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, 2009
30.21
30.32
29.66
29.99
296,259
-0.15(-0.50%)
Jun 29, 2009
30.06
30.14
29.85
30.14
46,713
+0.18(+0.60%)
Jun 26, 2009
29.76
29.99
29.73
29.96
60,923
+0.22(+0.74%)
Jun 25, 2009
29.29
29.79
29.21
29.74
185,226
+0.48(+1.64%)
Jun 24, 2009
30.21
30.21
28.96
29.26
104,968
+0.29(+1.00%)
Jun 23, 2009
29.10
29.10
28.51
28.97
86,059
+0.08(+0.28%)
Jun 22, 2009
30.00
30.01
28.58
28.89
134,903
-0.86(-2.89%)
Jun 19, 2009
29.72
29.87
29.64
29.75
65,496
+0.42(+1.43%)
Jun 18, 2009
29.59
29.66
29.28
29.33
71,177
-0.12(-0.41%)
Jun 17, 2009
30.43
30.43
28.01
29.45
111,309
+0.01(+0.03%)
Jun 16, 2009
30.63
30.63
29.43
29.44
56,336
-0.69(-2.29%)
Jun 15, 2009
30.85
30.85
29.66
30.13
98,003
-0.34(-1.12%)
Jun 12, 2009
30.83
30.88
30.47
30.47
77,373
-0.62(-1.99%)
Jun 11, 2009
30.80
31.28
30.69
31.09
60,695
+0.66(+2.17%)
Jun 10, 2009
31.16
31.16
29.94
30.43
88,276
+0.09(+0.30%)
Jun 09, 2009
30.21
30.49
30.00
30.34
47,195
+0.44(+1.47%)
Jun 08, 2009
29.66
29.97
29.46
29.90
51,515
-0.18(-0.60%)
Jun 05, 2009
31.37
31.37
29.89
30.08
54,083
-0.45(-1.47%)
Jun 04, 2009
30.49
30.56
30.20
30.53
79,320
+0.17(+0.56%)
Jun 03, 2009
30.57
30.66
30.02
30.36
99,642
-0.64(-2.06%)
Jun 02, 2009
30.80
31.13
30.79
31.00
140,683
+0.60(+1.97%)
Jun 01, 2009
30.69
30.92
30.39
30.40
164,498
+0.55(+1.84%)
May 29, 2009
30.12
30.12
29.62
29.85
261,935
+0.41(+1.39%)
May 28, 2009
29.19
29.46
28.88
29.44
46,215
+0.57(+1.97%)
May 27, 2009
29.64
29.64
28.84
28.87
73,817
-0.78(-2.63%)
May 26, 2009
29.00
29.69
28.61
29.65
143,818
+0.47(+1.61%)
May 22, 2009
29.04
29.29
29.00
29.18
37,095
+0.32(+1.11%)
May 21, 2009
29.04
29.04
28.62
28.86
81,829
-0.20(-0.69%)
May 20, 2009
29.08
29.37
28.93
29.06
41,841
+0.54(+1.89%)
May 19, 2009
28.51
28.85
28.38
28.52
100,591
+0.14(+0.49%)
May 18, 2009
27.90
28.47
27.90
28.38
99,150
+0.75(+2.71%)
May 15, 2009
27.77
28.02
27.40
27.63
153,270
+0.00(+0.00%)
May 14, 2009
27.38
27.75
27.12
27.63
36,597
+0.35(+1.28%)
May 13, 2009
27.54
27.54
27.00
27.28
557,970
-0.82(-2.92%)
May 12, 2009
28.12
28.31
27.85
28.10
131,901
+0.33(+1.17%)
May 11, 2009
28.02
28.02
27.72
27.77
89,855
-0.68(-2.41%)
May 08, 2009
28.20
28.56
27.92
28.46
65,048
+0.93(+3.37%)
May 07, 2009
28.95
28.95
27.18
27.53
120,641
-0.46(-1.64%)
May 06, 2009
27.75
31.01
27.35
27.99
207,819
+0.70(+2.57%)
May 05, 2009
27.21
27.35
26.96
27.29
102,717
+0.19(+0.70%)
May 04, 2009
26.62
27.23
26.56
27.10
125,820
+0.89(+3.40%)
May 01, 2009
26.34
26.34
25.85
26.21
124,136
+0.46(+1.79%)
Apr 30, 2009
26.14
26.20
25.70
25.75
78,620
+0.11(+0.43%)
Apr 29, 2009
25.36
26.01
25.36
25.64
77,051
+0.58(+2.31%)
Apr 28, 2009
24.94
25.30
24.82
25.06
40,462
-0.29(-1.14%)
Apr 27, 2009
25.39
25.54
25.14
25.35
33,254
-0.21(-0.82%)
Apr 24, 2009
25.68
25.88
25.55
25.56
37,238
+0.16(+0.63%)
Apr 23, 2009
25.25
25.40
24.98
25.40
38,553
+0.70(+2.83%)
Apr 22, 2009
24.39
25.07
24.39
24.70
31,620
+0.01(+0.04%)
Apr 21, 2009
24.21
24.76
24.01
24.69
34,947
+0.36(+1.48%)
Apr 20, 2009
24.90
24.97
24.25
24.33
55,838
-0.98(-3.87%)
Apr 17, 2009
25.29
25.41
25.17
25.31
55,325
+0.03(+0.12%)
Apr 16, 2009
25.15
25.41
24.92
25.28
65,915
+0.21(+0.84%)
Apr 15, 2009
24.72
25.07
24.60
25.07
29,172
+0.38(+1.54%)
Apr 14, 2009
24.56
24.94
24.54
24.69
39,573
-0.14(-0.56%)
Apr 13, 2009
24.99
25.00
24.40
24.83
58,411
+0.49(+2.01%)
Apr 09, 2009
24.12
24.54
24.12
24.34
49,643
+0.67(+2.83%)
Apr 08, 2009
23.87
23.92
23.39
23.67
142,012
+0.07(+0.30%)
Apr 07, 2009
23.83
23.83
23.50
23.60
48,728
-0.48(-1.99%)
Apr 06, 2009
24.14
24.14
23.75
24.08
58,491
-0.31(-1.27%)
Apr 03, 2009
24.17
24.39
23.95
24.39
113,038
+0.48(+2.01%)
Apr 02, 2009
23.90
24.52
23.86
23.91
167,205
+0.63(+2.71%)
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
.