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 (%)
Apr 30, 2009
33.40
33.58
32.81
32.81
7,983
-0.41(-1.24%)
Apr 29, 2009
32.75
33.32
32.75
33.22
3,675
+0.60(+1.85%)
Apr 28, 2009
32.67
32.88
32.59
32.62
10,257
-0.00(-0.01%)
Apr 27, 2009
33.00
33.00
32.32
32.62
1,724
+0.05(+0.16%)
Apr 24, 2009
32.37
32.79
32.23
32.57
1,779
+0.65(+2.04%)
Apr 23, 2009
32.12
32.12
31.62
31.92
4,800
-0.34(-1.05%)
Apr 22, 2009
32.38
32.66
32.18
32.26
2,930
-0.07(-0.22%)
Apr 21, 2009
31.99
32.33
31.92
32.33
1,315
+0.52(+1.63%)
Apr 20, 2009
32.24
32.24
31.81
31.81
4,559
-0.87(-2.66%)
Apr 17, 2009
32.89
32.89
32.64
32.68
1,600
+0.24(+0.74%)
Apr 16, 2009
32.35
32.52
32.35
32.44
377
+0.45(+1.41%)
Apr 15, 2009
31.87
32.17
31.71
31.99
29,233
-0.06(-0.19%)
Apr 14, 2009
32.05
32.23
31.97
32.05
8,875
-0.50(-1.53%)
Apr 13, 2009
32.25
32.59
32.17
32.55
2,732
+0.24(+0.74%)
Apr 09, 2009
32.10
32.37
32.10
32.31
10,772
+0.93(+2.96%)
Apr 08, 2009
30.99
31.48
30.96
31.38
13,760
+0.67(+2.18%)
Apr 07, 2009
31.23
31.24
30.71
30.71
3,770
-0.92(-2.91%)
Apr 06, 2009
31.28
31.63
31.25
31.63
2,254
-0.28(-0.88%)
Apr 03, 2009
32.00
32.00
31.69
31.91
13,895
+0.17(+0.54%)
Apr 02, 2009
31.41
32.19
31.41
31.74
11,786
+1.13(+3.69%)
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
.