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
24.57
24.66
24.50
24.52
38,287
-0.17(-0.67%)
Aug 30, 2010
24.80
24.86
24.66
24.68
22,458
-0.22(-0.87%)
Aug 27, 2010
24.90
24.90
24.64
24.90
8,765
+0.33(+1.35%)
Aug 26, 2010
24.64
24.68
24.47
24.57
5,241
-0.12(-0.50%)
Aug 25, 2010
24.58
24.70
24.43
24.69
64,621
+0.00(+0.01%)
Aug 24, 2010
24.78
24.78
24.50
24.69
20,715
-0.31(-1.24%)
Aug 23, 2010
25.22
25.22
24.99
25.00
7,629
-0.12(-0.47%)
Aug 20, 2010
25.08
25.15
25.03
25.11
20,043
-0.03(-0.10%)
Aug 19, 2010
25.40
25.41
25.02
25.14
44,909
-0.14(-0.57%)
Aug 18, 2010
25.28
25.34
25.11
25.28
31,351
-0.06(-0.24%)
Aug 17, 2010
25.53
25.53
25.30
25.34
17,393
+0.20(+0.79%)
Aug 16, 2010
25.03
25.24
25.03
25.15
60,172
+0.13(+0.53%)
Aug 13, 2010
25.01
25.10
24.99
25.01
17,375
+0.04(+0.17%)
Aug 12, 2010
24.82
25.01
24.76
24.97
17,170
-0.03(-0.12%)
Aug 11, 2010
25.20
25.20
24.98
25.00
44,896
-0.71(-2.77%)
Aug 10, 2010
25.69
25.79
25.55
25.71
24,845
-0.40(-1.54%)
Aug 09, 2010
26.13
26.13
26.03
26.12
49,950
+0.18(+0.71%)
Aug 06, 2010
25.93
25.93
25.63
25.93
5,021
+0.03(+0.12%)
Aug 05, 2010
25.87
25.90
25.71
25.90
44,659
-0.03(-0.12%)
Aug 04, 2010
26.00
26.00
25.83
25.93
25,430
+0.00(+0.00%)
Aug 03, 2010
25.94
25.94
25.75
25.93
25,640
-0.03(-0.12%)
Aug 02, 2010
25.71
26.00
25.71
25.96
15,759
+0.63(+2.49%)
Jul 30, 2010
25.33
25.37
25.04
25.33
35,903
-0.06(-0.23%)
Jul 29, 2010
25.36
25.45
25.15
25.39
18,474
+0.20(+0.78%)
Jul 28, 2010
25.29
25.39
25.14
25.19
98,839
-0.20(-0.80%)
Jul 27, 2010
25.36
25.40
25.34
25.39
14,355
-0.03(-0.10%)
Jul 26, 2010
25.24
25.42
25.17
25.42
21,564
+0.26(+1.04%)
Jul 23, 2010
25.02
25.20
24.87
25.16
46,641
+0.26(+1.03%)
Jul 22, 2010
24.86
25.00
24.76
24.90
68,047
+0.54(+2.22%)
Jul 21, 2010
24.58
24.83
24.31
24.36
17,055
-0.35(-1.40%)
Jul 20, 2010
24.19
24.71
24.19
24.71
52,263
+0.42(+1.74%)
Jul 19, 2010
24.11
24.29
24.07
24.29
28,011
+0.31(+1.30%)
Jul 16, 2010
23.97
24.35
23.96
23.97
41,726
-0.66(-2.67%)
Jul 15, 2010
24.60
24.64
24.37
24.63
40,110
-0.20(-0.82%)
Jul 14, 2010
24.73
24.87
24.66
24.83
15,616
+0.01(+0.06%)
Jul 13, 2010
24.60
24.82
24.60
24.82
20,937
+0.21(+0.85%)
Jul 12, 2010
24.67
24.67
24.49
24.61
18,620
-0.08(-0.31%)
Jul 09, 2010
24.69
24.69
24.39
24.69
17,608
+0.39(+1.60%)
Jul 08, 2010
24.23
24.31
24.10
24.30
28,236
+0.11(+0.47%)
Jul 07, 2010
23.64
24.18
23.64
24.18
31,817
+0.38(+1.58%)
Jul 06, 2010
24.12
24.23
23.78
23.81
20,884
+0.42(+1.80%)
Jul 02, 2010
23.39
23.56
23.23
23.39
24,757
+0.01(+0.04%)
Jul 01, 2010
23.36
23.43
23.02
23.38
47,432
-0.02(-0.10%)
Jun 30, 2010
23.53
23.81
23.39
23.40
61,431
-0.10(-0.43%)
Jun 29, 2010
23.67
23.95
23.43
23.50
49,640
-0.97(-3.98%)
Jun 25, 2010
24.48
24.58
24.24
24.48
43,126
+0.13(+0.55%)
Jun 24, 2010
24.58
24.59
24.33
24.34
77,616
-0.16(-0.65%)
Jun 23, 2010
24.57
24.69
24.38
24.50
22,607
+0.07(+0.29%)
Jun 22, 2010
24.78
24.78
24.43
24.43
23,674
-0.34(-1.39%)
Jun 21, 2010
25.14
25.14
24.69
24.78
83,130
+0.62(+2.58%)
Jun 18, 2010
24.15
24.34
24.04
24.15
47,926
+0.14(+0.60%)
Jun 17, 2010
24.17
24.17
23.86
24.01
38,494
-0.13(-0.54%)
Jun 16, 2010
24.03
24.25
24.03
24.14
20,479
+0.02(+0.09%)
Jun 15, 2010
23.65
24.12
23.65
24.12
15,048
+0.53(+2.27%)
Jun 14, 2010
23.57
23.92
23.57
23.58
21,385
+0.11(+0.49%)
Jun 11, 2010
23.16
23.47
23.16
23.47
8,339
+0.11(+0.45%)
Jun 10, 2010
22.98
23.37
22.98
23.37
37,080
+0.63(+2.75%)
Jun 09, 2010
22.96
23.13
22.66
22.74
38,912
-0.10(-0.45%)
Jun 08, 2010
22.51
22.85
22.44
22.84
8,768
+0.43(+1.91%)
Jun 07, 2010
22.65
22.84
22.41
22.41
34,894
-0.31(-1.35%)
Jun 04, 2010
22.72
23.10
22.69
22.72
16,845
-0.59(-2.53%)
Jun 03, 2010
23.38
23.52
23.17
23.31
37,312
+0.00(+0.00%)
Jun 02, 2010
22.85
23.31
22.78
23.31
43,632
+0.59(+2.59%)
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
.