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 (%)
Jun 30, 2010
23.53
23.81
23.39
23.40
61,431
-0.10(-0.43%)
Jun 29, 2010
23.67
23.95
23.43
23.50
49,640
-0.97(-3.98%)
Jun 25, 2010
24.48
24.58
24.24
24.48
43,126
+0.13(+0.55%)
Jun 24, 2010
24.58
24.59
24.33
24.34
77,616
-0.16(-0.65%)
Jun 23, 2010
24.57
24.69
24.38
24.50
22,607
+0.07(+0.29%)
Jun 22, 2010
24.78
24.78
24.43
24.43
23,674
-0.34(-1.39%)
Jun 21, 2010
25.14
25.14
24.69
24.78
83,130
+0.62(+2.58%)
Jun 18, 2010
24.15
24.34
24.04
24.15
47,926
+0.14(+0.60%)
Jun 17, 2010
24.17
24.17
23.86
24.01
38,494
-0.13(-0.54%)
Jun 16, 2010
24.03
24.25
24.03
24.14
20,479
+0.02(+0.09%)
Jun 15, 2010
23.65
24.12
23.65
24.12
15,048
+0.53(+2.27%)
Jun 14, 2010
23.57
23.92
23.57
23.58
21,385
+0.11(+0.49%)
Jun 11, 2010
23.16
23.47
23.16
23.47
8,339
+0.11(+0.45%)
Jun 10, 2010
22.98
23.37
22.98
23.37
37,080
+0.63(+2.75%)
Jun 09, 2010
22.96
23.13
22.66
22.74
38,912
-0.10(-0.45%)
Jun 08, 2010
22.51
22.85
22.44
22.84
8,768
+0.43(+1.91%)
Jun 07, 2010
22.65
22.84
22.41
22.41
34,894
-0.31(-1.35%)
Jun 04, 2010
22.72
23.10
22.69
22.72
16,845
-0.59(-2.53%)
Jun 03, 2010
23.38
23.52
23.17
23.31
37,312
+0.00(+0.00%)
Jun 02, 2010
22.85
23.31
22.78
23.31
43,632
+0.59(+2.59%)
Jun 01, 2010
22.73
23.12
22.65
22.72
16,794
-0.33(-1.44%)
May 28, 2010
23.05
23.31
23.03
23.05
77,284
-0.38(-1.60%)
May 27, 2010
23.17
23.43
23.07
23.43
12,265
+1.12(+5.02%)
May 26, 2010
22.79
22.80
22.27
22.31
56,231
-0.24(-1.08%)
May 25, 2010
21.96
22.55
21.84
22.55
101,849
-0.33(-1.45%)
May 24, 2010
23.03
23.14
22.88
22.88
21,894
-0.11(-0.46%)
May 21, 2010
22.03
22.99
22.02
22.99
119,219
+0.56(+2.51%)
May 20, 2010
22.35
22.70
22.35
22.43
81,935
-1.13(-4.81%)
May 19, 2010
23.49
23.65
23.27
23.56
28,460
-0.12(-0.50%)
May 18, 2010
24.24
24.27
23.64
23.68
32,385
-0.38(-1.56%)
May 17, 2010
23.99
24.20
23.65
24.05
45,595
-0.10(-0.41%)
May 14, 2010
24.15
24.37
23.92
24.15
32,292
-0.29(-1.20%)
May 13, 2010
24.65
24.77
24.44
24.45
66,011
-0.13(-0.51%)
May 12, 2010
24.42
24.61
24.42
24.57
145,519
+0.11(+0.44%)
May 11, 2010
24.60
24.72
24.45
24.47
23,372
-0.41(-1.63%)
May 10, 2010
24.88
24.88
24.66
24.87
35,621
+1.25(+5.29%)
May 07, 2010
23.87
24.05
23.38
23.62
78,364
+0.13(+0.56%)
May 06, 2010
24.30
24.38
22.85
23.49
108,958
-0.93(-3.83%)
May 05, 2010
24.50
24.71
24.27
24.43
69,200
-0.30(-1.23%)
May 04, 2010
25.16
25.18
24.61
24.73
66,546
-0.89(-3.47%)
May 03, 2010
25.33
25.64
25.33
25.62
23,162
+0.18(+0.71%)
Apr 30, 2010
25.93
26.00
25.44
25.44
110,444
-0.44(-1.69%)
Apr 29, 2010
25.58
25.88
25.58
25.88
26,592
+0.24(+0.93%)
Apr 28, 2010
25.62
25.69
25.44
25.64
38,058
+0.21(+0.81%)
Apr 27, 2010
25.81
25.99
25.30
25.43
42,771
-0.73(-2.80%)
Apr 26, 2010
26.28
26.30
26.07
26.16
33,386
+0.08(+0.31%)
Apr 23, 2010
25.78
26.08
25.78
26.08
33,132
+0.15(+0.58%)
Apr 22, 2010
25.64
25.93
25.48
25.93
12,209
+0.11(+0.41%)
Apr 21, 2010
25.98
25.98
25.64
25.83
26,053
-0.11(-0.43%)
Apr 20, 2010
25.87
25.95
25.80
25.94
53,875
+0.21(+0.83%)
Apr 19, 2010
25.51
25.74
25.41
25.73
32,693
-0.18(-0.68%)
Apr 16, 2010
26.28
26.30
25.73
25.90
22,543
-0.65(-2.45%)
Apr 15, 2010
26.54
26.63
26.48
26.55
50,719
-0.02(-0.07%)
Apr 14, 2010
26.28
26.57
26.28
26.57
43,054
+0.51(+1.97%)
Apr 13, 2010
25.93
26.06
25.88
26.06
28,706
-0.07(-0.27%)
Apr 12, 2010
26.16
26.18
26.08
26.13
24,331
-0.23(-0.86%)
Apr 09, 2010
26.30
26.35
26.08
26.35
26,861
+0.14(+0.55%)
Apr 08, 2010
25.90
26.23
25.88
26.21
202,702
+0.19(+0.75%)
Apr 07, 2010
26.23
26.23
25.90
26.01
19,406
-0.18(-0.69%)
Apr 06, 2010
26.03
26.26
26.03
26.20
10,431
+0.02(+0.10%)
Apr 05, 2010
26.12
26.23
26.12
26.17
23,755
+0.28(+1.06%)
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
.