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 (%)
Feb 27, 2009
28.45
28.83
28.45
28.75
0
-0.05(-0.17%)
Feb 26, 2009
29.36
29.58
28.80
28.80
1,315
-0.83(-2.80%)
Feb 25, 2009
29.57
29.63
29.08
29.63
9,380
-0.27(-0.90%)
Feb 24, 2009
29.34
29.90
29.34
29.90
1,632
+0.88(+3.03%)
Feb 23, 2009
30.13
30.13
29.02
29.02
3,195
-0.99(-3.29%)
Feb 20, 2009
29.82
30.23
29.67
30.01
4,939
-0.21(-0.71%)
Feb 19, 2009
30.82
30.84
30.22
30.22
5,441
-0.39(-1.26%)
Feb 18, 2009
30.96
30.96
30.44
30.61
3,860
-0.39(-1.27%)
Feb 17, 2009
31.02
31.03
30.72
31.00
11,737
-0.93(-2.91%)
Feb 13, 2009
31.94
32.30
31.92
31.93
9,744
-0.03(-0.09%)
Feb 12, 2009
31.34
31.96
31.31
31.96
34,929
+0.03(+0.09%)
Feb 11, 2009
31.84
31.96
31.53
31.93
8,817
+0.29(+0.90%)
Feb 10, 2009
32.51
32.82
31.64
31.64
8,675
-1.21(-3.68%)
Feb 09, 2009
32.83
32.85
32.66
32.85
43,459
-0.13(-0.39%)
Feb 06, 2009
32.18
32.98
32.18
32.98
7,536
+1.29(+4.06%)
Feb 05, 2009
31.44
31.69
31.40
31.69
1,078
-0.50(-1.54%)
Feb 04, 2009
32.07
32.53
32.07
32.19
8,894
+0.11(+0.35%)
Feb 03, 2009
31.65
32.08
31.60
32.08
1,346
+0.88(+2.81%)
Feb 02, 2009
30.86
31.20
30.86
31.20
745
+0.06(+0.19%)
Jan 30, 2009
32.11
32.11
31.12
31.14
0
-0.85(-2.66%)
Jan 29, 2009
32.55
32.55
31.97
31.99
1,606
-0.81(-2.47%)
Jan 28, 2009
32.33
32.90
32.33
32.80
26,855
+0.79(+2.47%)
Jan 27, 2009
31.86
32.21
31.86
32.01
6,836
+0.21(+0.66%)
Jan 26, 2009
31.74
32.21
31.50
31.80
14,935
+0.17(+0.54%)
Jan 23, 2009
31.01
31.77
30.95
31.63
17,488
-0.22(-0.69%)
Jan 22, 2009
31.49
31.85
31.08
31.85
22,150
+0.38(+1.21%)
Jan 21, 2009
31.29
31.47
31.12
31.47
1,280
+0.07(+0.21%)
Jan 20, 2009
32.45
32.55
31.34
31.40
12,351
-0.74(-2.29%)
Jan 16, 2009
32.70
32.78
32.01
32.14
17,380
+0.10(+0.31%)
Jan 15, 2009
31.75
32.18
31.42
32.04
17,341
+0.07(+0.22%)
Jan 14, 2009
32.16
32.19
31.97
31.97
6,610
-0.53(-1.63%)
Jan 13, 2009
32.73
32.84
32.50
32.50
11,300
-0.08(-0.25%)
Jan 12, 2009
32.80
32.80
32.45
32.58
37,377
-0.40(-1.21%)
Jan 09, 2009
33.80
33.80
32.98
32.98
3,012
-0.33(-0.99%)
Jan 08, 2009
33.49
33.49
33.21
33.31
1,644
-0.42(-1.25%)
Jan 07, 2009
33.84
33.84
33.73
33.73
330
-0.65(-1.89%)
Jan 06, 2009
34.27
34.43
34.05
34.38
1,233
+0.40(+1.19%)
Jan 05, 2009
34.31
34.31
33.77
33.98
1,619
-0.37(-1.09%)
Jan 02, 2009
33.74
34.35
33.54
34.35
0
+0.75(+2.23%)
Jan 01, 2009
33.01
33.78
33.01
33.60
0
+0.00(+0.00%)
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%)
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
.