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, 2011
24.55
24.57
23.77
23.78
25,789
-1.12(-4.50%)
Sep 29, 2011
25.13
25.22
24.66
24.90
78,963
+0.40(+1.61%)
Sep 28, 2011
25.00
25.17
24.50
24.50
73,267
-1.19(-4.65%)
Sep 27, 2011
25.55
25.83
25.28
25.70
57,173
+1.01(+4.09%)
Sep 26, 2011
24.14
24.70
23.93
24.69
40,024
+0.39(+1.60%)
Sep 23, 2011
24.01
24.42
23.97
24.30
62,556
+0.57(+2.39%)
Sep 22, 2011
24.28
24.42
23.51
23.73
125,217
-1.50(-5.96%)
Sep 21, 2011
26.08
26.08
25.23
25.23
48,151
-0.99(-3.77%)
Sep 20, 2011
26.43
26.57
26.20
26.22
39,324
-0.04(-0.14%)
Sep 19, 2011
26.37
26.37
26.01
26.26
30,525
-0.71(-2.62%)
Sep 16, 2011
27.09
27.10
26.78
26.97
63,243
+0.32(+1.21%)
Sep 15, 2011
26.65
26.74
26.42
26.64
69,219
+0.27(+1.02%)
Sep 14, 2011
26.31
26.55
25.92
26.37
129,999
-0.05(-0.20%)
Sep 13, 2011
26.34
26.47
26.14
26.43
146,020
-0.01(-0.02%)
Sep 12, 2011
26.14
26.45
25.96
26.43
67,910
+0.04(+0.15%)
Sep 09, 2011
27.01
27.01
26.35
26.39
157,336
-0.90(-3.29%)
Sep 08, 2011
27.38
27.70
27.24
27.29
26,164
-0.60(-2.15%)
Sep 07, 2011
27.53
27.91
27.51
27.89
36,733
+0.90(+3.32%)
Sep 06, 2011
26.39
27.00
26.35
26.99
109,611
-0.16(-0.58%)
Sep 02, 2011
27.22
27.33
27.06
27.15
53,527
-0.59(-2.12%)
Sep 01, 2011
27.88
28.09
27.74
27.74
258,107
-0.16(-0.57%)
Aug 31, 2011
27.84
27.97
27.74
27.90
189,236
+0.56(+2.05%)
Aug 30, 2011
27.29
27.47
27.03
27.34
43,962
-0.01(-0.02%)
Aug 29, 2011
27.01
27.34
27.01
27.34
27,488
+0.78(+2.95%)
Aug 26, 2011
26.22
26.60
25.91
26.56
62,181
+0.46(+1.77%)
Aug 25, 2011
26.66
26.68
26.08
26.10
38,251
-0.47(-1.79%)
Aug 24, 2011
26.31
26.57
26.18
26.57
109,418
-0.28(-1.03%)
Aug 23, 2011
26.33
26.85
26.14
26.85
82,373
+0.98(+3.77%)
Aug 22, 2011
26.26
26.26
25.69
25.87
89,372
+0.26(+1.03%)
Aug 19, 2011
25.58
26.10
25.54
25.61
79,053
-0.22(-0.87%)
Aug 18, 2011
26.36
26.36
25.67
25.83
44,371
-1.38(-5.07%)
Aug 17, 2011
27.32
27.51
27.11
27.21
32,022
+0.02(+0.06%)
Aug 16, 2011
27.26
27.39
27.00
27.20
159,077
-0.13(-0.48%)
Aug 15, 2011
27.15
27.33
27.06
27.33
76,430
+0.61(+2.27%)
Aug 12, 2011
26.88
26.91
26.56
26.72
82,746
-0.24(-0.90%)
Aug 11, 2011
26.08
27.09
26.02
26.97
97,826
+1.38(+5.38%)
Aug 10, 2011
26.18
26.18
25.57
25.59
85,998
-1.35(-4.99%)
Aug 09, 2011
27.69
26.93
25.65
26.93
179,182
+1.07(+4.16%)
Aug 08, 2011
26.99
27.08
25.85
25.86
92,917
-2.06(-7.39%)
Aug 05, 2011
28.27
28.31
27.28
27.92
152,502
-0.36(-1.26%)
Aug 04, 2011
28.99
28.99
28.23
28.28
110,143
-1.40(-4.71%)
Aug 03, 2011
29.74
29.74
29.16
29.68
106,597
-0.22(-0.73%)
Aug 02, 2011
30.44
30.45
29.89
29.89
37,769
-0.88(-2.85%)
Aug 01, 2011
31.07
31.07
30.45
30.77
85,744
-0.01(-0.02%)
Jul 29, 2011
30.57
30.89
30.57
30.78
40,217
-0.06(-0.21%)
Jul 28, 2011
30.98
31.07
30.82
30.84
52,328
+0.12(+0.38%)
Jul 27, 2011
31.16
31.16
30.65
30.73
59,874
-0.40(-1.27%)
Jul 26, 2011
31.17
31.25
31.04
31.12
44,204
+0.22(+0.73%)
Jul 25, 2011
30.77
31.01
30.77
30.90
37,919
-0.18(-0.58%)
Jul 22, 2011
31.12
31.14
31.05
31.08
26,782
+0.03(+0.10%)
Jul 21, 2011
30.71
31.05
30.67
31.05
32,907
+0.41(+1.33%)
Jul 20, 2011
30.65
30.76
30.63
30.64
25,357
+0.24(+0.80%)
Jul 19, 2011
30.26
30.40
30.18
30.40
67,993
+0.45(+1.50%)
Jul 18, 2011
30.01
30.07
29.73
29.95
48,028
-0.38(-1.24%)
Jul 15, 2011
30.33
30.33
30.24
30.32
5,111
+0.10(+0.32%)
Jul 14, 2011
30.46
30.52
30.18
30.22
44,373
-0.11(-0.37%)
Jul 13, 2011
30.26
30.61
30.26
30.34
47,617
+0.30(+1.01%)
Jul 12, 2011
30.18
30.26
30.03
30.03
43,147
-0.36(-1.19%)
Jul 11, 2011
30.70
30.71
30.38
30.40
13,252
-0.71(-2.29%)
Jul 08, 2011
31.15
31.15
30.94
31.11
51,578
-0.23(-0.75%)
Jul 07, 2011
31.18
31.42
31.18
31.34
89,146
+0.26(+0.83%)
Jul 06, 2011
31.13
31.13
30.96
31.09
44,843
-0.15(-0.47%)
Jul 05, 2011
31.31
31.31
31.12
31.23
35,054
+0.03(+0.08%)
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
.