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, 2011
22.10
22.17
21.96
22.09
3,850
-0.05(-0.22%)
Aug 30, 2011
21.88
22.16
21.83
22.14
7,886
+0.16(+0.73%)
Aug 29, 2011
21.56
21.98
21.56
21.98
7,038
+0.78(+3.68%)
Aug 26, 2011
20.75
21.28
20.75
21.20
11,676
+0.22(+1.03%)
Aug 25, 2011
21.60
21.62
20.96
20.98
6,856
-0.47(-2.18%)
Aug 24, 2011
21.66
21.71
21.37
21.45
1,510
-0.05(-0.23%)
Aug 23, 2011
21.20
21.50
21.20
21.50
3,123
+0.52(+2.47%)
Aug 22, 2011
21.47
21.47
20.82
20.98
5,375
+0.11(+0.52%)
Aug 19, 2011
20.90
21.23
20.86
20.87
7,814
-0.32(-1.51%)
Aug 18, 2011
21.52
21.53
21.13
21.19
10,275
-1.01(-4.55%)
Aug 17, 2011
22.31
22.31
22.19
22.20
10,219
+0.08(+0.36%)
Aug 16, 2011
22.20
22.23
22.00
22.12
65,462
-0.10(-0.45%)
Aug 15, 2011
21.98
22.22
21.98
22.22
4,591
+0.42(+1.93%)
Aug 12, 2011
21.87
22.04
21.78
21.80
5,920
-0.27(-1.23%)
Aug 11, 2011
21.14
22.11
21.14
22.07
16,683
+0.96(+4.55%)
Aug 10, 2011
21.66
21.71
21.11
21.11
10,185
-0.89(-4.05%)
Aug 09, 2011
21.10
22.00
20.20
22.00
20,882
+1.62(+7.95%)
Aug 08, 2011
21.10
21.52
20.37
20.38
32,652
-1.38(-6.32%)
Aug 05, 2011
22.15
22.15
21.36
21.76
20,020
-0.16(-0.75%)
Aug 04, 2011
22.79
22.79
21.92
21.92
15,684
-0.80(-3.52%)
Aug 03, 2011
22.76
22.80
22.40
22.72
5,471
+0.03(+0.13%)
Aug 02, 2011
23.24
23.24
22.69
22.69
12,933
-0.48(-2.07%)
Aug 01, 2011
23.37
23.46
23.01
23.17
5,248
+0.35(+1.53%)
Jul 29, 2011
22.85
22.87
22.12
22.82
37,396
-0.20(-0.87%)
Jul 28, 2011
23.08
23.16
23.00
23.02
6,684
-0.05(-0.23%)
Jul 27, 2011
23.39
23.39
23.05
23.07
16,447
-0.46(-1.95%)
Jul 26, 2011
23.50
23.63
23.47
23.53
9,405
-0.13(-0.53%)
Jul 25, 2011
23.73
23.80
23.65
23.66
8,771
-0.33(-1.36%)
Jul 22, 2011
23.99
23.99
23.99
23.99
2,500
+0.05(+0.19%)
Jul 21, 2011
23.95
24.00
23.92
23.94
4,850
+0.14(+0.60%)
Jul 20, 2011
23.75
23.80
23.73
23.80
4,900
+0.08(+0.33%)
Jul 19, 2011
23.50
23.72
23.45
23.72
5,551
+0.39(+1.67%)
Jul 18, 2011
23.71
23.71
23.24
23.33
9,228
-0.26(-1.12%)
Jul 15, 2011
23.62
23.69
23.55
23.59
14,575
-0.22(-0.93%)
Jul 14, 2011
24.21
24.21
23.78
23.81
5,274
-0.35(-1.43%)
Jul 13, 2011
24.41
24.41
24.12
24.16
10,050
+0.04(+0.17%)
Jul 12, 2011
24.15
24.25
24.11
24.12
6,808
-0.09(-0.35%)
Jul 11, 2011
24.40
24.40
24.19
24.21
5,950
-0.38(-1.56%)
Jul 08, 2011
24.48
24.60
24.47
24.59
8,804
-0.07(-0.28%)
Jul 07, 2011
24.73
24.73
24.37
24.66
12,555
+0.30(+1.23%)
Jul 06, 2011
24.20
24.40
24.20
24.36
5,418
+0.11(+0.45%)
Jul 05, 2011
24.24
24.25
24.17
24.25
9,511
-0.02(-0.08%)
Jul 01, 2011
24.10
24.33
24.10
24.27
18,919
+0.32(+1.34%)
Jun 30, 2011
23.78
23.98
23.76
23.95
21,888
+0.16(+0.67%)
Jun 29, 2011
23.54
23.79
23.54
23.79
7,463
+0.28(+1.19%)
Jun 28, 2011
23.32
23.56
23.32
23.51
13,071
+0.06(+0.26%)
Jun 27, 2011
23.22
23.52
23.22
23.45
5,684
+0.08(+0.34%)
Jun 24, 2011
23.53
23.53
23.35
23.37
7,593
-0.17(-0.72%)
Jun 23, 2011
23.55
23.57
23.31
23.54
6,086
-0.14(-0.59%)
Jun 22, 2011
23.62
23.82
23.62
23.68
9,457
+0.09(+0.37%)
Jun 21, 2011
23.50
23.65
23.50
23.59
4,971
+0.13(+0.57%)
Jun 20, 2011
23.40
23.46
23.40
23.46
17,948
+0.19(+0.81%)
Jun 17, 2011
23.44
23.46
23.25
23.27
10,142
-0.05(-0.19%)
Jun 16, 2011
23.32
23.43
23.22
23.32
16,268
-0.00(-0.00%)
Jun 15, 2011
23.35
23.47
23.19
23.32
13,859
-0.38(-1.62%)
Jun 14, 2011
23.72
23.72
23.56
23.70
17,940
+0.23(+0.98%)
Jun 13, 2011
23.52
23.52
23.38
23.47
10,483
+0.05(+0.21%)
Jun 10, 2011
23.71
23.71
23.39
23.42
16,448
-0.29(-1.22%)
Jun 09, 2011
23.77
23.82
23.67
23.71
28,252
+0.02(+0.08%)
Jun 08, 2011
23.81
23.85
23.68
23.69
11,480
-0.13(-0.55%)
Jun 07, 2011
23.75
23.88
23.75
23.82
4,672
+0.14(+0.61%)
Jun 06, 2011
23.64
23.82
23.64
23.68
7,838
-0.10(-0.44%)
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
.