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 (%)
Oct 30, 2009
37.49
37.57
36.77
36.83
5,684
-0.78(-2.07%)
Oct 29, 2009
37.29
37.61
37.29
37.61
947
+0.58(+1.56%)
Oct 28, 2009
37.80
37.80
37.00
37.03
4,787
-1.05(-2.76%)
Oct 27, 2009
38.57
38.57
38.08
38.08
980
-0.43(-1.12%)
Oct 26, 2009
39.31
39.31
38.48
38.51
4,654
-0.52(-1.33%)
Oct 23, 2009
38.96
39.03
38.96
39.03
553
-0.49(-1.24%)
Oct 22, 2009
39.04
39.55
39.04
39.52
1,159
+0.54(+1.39%)
Oct 21, 2009
39.59
39.59
38.98
38.98
900
-0.43(-1.09%)
Oct 20, 2009
39.26
39.44
39.26
39.41
4,307
-0.29(-0.73%)
Oct 19, 2009
39.55
39.76
39.55
39.70
5,070
+0.26(+0.66%)
Oct 16, 2009
39.29
39.44
39.08
39.44
1,086
-0.14(-0.35%)
Oct 15, 2009
39.52
39.63
39.44
39.58
2,903
+0.03(+0.08%)
Oct 14, 2009
39.61
39.61
39.50
39.55
1,465
+0.38(+0.97%)
Oct 13, 2009
39.27
39.27
39.03
39.17
1,010
+0.05(+0.13%)
Oct 12, 2009
39.46
39.46
39.12
39.12
214
-0.14(-0.36%)
Oct 09, 2009
38.92
39.26
38.92
39.26
1,921
+0.32(+0.82%)
Oct 08, 2009
39.01
39.15
38.94
38.94
3,318
+0.18(+0.46%)
Oct 07, 2009
38.52
38.76
38.52
38.76
2,894
+0.19(+0.49%)
Oct 06, 2009
38.38
38.58
38.38
38.57
1,433
+0.68(+1.80%)
Oct 05, 2009
37.77
37.89
37.77
37.89
1,760
+0.41(+1.09%)
Oct 02, 2009
37.60
37.66
37.48
37.48
10,685
-0.47(-1.24%)
Oct 01, 2009
38.60
38.60
37.87
37.95
2,935
-0.77(-1.99%)
Sep 30, 2009
38.89
38.90
38.23
38.72
1,945
-0.19(-0.49%)
Sep 29, 2009
38.92
39.05
38.77
38.91
2,674
-0.15(-0.39%)
Sep 28, 2009
39.03
39.06
38.95
39.06
3,939
+0.82(+2.15%)
Sep 25, 2009
38.44
38.46
38.21
38.24
2,055
-0.19(-0.49%)
Sep 24, 2009
38.96
38.97
38.26
38.43
19,900
-0.70(-1.79%)
Sep 23, 2009
39.38
39.38
39.12
39.13
1,416
-0.13(-0.33%)
Sep 22, 2009
39.33
39.33
39.26
39.26
1,611
+0.00(+0.00%)
Sep 21, 2009
38.75
39.26
38.75
39.26
2,396
+0.27(+0.69%)
Sep 18, 2009
38.83
39.05
38.83
38.99
3,848
+0.18(+0.46%)
Sep 17, 2009
38.78
38.87
38.77
38.81
6,717
-0.07(-0.19%)
Sep 16, 2009
38.33
38.90
38.33
38.88
4,532
+0.55(+1.43%)
Sep 15, 2009
38.26
38.35
38.10
38.34
2,105
+0.14(+0.37%)
Sep 14, 2009
38.16
38.20
38.16
38.20
406
+0.06(+0.15%)
Sep 11, 2009
38.24
38.24
38.12
38.14
700
+0.07(+0.18%)
Sep 10, 2009
37.96
38.07
37.96
38.07
450
+0.26(+0.69%)
Sep 09, 2009
37.80
37.83
37.80
37.81
480
+0.63(+1.69%)
Sep 08, 2009
37.03
37.18
36.99
37.18
640
+0.24(+0.65%)
Sep 04, 2009
36.52
36.94
36.35
36.94
2,861
+0.55(+1.51%)
Sep 03, 2009
35.90
36.39
35.86
36.39
2,049
+0.35(+0.97%)
Sep 02, 2009
36.01
36.12
35.81
36.04
4,553
-0.08(-0.22%)
Sep 01, 2009
36.90
37.12
36.01
36.12
5,213
-0.64(-1.74%)
Aug 31, 2009
36.95
36.95
36.61
36.76
2,692
-0.43(-1.16%)
Aug 28, 2009
37.52
37.52
37.19
37.19
4,861
+0.02(+0.05%)
Aug 27, 2009
37.07
37.17
36.69
37.17
1,828
+0.05(+0.12%)
Aug 26, 2009
37.13
37.14
37.02
37.12
2,429
-0.11(-0.29%)
Aug 25, 2009
37.29
37.48
37.23
37.23
1,444
+0.14(+0.38%)
Aug 24, 2009
37.34
37.34
37.08
37.09
1,028
-0.08(-0.22%)
Aug 21, 2009
37.10
37.17
37.04
37.17
7,812
+0.61(+1.67%)
Aug 20, 2009
36.23
36.56
36.23
36.56
2,590
+0.34(+0.94%)
Aug 19, 2009
36.24
36.24
36.13
36.22
19,515
+0.27(+0.75%)
Aug 18, 2009
35.66
35.95
35.63
35.95
6,124
+0.31(+0.87%)
Aug 17, 2009
35.73
35.73
35.64
35.64
508
-0.79(-2.17%)
Aug 14, 2009
36.80
36.84
36.23
36.43
7,260
-0.40(-1.09%)
Aug 13, 2009
36.82
36.85
36.57
36.83
4,791
+0.11(+0.30%)
Aug 12, 2009
36.54
37.00
36.41
36.72
91,100
+0.35(+0.96%)
Aug 11, 2009
36.42
36.42
36.18
36.37
15,158
+0.01(+0.03%)
Aug 10, 2009
36.51
36.56
36.36
36.36
770
-0.28(-0.76%)
Aug 07, 2009
36.30
36.64
36.30
36.64
200
+0.71(+1.98%)
Aug 06, 2009
36.45
36.45
35.93
35.93
1,040
-0.34(-0.94%)
Aug 05, 2009
36.74
36.74
36.21
36.27
2,472
-0.27(-0.73%)
Aug 04, 2009
36.47
36.66
36.47
36.54
1,355
+0.14(+0.38%)
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
.