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 (%)
Dec 31, 2008
33.01
33.78
33.01
33.60
5,102
+0.80(+2.44%)
Dec 30, 2008
32.27
32.80
32.21
32.80
9,292
+0.83(+2.60%)
Dec 29, 2008
32.07
32.09
31.93
31.97
6,117
-0.56(-1.72%)
Dec 26, 2008
32.25
32.53
32.21
32.53
8,093
+0.30(+0.93%)
Dec 24, 2008
32.25
32.25
32.23
32.23
600
+0.24(+0.75%)
Dec 23, 2008
32.39
32.42
31.92
31.99
2,279
-0.34(-1.05%)
Dec 22, 2008
32.28
32.33
31.68
32.33
46,738
-0.29(-0.89%)
Dec 19, 2008
32.84
33.12
32.44
32.62
9,287
+0.17(+0.52%)
Dec 18, 2008
33.05
33.09
32.14
32.45
4,374
-0.68(-2.05%)
Dec 17, 2008
33.10
33.34
32.75
33.13
2,132
+0.24(+0.73%)
Dec 16, 2008
32.08
33.10
32.08
32.89
3,951
+1.33(+4.21%)
Dec 15, 2008
31.94
32.10
31.34
31.56
1,830
-0.89(-2.74%)
Dec 12, 2008
30.40
32.45
30.40
32.45
6,498
+1.17(+3.74%)
Dec 11, 2008
32.14
32.55
31.28
31.28
4,114
-1.09(-3.37%)
Dec 10, 2008
32.35
32.72
32.26
32.37
3,233
+0.04(+0.12%)
Dec 09, 2008
32.54
33.28
32.07
32.33
6,685
-0.59(-1.79%)
Dec 08, 2008
33.30
33.49
32.51
32.92
16,088
+0.87(+2.70%)
Dec 05, 2008
30.38
32.05
29.82
32.05
39,850
+1.68(+5.54%)
Dec 04, 2008
31.26
31.60
30.25
30.37
36,804
-1.31(-4.14%)
Dec 03, 2008
31.39
31.71
30.62
31.68
5,480
+0.99(+3.23%)
Dec 02, 2008
30.48
31.22
30.31
30.69
5,256
+0.09(+0.29%)
Dec 01, 2008
31.91
32.07
30.47
30.60
11,325
-2.29(-6.96%)
Nov 28, 2008
32.76
32.89
32.76
32.89
3,065
-0.11(-0.33%)
Nov 26, 2008
30.85
33.00
30.85
33.00
3,914
+1.54(+4.90%)
Nov 25, 2008
31.65
31.65
30.69
31.46
8,172
+0.19(+0.62%)
Nov 24, 2008
29.93
31.68
29.31
31.27
9,559
+2.36(+8.15%)
Nov 21, 2008
28.27
29.05
27.41
28.91
16,390
+1.32(+4.80%)
Nov 20, 2008
28.99
30.04
27.59
27.59
10,815
-1.86(-6.33%)
Nov 19, 2008
30.24
31.32
29.45
29.45
7,860
-1.27(-4.13%)
Nov 18, 2008
31.15
31.52
30.72
30.72
6,549
-0.62(-1.98%)
Nov 17, 2008
31.37
32.26
31.34
31.34
16,709
-1.17(-3.60%)
Nov 14, 2008
32.73
33.10
32.26
32.51
3,949
+0.69(+2.17%)
Nov 13, 2008
31.85
32.09
30.10
31.82
37,567
+0.20(+0.64%)
Nov 12, 2008
32.64
32.71
31.62
31.62
16,521
-1.71(-5.14%)
Nov 11, 2008
32.93
33.35
32.87
33.33
4,095
-0.29(-0.86%)
Nov 10, 2008
34.19
34.59
33.53
33.62
4,816
-0.29(-0.86%)
Nov 07, 2008
33.59
34.26
33.59
33.91
1,540
+0.36(+1.07%)
Nov 06, 2008
33.85
34.35
33.55
33.55
2,626
-0.96(-2.78%)
Nov 05, 2008
36.42
36.42
34.51
34.51
1,431
-1.67(-4.62%)
Nov 04, 2008
35.98
36.18
35.81
36.18
3,125
+0.63(+1.77%)
Nov 03, 2008
35.46
35.64
35.44
35.55
44,401
-0.35(-0.99%)
Oct 31, 2008
35.11
35.90
35.10
35.90
3,896
+1.13(+3.26%)
Oct 30, 2008
34.43
34.87
34.03
34.77
3,093
+0.95(+2.81%)
Oct 29, 2008
34.00
34.53
33.71
33.82
5,241
+0.72(+2.17%)
Oct 28, 2008
31.52
33.10
31.00
33.10
9,549
+1.45(+4.59%)
Oct 27, 2008
31.44
31.96
31.44
31.65
4,455
-0.26(-0.81%)
Oct 24, 2008
28.67
32.03
28.67
31.91
8,183
-0.37(-1.15%)
Oct 23, 2008
31.91
33.14
31.36
32.28
10,626
-0.36(-1.10%)
Oct 22, 2008
34.20
34.20
32.31
32.64
57,900
-2.44(-6.94%)
Oct 21, 2008
35.00
35.50
34.91
35.08
1,562
-0.48(-1.36%)
Oct 20, 2008
34.94
36.92
34.57
35.56
2,140
+0.44(+1.25%)
Oct 17, 2008
34.43
35.95
34.43
35.12
7,316
+1.73(+5.17%)
Oct 16, 2008
33.00
33.54
33.00
33.39
1,053
-0.94(-2.73%)
Oct 15, 2008
35.48
35.55
33.71
34.33
13,424
-1.85(-5.11%)
Oct 14, 2008
37.45
37.45
35.73
36.18
7,508
-0.93(-2.51%)
Oct 13, 2008
35.41
37.11
35.34
37.11
8,394
+2.86(+8.35%)
Oct 10, 2008
32.39
34.73
31.14
34.25
21,998
+0.00(+0.00%)
Oct 09, 2008
36.49
36.64
34.25
34.25
4,327
-1.99(-5.50%)
Oct 08, 2008
35.69
37.19
35.65
36.24
10,375
-0.34(-0.92%)
Oct 07, 2008
38.53
39.10
36.58
36.58
7,500
-1.97(-5.11%)
Oct 06, 2008
39.09
39.15
36.93
38.55
16,775
-1.35(-3.38%)
Oct 03, 2008
40.11
41.81
39.90
39.90
7,620
-1.03(-2.52%)
Oct 02, 2008
41.56
41.60
40.93
40.93
6,886
-1.55(-3.65%)
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
.