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 (%)
Jul 31, 2009
36.38
36.38
36.35
36.35
1,206
+0.20(+0.55%)
Jul 30, 2009
36.29
36.50
36.15
36.15
2,320
+0.17(+0.47%)
Jul 29, 2009
35.98
36.08
35.98
35.98
3,563
+0.13(+0.36%)
Jul 28, 2009
35.98
35.98
35.85
35.85
700
+0.30(+0.84%)
Jul 27, 2009
35.63
35.69
35.49
35.55
1,658
-0.19(-0.53%)
Jul 24, 2009
35.64
35.76
35.64
35.74
1,190
+0.04(+0.11%)
Jul 23, 2009
35.21
35.90
35.20
35.70
7,367
+0.45(+1.28%)
Jul 22, 2009
35.14
35.33
35.14
35.25
4,710
+0.03(+0.09%)
Jul 21, 2009
35.27
35.27
34.89
35.22
5,449
+0.13(+0.37%)
Jul 20, 2009
35.06
35.13
34.89
35.09
30,097
+0.22(+0.63%)
Jul 17, 2009
34.71
34.88
34.71
34.87
1,691
-0.02(-0.06%)
Jul 16, 2009
34.51
34.89
34.49
34.89
1,847
+0.47(+1.37%)
Jul 15, 2009
34.06
34.42
34.06
34.42
2,615
+0.88(+2.62%)
Jul 14, 2009
33.31
33.54
33.31
33.54
345
+0.27(+0.80%)
Jul 13, 2009
32.46
33.27
32.46
33.27
1,401
+0.59(+1.81%)
Jul 10, 2009
32.66
32.68
32.66
32.68
450
+0.13(+0.41%)
Jul 09, 2009
32.62
32.62
32.54
32.55
2,062
-0.01(-0.03%)
Jul 08, 2009
32.66
33.41
32.14
32.56
90,639
-0.26(-0.80%)
Jul 07, 2009
32.89
32.90
32.82
32.82
900
-0.30(-0.92%)
Jul 06, 2009
32.97
33.13
32.97
33.13
300
-0.19(-0.58%)
Jul 02, 2009
33.50
33.50
33.26
33.32
2,863
-0.93(-2.72%)
Jul 01, 2009
34.11
34.39
34.11
34.25
1,177
+0.26(+0.76%)
Jun 30, 2009
34.17
34.17
33.81
33.99
10,487
+0.03(+0.09%)
Jun 29, 2009
33.85
34.10
33.85
33.96
1,359
+0.24(+0.71%)
Jun 26, 2009
33.60
33.72
33.48
33.72
5,746
+0.07(+0.20%)
Jun 25, 2009
33.59
33.65
33.59
33.65
674
+0.41(+1.24%)
Jun 24, 2009
32.79
33.24
32.79
33.24
293
+0.63(+1.93%)
Jun 23, 2009
32.85
32.85
32.59
32.61
4,400
-0.33(-1.00%)
Jun 22, 2009
33.37
33.37
32.76
32.94
6,290
-0.72(-2.14%)
Jun 19, 2009
33.98
33.98
33.66
33.66
2,039
+0.09(+0.27%)
Jun 18, 2009
33.43
33.71
33.42
33.57
2,573
+0.07(+0.21%)
Jun 17, 2009
33.27
33.62
33.24
33.50
1,416
+0.45(+1.36%)
Jun 16, 2009
33.68
33.68
33.05
33.05
3,806
-0.39(-1.17%)
Jun 15, 2009
33.99
33.99
33.40
33.44
2,319
-0.59(-1.74%)
Jun 12, 2009
34.15
34.15
33.86
34.03
807
-0.41(-1.20%)
Jun 11, 2009
34.62
34.69
34.36
34.45
2,330
+0.30(+0.86%)
Jun 10, 2009
34.19
34.19
34.00
34.15
612
-0.31(-0.90%)
Jun 09, 2009
34.34
34.52
34.34
34.46
1,812
+0.45(+1.34%)
Jun 08, 2009
34.36
34.01
33.99
34.01
1,129
-0.35(-1.03%)
Jun 05, 2009
34.44
34.44
34.36
34.36
410
+0.09(+0.26%)
Jun 04, 2009
34.19
34.27
34.19
34.27
700
+0.19(+0.56%)
Jun 03, 2009
34.11
34.11
34.08
34.08
1,100
-0.37(-1.07%)
Jun 02, 2009
33.95
34.45
33.95
34.45
2,372
+0.33(+0.96%)
Jun 01, 2009
33.63
34.12
33.54
34.12
1,398
+1.28(+3.90%)
May 29, 2009
32.76
32.84
32.76
32.84
615
-0.10(-0.31%)
May 28, 2009
33.01
33.01
32.41
32.94
1,811
+0.04(+0.13%)
May 27, 2009
33.01
33.25
32.84
32.90
11,055
-0.15(-0.46%)
May 26, 2009
32.29
33.06
32.29
33.05
18,598
+1.07(+3.35%)
May 22, 2009
32.12
32.25
31.91
31.98
3,730
-0.09(-0.28%)
May 21, 2009
32.41
32.41
31.77
32.07
3,511
-0.53(-1.63%)
May 20, 2009
33.20
33.20
32.60
32.60
1,601
-0.24(-0.73%)
May 19, 2009
32.74
33.06
32.68
32.84
3,809
+0.17(+0.52%)
May 18, 2009
32.31
32.67
32.31
32.67
1,200
+0.62(+1.93%)
May 15, 2009
31.97
32.35
31.88
32.05
4,700
+0.13(+0.41%)
May 14, 2009
31.73
31.92
31.73
31.92
400
+0.41(+1.30%)
May 13, 2009
32.15
32.15
31.51
31.51
6,531
-0.92(-2.84%)
May 12, 2009
32.58
32.58
32.17
32.43
4,265
-0.14(-0.44%)
May 11, 2009
31.66
32.76
31.66
32.57
4,559
-0.24(-0.72%)
May 08, 2009
32.59
33.02
32.45
32.81
3,633
+0.19(+0.58%)
May 07, 2009
32.98
32.98
32.62
32.62
700
-0.31(-0.94%)
May 06, 2009
32.55
33.06
32.55
32.93
3,805
-0.07(-0.21%)
May 05, 2009
33.19
33.20
32.81
33.00
3,315
-0.27(-0.81%)
May 04, 2009
33.09
33.27
33.09
33.27
6,426
+0.54(+1.65%)
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
.