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, 2008
27.39
27.41
26.74
26.88
43,865
-0.40(-1.47%)
Sep 29, 2008
27.07
27.49
27.07
27.28
70,400
+0.43(+1.60%)
Sep 26, 2008
26.89
26.95
26.81
26.85
0
+0.05(+0.19%)
Sep 25, 2008
27.82
27.82
26.63
26.80
26,372
-0.08(-0.30%)
Sep 24, 2008
26.88
26.95
26.77
26.88
30,140
+0.15(+0.56%)
Sep 23, 2008
26.81
26.81
26.62
26.73
71,575
+0.04(+0.15%)
Sep 22, 2008
26.56
26.76
26.40
26.69
94,863
-0.10(-0.37%)
Sep 19, 2008
26.67
26.89
26.66
26.79
0
-0.56(-2.05%)
Sep 18, 2008
28.56
28.56
27.35
27.35
88,987
-0.35(-1.26%)
Sep 17, 2008
27.83
27.92
27.58
27.70
58,961
+0.17(+0.62%)
Sep 16, 2008
28.06
28.09
27.49
27.53
67,144
-0.05(-0.18%)
Sep 15, 2008
27.45
27.68
27.26
27.58
20,397
+0.50(+1.85%)
Sep 12, 2008
27.31
27.31
27.04
27.08
6,687
-0.24(-0.88%)
Sep 11, 2008
27.40
27.41
27.26
27.32
37,080
+0.06(+0.23%)
Sep 10, 2008
27.24
27.36
27.20
27.26
30,990
-0.15(-0.55%)
Sep 09, 2008
27.21
27.46
26.28
27.41
16,810
+0.18(+0.65%)
Sep 08, 2008
27.02
27.23
26.92
27.23
27,885
+0.05(+0.19%)
Sep 05, 2008
27.31
27.36
27.13
27.18
0
+0.03(+0.11%)
Sep 04, 2008
27.10
27.24
27.06
27.15
151,500
+0.11(+0.41%)
Sep 03, 2008
26.92
27.06
26.92
27.04
164,426
+0.18(+0.67%)
Sep 02, 2008
26.64
26.93
26.63
26.86
7,033
+0.14(+0.52%)
Aug 29, 2008
26.80
26.80
26.71
26.72
8,995
-0.15(-0.56%)
Aug 28, 2008
26.82
26.88
26.76
26.87
14,621
-0.02(-0.07%)
Aug 27, 2008
26.73
26.89
26.70
26.89
5,800
+0.06(+0.24%)
Aug 26, 2008
26.82
26.86
26.76
26.83
15,697
-0.01(-0.05%)
Aug 25, 2008
26.82
26.88
26.78
26.84
7,420
+0.19(+0.71%)
Aug 22, 2008
26.64
26.65
26.52
26.65
12,674
-0.02(-0.08%)
Aug 21, 2008
26.72
26.72
26.57
26.67
53,652
-0.07(-0.26%)
Aug 20, 2008
26.70
26.76
26.70
26.74
28,900
+0.09(+0.34%)
Aug 19, 2008
26.74
26.74
26.59
26.65
16,654
-0.05(-0.19%)
Aug 18, 2008
26.66
26.72
26.62
26.70
12,365
+0.08(+0.30%)
Aug 15, 2008
26.50
26.63
26.50
26.62
0
+0.03(+0.11%)
Aug 14, 2008
26.48
26.63
26.38
26.59
147,670
+0.15(+0.57%)
Aug 13, 2008
26.72
26.72
26.43
26.44
12,352
-0.07(-0.26%)
Aug 12, 2008
26.50
26.51
26.40
26.51
15,329
+0.19(+0.72%)
Aug 11, 2008
26.42
26.42
26.20
26.32
5,601
-0.14(-0.53%)
Aug 08, 2008
26.53
26.53
26.39
26.46
18,855
-0.01(-0.04%)
Aug 07, 2008
26.28
26.49
26.19
26.47
18,641
+0.31(+1.19%)
Aug 06, 2008
26.19
26.19
26.06
26.16
4,444
-0.07(-0.27%)
Aug 05, 2008
26.34
26.35
26.23
26.23
4,415
-0.06(-0.23%)
Aug 04, 2008
26.31
26.41
26.29
26.29
7,923
-0.07(-0.25%)
Aug 01, 2008
26.19
26.38
26.19
26.36
4,799
-0.01(-0.05%)
Jul 31, 2008
26.35
26.37
26.24
26.37
9,243
+0.23(+0.88%)
Jul 30, 2008
26.01
26.22
25.94
26.14
12,946
+0.02(+0.08%)
Jul 29, 2008
26.12
26.16
26.02
26.12
18,978
-0.10(-0.38%)
Jul 28, 2008
26.15
26.26
26.10
26.22
12,548
+0.22(+0.86%)
Jul 25, 2008
26.10
26.10
25.95
26.00
13,835
-0.21(-0.82%)
Jul 24, 2008
26.04
26.22
25.99
26.21
34,076
+0.27(+1.04%)
Jul 23, 2008
25.99
25.99
25.88
25.94
12,676
-0.07(-0.27%)
Jul 22, 2008
26.08
26.10
25.97
26.01
12,087
-0.09(-0.33%)
Jul 21, 2008
26.07
26.10
26.00
26.10
9,718
+0.02(+0.06%)
Jul 18, 2008
26.14
26.21
26.06
26.08
9,250
-0.06(-0.23%)
Jul 17, 2008
26.31
26.31
26.09
26.14
34,392
-0.13(-0.49%)
Jul 16, 2008
26.42
26.56
26.19
26.27
49,940
-0.37(-1.39%)
Jul 15, 2008
26.67
26.73
26.60
26.64
7,563
+0.03(+0.11%)
Jul 14, 2008
26.52
26.69
26.52
26.61
26,471
+0.16(+0.60%)
Jul 11, 2008
26.73
26.76
26.45
26.45
20,779
-0.22(-0.82%)
Jul 10, 2008
26.71
26.77
26.59
26.67
17,328
-0.06(-0.24%)
Jul 09, 2008
26.60
26.74
26.55
26.73
8,681
+0.12(+0.46%)
Jul 08, 2008
26.57
26.64
26.52
26.61
5,087
+0.12(+0.47%)
Jul 07, 2008
26.43
26.61
26.30
26.49
10,012
+0.06(+0.21%)
Jul 04, 2008
26.27
26.43
26.26
26.43
12,872
+0.00(+0.00%)
Jul 03, 2008
26.27
26.43
26.26
26.43
12,872
+0.07(+0.27%)
Jul 02, 2008
26.38
26.44
26.35
26.36
4,688
-0.03(-0.13%)
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
.