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 (%)
Jul 31, 2008
21.69
21.87
21.58
21.65
1,345,967
+0.11(+0.51%)
Jul 30, 2008
21.16
21.61
21.12
21.54
610,360
+0.36(+1.70%)
Jul 29, 2008
21.18
21.34
20.86
21.18
408,108
+0.33(+1.58%)
Jul 28, 2008
21.49
21.49
20.72
20.85
390,479
-0.29(-1.37%)
Jul 25, 2008
20.80
21.17
20.80
21.14
582,263
+0.30(+1.44%)
Jul 24, 2008
21.70
21.70
20.75
20.84
382,981
-0.61(-2.84%)
Jul 23, 2008
21.34
21.46
21.18
21.45
590,280
+0.00(+0.00%)
Jul 22, 2008
20.82
21.45
20.75
21.45
589,926
+0.48(+2.29%)
Jul 21, 2008
20.72
21.00
20.57
20.97
460,736
+0.47(+2.29%)
Jul 18, 2008
20.41
20.59
20.40
20.50
391,479
+0.04(+0.20%)
Jul 17, 2008
19.99
20.46
19.99
20.46
537,866
+0.47(+2.35%)
Jul 16, 2008
19.38
19.99
19.29
19.99
687,722
+0.48(+2.46%)
Jul 15, 2008
19.51
19.75
19.06
19.51
1,059,245
-0.26(-1.32%)
Jul 14, 2008
19.87
20.09
19.58
19.77
829,200
-0.09(-0.45%)
Jul 11, 2008
19.62
20.01
19.57
19.86
619,656
-0.02(-0.10%)
Jul 10, 2008
19.59
19.89
19.55
19.88
387,269
+0.24(+1.22%)
Jul 09, 2008
20.07
20.16
19.61
19.64
533,529
-0.31(-1.55%)
Jul 08, 2008
19.39
20.04
19.37
19.95
1,239,960
+0.46(+2.36%)
Jul 07, 2008
19.62
19.91
19.35
19.49
529,266
-0.22(-1.12%)
Jul 04, 2008
19.88
19.95
19.48
19.71
611,266
+0.00(+0.00%)
Jul 03, 2008
19.88
19.95
19.48
19.71
611,266
-0.10(-0.50%)
Jul 02, 2008
20.86
20.89
19.81
19.81
958,187
-0.92(-4.44%)
Jul 01, 2008
20.57
20.78
20.34
20.73
1,845,377
+0.02(+0.10%)
Jun 30, 2008
20.97
20.97
20.67
20.71
402,440
-0.24(-1.14%)
Jun 27, 2008
20.64
20.95
20.57
20.95
522,242
+0.20(+0.96%)
Jun 26, 2008
21.27
21.29
20.66
20.75
800,068
-0.72(-3.35%)
Jun 25, 2008
21.47
21.57
21.32
21.47
532,188
+0.14(+0.66%)
Jun 24, 2008
21.52
21.61
21.25
21.33
588,769
-0.27(-1.24%)
Jun 23, 2008
21.82
21.82
21.53
21.60
442,746
-0.07(-0.33%)
Jun 20, 2008
21.75
22.00
21.45
21.67
957,459
-0.42(-1.90%)
Jun 19, 2008
22.12
22.12
21.83
22.09
507,678
+0.00(+0.00%)
Jun 18, 2008
22.22
22.69
21.87
22.09
1,112,921
-0.43(-1.91%)
Jun 17, 2008
22.76
22.78
22.48
22.52
516,122
+0.02(+0.09%)
Jun 16, 2008
22.49
22.61
22.14
22.50
824,672
+0.15(+0.67%)
Jun 13, 2008
21.95
22.43
21.95
22.35
705,867
+0.49(+2.24%)
Jun 12, 2008
21.81
22.12
21.80
21.86
785,931
+0.10(+0.46%)
Jun 11, 2008
22.20
22.22
21.76
21.76
636,387
-0.42(-1.89%)
Jun 10, 2008
22.12
22.29
22.00
22.18
575,580
-0.07(-0.31%)
Jun 09, 2008
22.38
22.44
22.06
22.25
701,920
-0.05(-0.22%)
Jun 06, 2008
22.83
22.83
22.30
22.30
630,888
-0.55(-2.41%)
Jun 05, 2008
22.51
22.88
22.40
22.85
1,016,921
+0.57(+2.56%)
Jun 04, 2008
22.27
22.48
22.06
22.28
650,558
+0.05(+0.22%)
Jun 03, 2008
22.59
22.65
22.09
22.23
808,797
-0.24(-1.07%)
Jun 02, 2008
22.61
22.65
22.25
22.47
1,208,803
-0.10(-0.44%)
May 30, 2008
22.54
22.62
22.40
22.57
681,233
+0.20(+0.89%)
May 29, 2008
22.31
22.55
22.13
22.37
686,540
+0.14(+0.63%)
May 28, 2008
21.94
22.25
21.91
22.23
559,440
+0.34(+1.55%)
May 27, 2008
21.50
21.90
21.50
21.89
374,141
+0.37(+1.72%)
May 26, 2008
21.86
21.86
21.40
21.52
0
-0.11(-0.51%)
May 23, 2008
21.86
21.86
21.40
21.63
355,051
-0.20(-0.92%)
May 22, 2008
21.89
21.98
21.77
21.83
340,222
+0.08(+0.37%)
May 21, 2008
22.05
22.16
21.69
21.75
818,795
-0.28(-1.27%)
May 20, 2008
21.98
22.03
21.79
22.03
497,554
+0.02(+0.09%)
May 19, 2008
22.06
22.35
21.93
22.01
842,342
+0.04(+0.18%)
May 16, 2008
21.98
22.05
21.72
21.97
516,669
+0.03(+0.14%)
May 15, 2008
21.74
21.95
21.63
21.94
331,126
+0.26(+1.21%)
May 14, 2008
21.70
21.92
21.62
21.68
304,044
+0.04(+0.18%)
May 13, 2008
21.70
21.70
21.49
21.64
500,648
+0.08(+0.37%)
May 12, 2008
21.33
21.63
21.20
21.56
520,366
+0.30(+1.41%)
May 09, 2008
21.13
21.28
21.05
21.26
169,194
+0.06(+0.28%)
May 08, 2008
21.10
21.32
20.98
21.20
407,795
+0.29(+1.39%)
May 07, 2008
21.25
21.30
20.89
20.91
500,372
-0.28(-1.32%)
May 06, 2008
21.04
21.27
20.93
21.19
485,123
+0.02(+0.09%)
May 05, 2008
21.20
21.31
21.11
21.17
829,477
-0.05(-0.24%)
May 02, 2008
21.40
21.48
21.18
21.22
607,193
-0.01(-0.05%)
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
.