.18
32.26
2,930
-0.07(-0.22%)
Apr 21, 2009
31.99
32.33
31.92
32.33
1,315
+0.52(+1.63%)
Apr 20, 2009
32.24
32.24
31.81
31.81
4,559
-0.87(-2.66%)
Apr 17, 2009
32.89
32.89
32.64
32.68
1,600
+0.24(+0.74%)
Apr 16, 2009
32.35
32.52
32.35
32.44
377
+0.45(+1.41%)
Apr 15, 2009
31.87
32.17
31.71
31.99
29,233
-0.06(-0.19%)
Apr 14, 2009
32.05
32.23
31.97
32.05
8,875
-0.50(-1.53%)
Apr 13, 2009
32.25
32.59
32.17
32.55
2,732
+0.24(+0.74%)
Apr 09, 2009
32.10
32.37
32.10
32.31
10,772
+0.93(+2.96%)
Apr 08, 2009
30.99
31.48
30.96
31.38
13,760
+0.67(+2.18%)
Apr 07, 2009
31.23
31.24
30.71
30.71
3,770
-0.92(-2.91%)
Apr 06, 2009
31.28
31.63
31.25
31.63
2,254
-0.28(-0.88%)
Apr 03, 2009
32.00
32.00
31.69
31.91
13,895
+0.17(+0.54%)
Apr 02, 2009
31.41
32.19
31.41
31.74
11,786
+1.13(+3.69%)
Apr 01, 2009
30.32
30.91
30.32
30.61
958
-0.30(-0.96%)
Mar 31, 2009
30.44
31.07
30.34
30.91
1,819
+0.83(+2.75%)
Mar 30, 2009
30.20
30.20
29.82
30.08
3,809
-0.87(-2.81%)
Mar 26, 2009
30.31
31.17
30.31
30.95
10,844
+1.04(+3.48%)
Mar 25, 2009
30.02
30.43
29.50
29.91
4,950
-0.13(-0.43%)
Mar 24, 2009
30.28
30.39
30.04
30.04
1,400
-0.54(-1.77%)
Mar 23, 2009
29.99
30.58
29.95
30.58
4,045
+1.43(+4.91%)
Mar 20, 2009
29.55
29.71
28.97
29.15
3,322
-0.41(-1.39%)
Mar 19, 2009
29.70
30.10
29.50
29.56
1,592
-0.54(-1.79%)
Mar 18, 2009
29.39
30.10
29.29
30.10
4,489
+0.68(+2.31%)
Mar 17, 2009
28.46
29.42
28.46
29.42
5,726
+0.92(+3.23%)
Mar 16, 2009
28.76
29.03
28.50
28.50
3,379
-0.51(-1.75%)
Mar 13, 2009
28.77
29.01
28.64
29.01
0
+0.33(+1.14%)
Mar 12, 2009
27.92
28.70
27.92
28.68
9,001
+1.04(+3.76%)
Mar 11, 2009
28.05
28.06
27.62
27.64
5,058
+0.08(+0.29%)
Mar 10, 2009
26.33
27.56
26.33
27.56
4,699
+1.36(+5.21%)
Mar 09, 2009
26.61
26.95
26.17
26.20
3,754
-0.44(-1.66%)
Mar 06, 2009
26.73
27.10
26.30
26.64
0
-0.22(-0.83%)
Mar 05, 2009
27.30
27.34
26.83
26.86
6,791
-1.00(-3.59%)
Mar 04, 2009
27.48
28.07
27.48
27.86
3,530
+0.34(+1.24%)
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
.