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
24.06
24.26
24.06
24.10
22,118
-0.06(-0.23%)
Jul 30, 2008
24.34
24.45
24.09
24.16
4,572
-0.24(-1.00%)
Jul 29, 2008
24.40
24.43
24.08
24.40
2,787
+0.38(+1.56%)
Jul 28, 2008
24.30
24.30
24.02
24.02
2,478
-0.35(-1.43%)
Jul 25, 2008
24.30
24.37
24.28
24.37
2,195
+0.05(+0.19%)
Jul 24, 2008
24.41
24.48
24.33
24.33
3,610
-0.33(-1.35%)
Jul 23, 2008
24.60
24.72
24.60
24.66
11,070
+0.23(+0.95%)
Jul 22, 2008
23.98
24.43
23.98
24.43
7,403
-0.02(-0.08%)
Jul 21, 2008
24.49
24.49
24.31
24.45
4,290
-0.12(-0.48%)
Jul 18, 2008
24.50
24.57
24.41
24.57
898
-0.00(-0.02%)
Jul 17, 2008
24.26
24.60
24.20
24.57
8,391
+0.39(+1.62%)
Jul 16, 2008
23.63
24.19
23.55
24.18
4,450
+0.58(+2.46%)
Jul 15, 2008
23.25
23.76
23.23
23.60
24,010
+0.10(+0.43%)
Jul 14, 2008
23.58
23.58
23.43
23.50
5,741
-0.15(-0.63%)
Jul 11, 2008
23.27
23.65
23.27
23.65
8,565
-0.03(-0.13%)
Jul 10, 2008
23.41
23.84
23.41
23.68
10,744
-0.07(-0.29%)
Jul 09, 2008
24.01
24.07
23.74
23.75
5,070
-0.29(-1.21%)
Jul 08, 2008
23.68
24.07
23.55
24.04
30,150
+0.22(+0.92%)
Jul 07, 2008
23.94
24.07
23.50
23.82
5,345
+0.09(+0.38%)
Jul 04, 2008
23.98
23.98
23.64
23.73
3,643
+0.00(+0.00%)
Jul 03, 2008
23.98
23.98
23.64
23.73
3,643
-0.17(-0.71%)
Jul 02, 2008
24.39
24.40
23.90
23.90
8,625
-0.46(-1.88%)
Jul 01, 2008
24.08
24.37
23.86
24.36
31,012
+0.02(+0.10%)
Jun 30, 2008
24.64
24.69
24.33
24.33
73,686
-0.24(-0.96%)
Jun 27, 2008
24.73
24.73
24.40
24.57
1,091
-0.27(-1.09%)
Jun 26, 2008
25.05
25.05
24.81
24.84
6,403
-0.80(-3.12%)
Jun 25, 2008
25.33
25.78
25.33
25.64
13,800
+0.32(+1.27%)
Jun 24, 2008
25.31
25.41
25.29
25.32
3,645
-0.40(-1.56%)
Jun 23, 2008
25.87
25.87
25.63
25.72
4,275
-0.01(-0.05%)
Jun 20, 2008
26.16
26.16
25.69
25.73
3,000
-0.63(-2.38%)
Jun 19, 2008
26.01
26.39
25.79
26.36
15,867
+0.35(+1.35%)
Jun 18, 2008
26.06
26.18
25.91
26.01
12,134
-0.28(-1.07%)
Jun 17, 2008
26.36
26.41
26.28
26.29
1,969
-0.08(-0.30%)
Jun 16, 2008
25.96
26.38
25.96
26.37
3,759
+0.31(+1.19%)
Jun 13, 2008
25.90
26.09
25.89
26.06
36,120
+0.50(+1.96%)
Jun 12, 2008
25.55
25.85
25.55
25.56
8,387
+0.05(+0.20%)
Jun 11, 2008
25.75
25.77
25.46
25.51
88,442
-0.51(-1.96%)
Jun 10, 2008
25.99
26.15
25.85
26.02
5,589
-0.14(-0.54%)
Jun 09, 2008
26.14
26.22
25.88
26.16
7,679
-0.06(-0.23%)
Jun 06, 2008
26.59
26.62
26.22
26.22
6,770
-0.70(-2.59%)
Jun 05, 2008
26.71
26.92
26.71
26.92
3,312
+0.47(+1.76%)
Jun 04, 2008
26.15
26.59
26.15
26.45
9,979
+0.18(+0.68%)
Jun 03, 2008
26.45
26.56
26.07
26.27
9,748
+0.19(+0.75%)
Jun 02, 2008
26.28
26.28
26.01
26.08
3,504
-0.67(-2.52%)
May 30, 2008
26.68
26.82
26.68
26.75
8,167
+0.13(+0.47%)
May 29, 2008
26.41
26.72
26.41
26.62
3,823
+0.17(+0.66%)
May 28, 2008
27.08
27.08
26.22
26.45
7,651
+0.22(+0.84%)
May 27, 2008
26.00
26.23
25.90
26.23
7,282
+0.46(+1.79%)
May 26, 2008
25.82
25.82
25.70
25.77
0
+0.00(+0.00%)
May 23, 2008
25.82
25.82
25.70
25.77
6,887
-0.05(-0.19%)
May 22, 2008
25.81
26.02
25.79
25.82
14,974
+0.08(+0.31%)
May 21, 2008
26.14
26.24
25.74
25.74
11,037
-0.35(-1.34%)
May 20, 2008
26.07
26.09
25.91
26.09
9,405
-0.29(-1.10%)
May 19, 2008
26.46
26.75
26.35
26.38
5,640
-0.15(-0.57%)
May 16, 2008
26.44
26.53
26.19
26.53
3,765
+0.13(+0.49%)
May 15, 2008
25.99
26.43
25.99
26.40
10,334
+0.37(+1.42%)
May 14, 2008
26.05
26.32
25.94
26.03
5,252
+0.09(+0.35%)
May 13, 2008
25.82
26.07
25.64
25.94
83,961
+0.20(+0.76%)
May 12, 2008
25.39
25.79
25.38
25.75
4,593
+0.35(+1.39%)
May 09, 2008
25.30
25.50
25.25
25.39
5,771
-0.07(-0.26%)
May 08, 2008
25.25
25.48
25.20
25.46
5,809
+0.18(+0.71%)
May 07, 2008
25.66
25.75
25.28
25.28
18,908
-0.42(-1.63%)
May 06, 2008
25.26
25.74
25.26
25.70
6,273
+0.32(+1.26%)
May 05, 2008
25.51
25.51
25.36
25.38
11,238
-0.12(-0.45%)
May 02, 2008
25.62
25.73
25.36
25.50
12,925
-0.06(-0.25%)
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
.