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 29, 2011
27.77
28.09
27.75
27.94
773,460
+0.04(+0.14%)
Jul 28, 2011
27.89
28.09
27.76
27.90
1,066,372
-0.07(-0.26%)
Jul 27, 2011
28.39
28.39
27.84
27.97
292,903
-0.55(-1.92%)
Jul 26, 2011
28.55
28.65
28.45
28.52
233,999
+0.07(+0.25%)
Jul 25, 2011
28.32
28.52
28.25
28.44
475,197
+0.01(+0.02%)
Jul 22, 2011
28.43
28.48
28.41
28.44
349,233
+0.07(+0.23%)
Jul 21, 2011
28.09
28.48
28.05
28.37
452,636
+0.49(+1.78%)
Jul 20, 2011
27.81
27.91
27.71
27.88
339,960
+0.26(+0.94%)
Jul 19, 2011
27.49
27.73
27.47
27.62
545,687
+0.33(+1.19%)
Jul 18, 2011
27.41
27.42
27.06
27.29
334,544
-0.50(-1.78%)
Jul 15, 2011
27.83
27.86
27.62
27.79
270,354
+0.07(+0.26%)
Jul 14, 2011
28.02
28.08
27.64
27.71
133,698
-0.21(-0.75%)
Jul 13, 2011
27.78
28.20
27.72
27.92
392,509
+0.54(+1.97%)
Jul 12, 2011
27.44
27.74
27.38
27.38
215,652
-0.21(-0.78%)
Jul 11, 2011
27.83
27.83
27.53
27.60
370,511
-0.84(-2.95%)
Jul 08, 2011
28.47
28.55
28.24
28.44
438,026
-0.26(-0.91%)
Jul 07, 2011
28.61
28.75
28.54
28.70
243,189
+0.25(+0.87%)
Jul 06, 2011
28.44
28.48
28.28
28.45
168,081
-0.17(-0.59%)
Jul 05, 2011
28.66
28.73
28.53
28.62
215,174
-0.07(-0.25%)
Jul 01, 2011
28.35
28.69
28.26
28.69
188,302
+0.27(+0.96%)
Jun 30, 2011
28.19
28.47
28.11
28.42
255,904
+0.47(+1.68%)
Jun 29, 2011
27.74
27.98
27.63
27.95
130,523
+0.48(+1.73%)
Jun 28, 2011
27.21
27.47
27.15
27.47
343,673
+0.40(+1.47%)
Jun 27, 2011
26.83
27.18
26.83
27.08
167,623
+0.15(+0.56%)
Jun 24, 2011
27.27
27.27
26.89
26.93
282,565
-0.35(-1.27%)
Jun 23, 2011
27.00
27.28
26.83
27.27
319,274
-0.20(-0.71%)
Jun 22, 2011
27.49
27.68
27.43
27.47
515,273
-0.12(-0.43%)
Jun 21, 2011
27.31
27.60
27.31
27.58
204,531
+0.55(+2.05%)
Jun 20, 2011
27.07
27.10
27.02
27.03
301,192
-0.20(-0.73%)
Jun 17, 2011
27.30
27.30
27.13
27.23
285,293
+0.25(+0.93%)
Jun 16, 2011
26.99
27.15
26.78
26.98
469,123
-0.23(-0.83%)
Jun 15, 2011
27.56
27.59
27.10
27.21
357,584
-0.78(-2.80%)
Jun 14, 2011
27.94
28.08
27.89
27.99
365,633
+0.39(+1.40%)
Jun 13, 2011
27.62
27.75
27.44
27.60
315,695
-0.01(-0.02%)
Jun 10, 2011
27.98
27.98
27.52
27.61
255,278
-0.61(-2.16%)
Jun 09, 2011
28.04
28.27
27.98
28.22
229,111
+0.25(+0.90%)
Jun 08, 2011
28.16
28.19
27.91
27.97
202,263
-0.37(-1.32%)
Jun 07, 2011
28.45
28.53
28.32
28.34
243,626
+0.17(+0.62%)
Jun 06, 2011
28.41
28.44
28.11
28.17
217,054
-0.30(-1.06%)
Jun 03, 2011
28.24
28.61
28.14
28.47
554,339
+0.97(+3.53%)
May 24, 2011
27.51
27.64
27.39
27.50
583,511
+0.18(+0.66%)
May 23, 2011
27.41
27.44
27.22
27.32
625,224
-0.66(-2.37%)
May 20, 2011
28.18
28.18
27.88
27.98
356,500
-0.22(-0.80%)
May 19, 2011
28.20
28.25
28.03
28.21
374,739
+0.07(+0.25%)
May 18, 2011
28.01
28.22
27.89
28.14
304,135
+0.16(+0.57%)
May 17, 2011
27.84
28.00
27.70
27.98
366,421
-0.01(-0.05%)
May 16, 2011
28.10
28.32
27.92
27.99
308,815
-0.08(-0.28%)
May 13, 2011
28.41
28.42
27.94
28.07
481,692
-0.48(-1.69%)
May 12, 2011
28.47
28.66
28.31
28.55
267,601
+0.00(+0.00%)
May 11, 2011
28.92
28.92
28.40
28.55
253,498
-0.53(-1.83%)
May 10, 2011
28.92
29.08
28.83
29.08
470,128
+0.34(+1.19%)
May 09, 2011
28.59
28.78
28.50
28.74
1,053,502
+0.24(+0.86%)
May 06, 2011
28.93
28.97
28.34
28.50
1,000,931
+0.04(+0.16%)
May 05, 2011
28.77
28.79
28.36
28.45
502,372
-0.52(-1.80%)
May 04, 2011
29.20
29.23
28.88
28.97
330,769
-0.24(-0.81%)
May 03, 2011
29.31
29.40
29.06
29.21
674,339
-0.26(-0.89%)
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
.