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 (%)
Sep 30, 2010
22.90
22.90
22.61
22.71
6,178
-0.04(-0.19%)
Sep 29, 2010
22.70
22.83
22.64
22.75
6,930
+0.24(+1.08%)
Sep 28, 2010
22.21
22.51
22.16
22.51
3,501
+0.16(+0.70%)
Sep 27, 2010
22.40
22.51
22.35
22.35
2,765
-0.01(-0.04%)
Sep 24, 2010
22.15
22.36
22.15
22.36
4,359
+0.61(+2.80%)
Sep 23, 2010
21.60
22.04
21.60
21.75
34,900
-0.09(-0.43%)
Sep 22, 2010
22.01
22.01
21.83
21.84
2,737
-0.34(-1.51%)
Sep 21, 2010
22.35
22.35
22.15
22.18
3,093
-0.16(-0.72%)
Sep 20, 2010
21.88
22.34
21.88
22.34
8,502
+0.52(+2.38%)
Sep 17, 2010
21.82
21.86
21.78
21.82
22,335
+0.10(+0.46%)
Sep 15, 2010
21.58
21.72
21.58
21.72
700
+0.04(+0.18%)
Sep 14, 2010
21.43
21.72
21.42
21.68
38,162
+0.21(+0.98%)
Sep 13, 2010
21.06
21.52
21.06
21.47
11,410
+0.61(+2.92%)
Sep 10, 2010
20.93
20.94
20.78
20.86
24,555
-0.03(-0.14%)
Sep 09, 2010
20.98
20.98
20.89
20.89
4,030
+0.08(+0.38%)
Sep 08, 2010
20.70
20.89
20.70
20.81
9,185
+0.13(+0.64%)
Sep 07, 2010
21.05
21.05
20.68
20.68
11,992
-0.35(-1.67%)
Sep 03, 2010
20.88
21.03
20.87
21.03
2,500
+0.39(+1.89%)
Sep 02, 2010
20.37
20.64
20.37
20.64
3,249
+0.30(+1.47%)
Sep 01, 2010
20.07
20.38
20.07
20.34
11,651
+0.59(+2.97%)
Aug 31, 2010
19.76
19.86
19.64
19.75
7,951
-0.09(-0.43%)
Aug 30, 2010
20.21
20.21
19.84
19.84
3,115
-0.37(-1.83%)
Aug 27, 2010
20.21
20.21
19.63
20.21
13,405
+0.31(+1.56%)
Aug 26, 2010
20.10
20.13
19.90
19.90
5,208
-0.13(-0.65%)
Aug 25, 2010
19.67
20.03
19.67
20.03
2,395
+0.13(+0.64%)
Aug 24, 2010
19.91
20.05
19.63
19.90
19,353
-0.29(-1.42%)
Aug 23, 2010
20.47
20.47
20.19
20.19
5,822
-0.22(-1.08%)
Aug 20, 2010
20.35
20.43
20.24
20.41
6,175
-0.03(-0.15%)
Aug 19, 2010
20.69
20.69
20.44
20.44
19,259
-0.50(-2.39%)
Aug 18, 2010
20.64
20.97
20.64
20.94
11,318
+0.16(+0.77%)
Aug 17, 2010
20.59
20.91
20.59
20.78
3,693
+0.37(+1.81%)
Aug 16, 2010
20.20
20.48
20.20
20.41
6,100
-0.01(-0.07%)
Aug 13, 2010
20.42
20.53
20.41
20.42
3,131
-0.13(-0.61%)
Aug 12, 2010
20.55
20.65
20.49
20.55
36,911
-0.36(-1.72%)
Aug 11, 2010
21.30
21.30
20.85
20.91
11,365
-0.82(-3.77%)
Aug 10, 2010
21.75
21.75
21.52
21.73
3,050
-0.41(-1.86%)
Aug 09, 2010
22.10
22.14
22.02
22.14
3,070
+0.25(+1.15%)
Aug 06, 2010
21.89
22.07
21.66
21.89
14,075
-0.24(-1.08%)
Aug 05, 2010
22.09
22.13
22.08
22.13
6,195
-0.01(-0.05%)
Aug 04, 2010
22.00
22.14
21.94
22.14
3,879
+0.23(+1.05%)
Aug 03, 2010
21.86
21.96
21.86
21.91
6,223
-0.15(-0.68%)
Aug 02, 2010
21.94
22.06
21.94
22.06
6,412
+0.37(+1.72%)
Jul 30, 2010
21.69
21.75
21.33
21.69
5,017
+0.01(+0.04%)
Jul 29, 2010
21.84
21.84
21.50
21.68
23,347
-0.15(-0.69%)
Jul 28, 2010
22.20
22.20
21.83
21.83
3,025
-0.47(-2.10%)
Jul 27, 2010
22.53
22.53
22.29
22.30
11,750
-0.02(-0.09%)
Jul 26, 2010
22.13
22.32
22.13
22.32
10,185
+0.40(+1.82%)
Jul 23, 2010
21.72
22.00
21.58
21.92
8,988
+0.09(+0.41%)
Jul 22, 2010
21.41
21.90
21.41
21.83
6,461
+0.52(+2.44%)
Jul 21, 2010
21.73
21.73
21.31
21.31
4,275
-0.21(-0.98%)
Jul 20, 2010
21.05
21.52
20.84
21.52
8,182
+0.14(+0.65%)
Jul 19, 2010
21.07
21.38
20.99
21.38
4,915
+0.28(+1.32%)
Jul 16, 2010
21.10
21.58
21.09
21.10
19,648
-0.70(-3.20%)
Jul 15, 2010
21.74
21.80
21.54
21.80
6,642
+0.05(+0.23%)
Jul 14, 2010
21.74
21.97
21.73
21.75
4,222
+0.09(+0.42%)
Jul 13, 2010
21.37
21.74
21.35
21.66
31,377
+0.60(+2.85%)
Jul 12, 2010
21.00
21.23
20.88
21.06
5,662
+0.21(+1.01%)
Jul 09, 2010
20.85
20.85
20.77
20.85
11,981
+0.14(+0.68%)
Jul 08, 2010
20.79
20.79
20.52
20.71
4,900
+0.31(+1.52%)
Jul 07, 2010
19.99
20.40
19.99
20.40
1,621
+0.73(+3.71%)
Jul 06, 2010
20.32
20.32
19.65
19.67
6,654
-0.24(-1.21%)
Jul 02, 2010
19.91
19.99
19.71
19.91
3,132
-0.02(-0.10%)
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
.