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
McGraw Hill Financial
(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 (%)
Aug 31, 2009
33.21
33.65
32.75
33.61
2,965,696
+0.00(+0.00%)
Aug 28, 2009
33.23
33.94
32.74
33.61
4,321,209
+0.63(+1.91%)
Aug 27, 2009
31.99
33.01
31.46
32.98
4,205,478
+0.83(+2.58%)
Aug 26, 2009
30.89
32.91
30.80
32.15
4,946,376
+1.12(+3.61%)
Aug 25, 2009
30.90
31.64
30.51
31.03
3,300,639
+0.32(+1.04%)
Aug 24, 2009
29.63
30.86
29.44
30.71
3,729,603
+1.04(+3.51%)
Aug 21, 2009
29.45
29.80
29.11
29.67
2,330,972
+0.62(+2.13%)
Aug 20, 2009
28.95
29.05
28.47
29.05
2,427,930
+0.21(+0.73%)
Aug 19, 2009
27.71
28.97
27.38
28.84
3,130,918
+0.67(+2.38%)
Aug 18, 2009
27.97
28.33
27.84
28.17
2,345,664
+0.57(+2.07%)
Aug 17, 2009
28.14
28.42
27.57
27.60
2,554,974
-1.00(-3.50%)
Aug 14, 2009
29.04
29.25
28.30
28.60
3,149,430
-0.40(-1.38%)
Aug 13, 2009
29.85
30.15
28.65
29.00
4,027,069
-0.85(-2.85%)
Aug 12, 2009
29.27
30.30
29.27
29.85
2,167,979
+0.51(+1.74%)
Aug 11, 2009
29.93
29.95
29.14
29.34
2,251,451
-0.73(-2.43%)
Aug 10, 2009
29.90
30.15
29.73
30.07
1,901,422
+0.03(+0.10%)
Aug 07, 2009
30.33
30.54
29.85
30.04
3,289,776
+0.18(+0.60%)
Aug 06, 2009
30.50
30.50
29.78
29.86
2,243,287
-0.56(-1.84%)
Aug 05, 2009
31.22
31.40
30.31
30.42
2,736,532
-0.55(-1.77%)
Aug 04, 2009
31.44
31.57
30.66
30.97
3,639,570
-0.58(-1.84%)
Aug 03, 2009
31.69
31.92
31.34
31.55
3,253,240
+0.20(+0.63%)
Jul 31, 2009
31.43
31.78
31.09
31.35
3,082,529
-0.15(-0.48%)
Jul 30, 2009
33.52
33.52
31.42
31.50
3,091,570
-0.73(-2.26%)
Jul 29, 2009
32.72
33.01
31.87
32.23
2,755,274
-0.87(-2.63%)
Jul 28, 2009
32.89
33.50
32.44
33.10
2,732,912
+0.03(+0.09%)
Jul 27, 2009
32.81
33.33
32.40
33.07
1,867,443
+0.54(+1.66%)
Jul 24, 2009
32.51
32.96
32.13
32.53
2,196,216
-0.19(-0.58%)
Jul 23, 2009
32.05
33.06
31.62
32.72
5,311,893
-0.57(-1.71%)
Jul 22, 2009
32.41
33.58
32.40
33.29
3,688,684
+0.74(+2.27%)
Jul 21, 2009
33.32
33.42
31.82
32.55
4,402,819
-0.48(-1.45%)
Jul 20, 2009
32.73
33.22
32.42
33.03
1,892,263
+0.67(+2.07%)
Jul 17, 2009
32.33
32.49
31.90
32.36
1,484,450
-0.02(-0.06%)
Jul 16, 2009
32.04
32.48
31.16
32.38
2,448,918
+0.30(+0.94%)
Jul 15, 2009
31.20
32.25
30.93
32.08
2,146,079
+1.21(+3.92%)
Jul 14, 2009
30.32
30.94
30.27
30.87
1,212,739
+0.39(+1.28%)
Jul 13, 2009
29.99
30.58
29.95
30.48
2,480,994
+0.40(+1.33%)
Jul 10, 2009
29.60
30.28
29.56
30.08
1,919,343
+0.08(+0.27%)
Jul 09, 2009
30.04
30.25
29.51
30.00
1,795,580
+0.17(+0.57%)
Jul 08, 2009
29.12
29.99
29.02
29.83
4,261,587
+0.96(+3.33%)
Jul 07, 2009
29.35
29.80
28.77
28.87
2,499,708
-0.82(-2.76%)
Jul 06, 2009
29.19
29.87
29.15
29.69
1,643,182
+0.31(+1.06%)
Jul 02, 2009
29.31
30.07
29.31
29.38
1,563,773
-1.25(-4.08%)
Jul 01, 2009
30.39
30.99
30.29
30.63
1,917,419
+0.52(+1.73%)
Jun 30, 2009
30.15
30.40
29.75
30.11
1,812,369
+0.02(+0.07%)
Jun 29, 2009
29.69
30.29
29.41
30.09
1,017,379
+0.49(+1.66%)
Jun 26, 2009
29.64
29.76
29.18
29.60
3,765,781
-0.12(-0.40%)
Jun 25, 2009
29.56
30.00
29.36
29.72
1,863,677
+0.31(+1.05%)
Jun 24, 2009
29.39
29.89
29.15
29.41
1,825,716
+0.21(+0.72%)
Jun 23, 2009
28.37
29.35
28.35
29.20
1,998,820
+0.86(+3.03%)
Jun 22, 2009
29.32
29.40
28.27
28.34
1,715,718
-1.35(-4.55%)
Jun 19, 2009
30.65
30.65
29.40
29.69
3,015,583
-0.41(-1.36%)
Jun 18, 2009
30.28
30.33
29.54
30.10
2,292,316
-0.01(-0.03%)
Jun 17, 2009
29.52
30.43
29.36
30.11
1,887,261
+0.51(+1.72%)
Jun 16, 2009
30.47
30.61
29.51
29.60
1,788,065
-1.39(-4.50%)
Jun 15, 2009
31.44
31.44
30.25
31.00
2,354,348
-0.99(-3.11%)
Jun 12, 2009
31.72
31.99
31.32
31.99
1,314,991
+0.08(+0.25%)
Jun 11, 2009
31.82
32.27
31.47
31.91
1,859,604
+0.20(+0.63%)
Jun 10, 2009
32.05
32.15
31.12
31.71
2,337,224
-0.02(-0.06%)
Jun 09, 2009
31.06
31.83
30.82
31.73
2,054,979
+0.78(+2.52%)
Jun 08, 2009
30.56
31.26
30.39
30.95
1,683,564
+0.20(+0.65%)
Jun 05, 2009
31.18
31.76
30.61
30.75
2,378,652
+0.00(+0.00%)
Jun 04, 2009
31.05
31.36
30.33
30.75
2,030,044
-0.29(-0.93%)
Jun 03, 2009
31.86
31.86
30.50
31.04
3,790,883
-1.04(-3.24%)
Jun 02, 2009
32.07
32.34
31.84
32.08
3,171,679
-0.05(-0.16%)
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
.