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 (%)
Aug 31, 2010
39.00
39.28
38.76
38.94
5,494
-0.70(-1.77%)
Aug 30, 2010
39.64
39.64
39.64
39.64
560
-0.30(-0.75%)
Aug 27, 2010
39.94
39.99
38.75
39.94
3,725
+0.75(+1.91%)
Aug 26, 2010
39.19
39.19
39.19
39.19
2,900
-0.41(-1.04%)
Aug 25, 2010
39.05
39.60
38.86
39.60
1,642
+0.07(+0.18%)
Aug 24, 2010
39.24
39.57
39.24
39.53
8,584
-0.71(-1.76%)
Aug 23, 2010
40.16
40.33
40.16
40.24
1,882
-0.14(-0.35%)
Aug 20, 2010
40.39
40.39
40.00
40.38
4,412
+0.07(+0.17%)
Aug 19, 2010
40.86
40.86
40.26
40.31
51,487
-0.91(-2.21%)
Aug 18, 2010
40.91
41.22
40.91
41.22
1,512
+0.31(+0.76%)
Aug 17, 2010
40.60
40.98
40.60
40.91
1,109
+0.92(+2.30%)
Aug 16, 2010
39.74
40.23
39.59
39.99
5,872
-0.23(-0.57%)
Aug 13, 2010
40.22
40.26
40.09
40.22
8,140
-0.13(-0.32%)
Aug 12, 2010
40.03
40.44
39.92
40.35
6,075
-0.39(-0.96%)
Aug 11, 2010
41.57
41.57
40.65
40.74
5,420
-1.45(-3.44%)
Aug 10, 2010
41.90
42.46
41.89
42.19
22,898
-0.60(-1.40%)
Aug 09, 2010
42.86
42.86
42.79
42.79
746
+0.61(+1.45%)
Aug 06, 2010
42.18
42.18
41.82
42.18
722
-0.54(-1.26%)
Aug 05, 2010
42.70
42.72
42.67
42.72
1,310
+0.27(+0.64%)
Aug 03, 2010
42.45
42.45
42.45
42.45
400
-0.17(-0.40%)
Aug 02, 2010
42.40
42.62
42.40
42.62
700
+0.81(+1.94%)
Jul 30, 2010
41.81
41.81
41.15
41.81
4,343
-0.09(-0.21%)
Jul 29, 2010
41.42
41.90
41.42
41.90
7,343
-0.26(-0.62%)
Jul 28, 2010
42.49
42.49
41.97
42.16
2,541
-0.54(-1.27%)
Jul 27, 2010
43.09
43.09
42.70
42.70
1,235
-0.27(-0.63%)
Jul 26, 2010
42.48
42.98
42.48
42.97
2,932
+0.62(+1.46%)
Jul 23, 2010
41.82
42.36
41.72
42.35
15,542
+0.48(+1.15%)
Jul 22, 2010
41.24
42.00
41.24
41.87
837
+1.02(+2.50%)
Jul 21, 2010
40.68
40.92
40.68
40.85
414
-0.57(-1.38%)
Jul 20, 2010
40.52
41.42
40.52
41.42
251
+0.06(+0.14%)
Jul 19, 2010
41.28
41.36
41.02
41.36
3,254
+0.11(+0.27%)
Jul 16, 2010
41.25
41.66
41.25
41.25
8,200
-0.93(-2.21%)
Jul 15, 2010
42.23
42.23
41.87
42.18
1,110
-0.41(-0.96%)
Jul 14, 2010
42.38
42.59
42.38
42.59
1,107
+0.50(+1.19%)
Jul 13, 2010
41.84
42.22
41.84
42.09
5,776
+0.68(+1.63%)
Jul 12, 2010
41.32
41.75
41.21
41.41
4,846
+0.42(+1.02%)
Jul 09, 2010
40.99
40.99
40.87
40.99
26,050
+0.63(+1.56%)
Jul 07, 2010
40.36
40.36
40.36
40.36
400
+1.24(+3.18%)
Jul 06, 2010
39.89
39.95
39.11
39.12
4,867
-0.12(-0.32%)
Jul 02, 2010
39.24
39.24
39.24
39.24
150
-0.52(-1.31%)
Jul 01, 2010
39.66
39.76
38.85
39.76
1,790
-0.32(-0.80%)
Jun 30, 2010
40.27
40.78
40.08
40.08
2,410
-0.21(-0.52%)
Jun 29, 2010
40.94
40.96
40.18
40.29
6,285
-1.39(-3.33%)
Jun 25, 2010
41.68
41.73
41.68
41.68
1,295
-0.27(-0.64%)
Jun 24, 2010
42.25
42.25
41.95
41.95
400
-0.35(-0.83%)
Jun 23, 2010
42.62
42.62
42.15
42.30
2,650
-0.87(-2.02%)
Jun 22, 2010
43.38
43.38
43.17
43.17
650
-0.81(-1.84%)
Jun 21, 2010
44.08
44.08
43.98
43.98
213
+0.50(+1.14%)
Jun 18, 2010
43.48
43.86
43.48
43.48
405
-0.15(-0.34%)
Jun 17, 2010
43.60
43.63
43.60
43.63
1,400
-0.09(-0.21%)
Jun 16, 2010
43.50
43.72
43.50
43.72
277
+0.30(+0.70%)
Jun 15, 2010
42.98
43.42
42.98
43.42
2,245
+0.83(+1.95%)
Jun 14, 2010
42.48
42.84
42.48
42.59
2,280
+0.77(+1.84%)
Jun 11, 2010
42.03
42.03
41.60
41.82
1,142
+0.15(+0.36%)
Jun 10, 2010
40.91
41.67
40.91
41.67
5,809
+1.19(+2.95%)
Jun 09, 2010
41.17
41.20
40.48
40.48
6,116
+0.40(+0.99%)
Jun 08, 2010
40.66
40.69
39.87
40.08
6,792
-1.70(-4.07%)
Jun 07, 2010
41.78
41.78
41.78
41.78
1,000
+0.24(+0.58%)
Jun 04, 2010
41.54
41.68
41.54
41.54
200
-1.69(-3.91%)
Jun 03, 2010
43.00
43.23
42.98
43.23
710
+0.52(+1.22%)
Jun 02, 2010
41.79
42.73
41.79
42.71
3,838
+0.66(+1.57%)
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
.