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 (%)
Jan 29, 2010
39.56
39.56
38.71
38.71
8,679
-0.49(-1.25%)
Jan 28, 2010
39.91
39.91
38.86
39.20
1,433
-0.63(-1.58%)
Jan 27, 2010
39.37
39.84
39.32
39.83
2,589
+0.40(+1.01%)
Jan 26, 2010
39.65
39.75
39.43
39.43
3,270
-0.28(-0.71%)
Jan 25, 2010
39.77
39.77
39.68
39.71
1,177
+0.22(+0.56%)
Jan 22, 2010
40.45
40.45
39.49
39.49
2,410
-1.19(-2.93%)
Jan 21, 2010
40.63
40.75
40.63
40.68
495
-0.27(-0.66%)
Jan 20, 2010
41.01
41.01
40.51
40.95
3,204
-0.31(-0.75%)
Jan 19, 2010
40.78
41.28
40.78
41.26
1,602
+0.61(+1.50%)
Jan 15, 2010
41.27
40.65
40.65
40.65
300
-0.45(-1.09%)
Jan 13, 2010
40.53
41.10
41.10
41.10
1,500
+0.51(+1.26%)
Jan 12, 2010
40.59
40.59
40.59
40.59
100
-0.53(-1.29%)
Jan 11, 2010
41.20
41.20
40.96
41.12
485
+0.16(+0.39%)
Jan 08, 2010
40.96
40.96
40.96
40.96
150
+0.13(+0.32%)
Jan 07, 2010
40.81
40.83
40.81
40.83
437
+0.04(+0.10%)
Jan 06, 2010
40.92
40.92
40.79
40.79
430
-0.10(-0.24%)
Jan 05, 2010
41.05
41.05
40.78
40.89
2,898
-0.06(-0.15%)
Jan 04, 2010
40.54
41.07
40.54
40.95
1,109
+0.50(+1.24%)
Dec 31, 2009
40.76
40.45
40.45
40.45
3,200
-0.23(-0.57%)
Dec 30, 2009
40.59
40.72
40.59
40.68
971
-0.03(-0.07%)
Dec 29, 2009
40.74
40.76
40.65
40.71
3,685
-0.03(-0.07%)
Dec 28, 2009
40.75
40.76
40.74
40.74
7,234
+0.28(+0.69%)
Dec 23, 2009
40.46
40.46
40.46
40.46
0
+0.36(+0.90%)
Dec 22, 2009
40.00
40.10
40.00
40.10
3,886
+0.32(+0.80%)
Dec 21, 2009
39.37
39.82
39.37
39.78
1,023
+0.55(+1.40%)
Dec 18, 2009
39.41
39.41
39.05
39.23
5,233
+0.17(+0.44%)
Dec 17, 2009
39.23
39.23
39.05
39.06
1,812
-0.37(-0.94%)
Dec 16, 2009
39.62
39.65
39.43
39.43
742
+0.15(+0.38%)
Dec 15, 2009
39.25
39.57
39.25
39.28
2,142
-0.23(-0.59%)
Dec 14, 2009
39.33
39.51
39.33
39.51
2,723
+0.45(+1.16%)
Dec 11, 2009
39.02
39.06
38.84
39.06
1,143
+0.05(+0.14%)
Dec 10, 2009
39.26
39.26
39.00
39.01
3,241
+0.39(+1.00%)
Dec 09, 2009
38.62
38.62
38.62
38.62
200
-0.20(-0.52%)
Dec 08, 2009
38.78
38.99
38.64
38.82
1,560
-0.24(-0.61%)
Dec 07, 2009
39.26
39.29
39.06
39.06
1,062
-0.03(-0.09%)
Dec 04, 2009
39.25
39.41
39.09
39.09
400
+0.58(+1.51%)
Dec 03, 2009
38.87
38.91
38.51
38.51
1,117
-0.27(-0.70%)
Dec 02, 2009
38.56
38.79
38.56
38.78
3,743
+0.17(+0.44%)
Dec 01, 2009
38.94
38.94
38.50
38.61
600
+0.45(+1.18%)
Nov 30, 2009
38.08
38.16
37.83
38.16
2,354
-0.57(-1.47%)
Nov 25, 2009
38.73
38.73
38.73
38.73
1,400
+0.11(+0.28%)
Nov 24, 2009
38.91
38.91
38.62
38.62
943
-0.27(-0.69%)
Nov 23, 2009
39.07
39.13
38.89
38.89
2,385
+0.55(+1.43%)
Nov 20, 2009
38.26
38.37
38.20
38.34
1,850
-0.18(-0.47%)
Nov 19, 2009
38.52
38.52
38.33
38.52
2,019
-0.59(-1.51%)
Nov 18, 2009
39.37
39.37
39.08
39.11
2,130
-0.28(-0.71%)
Nov 17, 2009
39.33
39.39
39.25
39.39
2,427
+0.01(+0.03%)
Nov 16, 2009
39.25
39.50
39.25
39.38
9,922
+0.59(+1.52%)
Nov 13, 2009
38.54
38.87
38.54
38.79
1,942
+0.25(+0.65%)
Nov 12, 2009
38.65
38.65
38.54
38.54
300
-0.25(-0.64%)
Nov 11, 2009
38.73
38.86
38.73
38.79
740
+0.28(+0.73%)
Nov 10, 2009
38.71
38.71
38.45
38.51
900
-0.11(-0.27%)
Nov 09, 2009
38.16
38.62
38.16
38.62
1,673
+0.68(+1.78%)
Nov 06, 2009
37.95
37.95
37.94
37.94
541
+0.04(+0.11%)
Nov 05, 2009
37.64
37.91
37.64
37.90
2,031
+0.78(+2.10%)
Nov 04, 2009
37.36
37.59
37.12
37.12
2,231
-0.19(-0.51%)
Nov 03, 2009
36.88
37.31
36.82
37.31
2,052
+0.42(+1.14%)
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
.