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 (%)
Aug 30, 2008
24.37
24.39
24.13
24.22
0
+0.00(+0.00%)
Aug 29, 2008
24.37
24.39
24.13
24.22
119,846
+0.12(+0.48%)
Aug 28, 2008
24.11
24.12
23.89
24.10
50,444
+0.31(+1.28%)
Aug 27, 2008
23.84
23.84
23.69
23.80
61,114
+0.12(+0.49%)
Aug 26, 2008
24.10
24.34
23.55
23.68
31,244
+0.23(+1.00%)
Aug 25, 2008
24.10
24.10
23.45
23.45
47,869
-0.44(-1.82%)
Aug 23, 2008
23.55
23.98
23.55
23.88
0
+0.00(+0.00%)
Aug 22, 2008
23.55
23.98
23.55
23.88
46,428
+0.10(+0.44%)
Aug 21, 2008
23.84
23.91
23.68
23.78
77,513
+0.22(+0.93%)
Aug 20, 2008
23.60
23.65
23.46
23.56
13,931
+0.23(+0.97%)
Aug 19, 2008
23.55
23.71
23.33
23.33
76,517
-0.55(-2.30%)
Aug 18, 2008
24.06
24.19
23.70
23.88
89,921
+0.02(+0.08%)
Aug 16, 2008
24.27
24.27
23.81
23.87
0
+0.00(+0.00%)
Aug 15, 2008
24.27
24.27
23.81
23.87
0
-0.26(-1.09%)
Aug 14, 2008
23.99
24.26
23.85
24.13
64,312
+0.04(+0.15%)
Aug 13, 2008
24.16
24.30
23.96
24.09
55,236
-0.28(-1.15%)
Aug 12, 2008
24.76
24.76
24.37
24.37
80,106
-0.51(-2.04%)
Aug 11, 2008
24.88
24.96
24.78
24.88
45,065
+0.07(+0.30%)
Aug 08, 2008
24.55
24.82
24.45
24.81
45,496
+0.14(+0.56%)
Aug 07, 2008
25.05
25.38
24.62
24.67
60,419
-0.47(-1.87%)
Aug 06, 2008
25.17
25.26
24.91
25.14
29,410
+0.09(+0.37%)
Aug 05, 2008
24.73
25.23
24.53
25.05
55,041
+0.54(+2.19%)
Aug 04, 2008
24.69
24.69
24.51
24.51
13,825
-0.30(-1.23%)
Aug 01, 2008
25.44
25.44
24.81
24.81
51,212
-0.31(-1.24%)
Jul 31, 2008
25.36
25.36
25.13
25.13
57,963
-0.29(-1.13%)
Jul 30, 2008
25.57
25.57
25.24
25.41
66,846
+0.23(+0.90%)
Jul 29, 2008
25.19
25.33
24.77
25.19
109,820
+0.20(+0.81%)
Jul 28, 2008
25.66
25.66
24.92
24.98
886,626
-0.45(-1.76%)
Jul 25, 2008
25.76
25.76
25.25
25.43
79,043
+0.05(+0.19%)
Jul 24, 2008
26.29
26.29
25.37
25.38
58,096
-0.52(-2.01%)
Jul 23, 2008
26.85
26.85
25.80
25.90
62,195
+0.21(+0.83%)
Jul 22, 2008
25.49
25.69
25.28
25.69
50,388
+0.02(+0.10%)
Jul 21, 2008
25.69
25.69
25.54
25.66
29,833
+0.33(+1.30%)
Jul 18, 2008
25.43
27.36
25.24
25.33
36,926
-0.21(-0.82%)
Jul 17, 2008
25.20
25.57
25.20
25.54
21,500
+0.55(+2.21%)
Jul 16, 2008
24.46
24.99
24.28
24.99
56,645
+0.27(+1.09%)
Jul 15, 2008
24.53
25.15
24.15
24.72
208,121
-0.05(-0.20%)
Jul 14, 2008
24.48
24.85
23.55
24.77
51,400
+0.00(+0.00%)
Jul 11, 2008
25.07
25.25
24.59
24.77
17,800
-0.31(-1.22%)
Jul 10, 2008
25.04
25.16
24.96
25.08
19,420
+0.04(+0.15%)
Jul 09, 2008
25.69
25.69
25.04
25.04
352,191
-0.53(-2.06%)
Jul 08, 2008
25.16
25.85
24.86
25.57
152,912
+0.28(+1.09%)
Jul 07, 2008
25.23
30.21
25.08
25.29
146,405
+0.06(+0.22%)
Jul 04, 2008
25.63
25.63
25.08
25.24
15,265
+0.00(+0.00%)
Jul 03, 2008
25.63
25.63
25.08
25.24
15,265
-0.53(-2.04%)
Jul 02, 2008
25.99
25.99
25.50
25.76
50,544
-0.43(-1.66%)
Jul 01, 2008
26.03
26.27
25.78
26.20
217,622
-0.71(-2.63%)
Jun 30, 2008
26.86
27.25
26.29
26.90
2,598,621
+0.47(+1.77%)
Jun 27, 2008
26.47
26.47
26.43
26.43
3,567
+0.13(+0.51%)
Jun 26, 2008
26.75
26.91
26.30
26.30
63,790
-0.66(-2.45%)
Jun 25, 2008
26.89
27.28
26.79
26.96
38,329
+0.11(+0.41%)
Jun 24, 2008
26.91
27.15
26.69
26.85
33,412
-0.21(-0.79%)
Jun 23, 2008
27.52
27.52
26.98
27.06
19,688
-0.08(-0.29%)
Jun 20, 2008
27.33
27.33
26.99
27.14
31,177
-0.50(-1.81%)
Jun 19, 2008
27.95
27.95
27.43
27.65
13,132
-0.09(-0.33%)
Jun 18, 2008
27.86
27.86
27.55
27.74
35,933
-0.43(-1.54%)
Jun 17, 2008
28.29
28.81
28.11
28.17
12,821
+0.17(+0.61%)
Jun 16, 2008
27.91
28.04
27.79
28.00
27,490
+0.21(+0.77%)
Jun 13, 2008
27.44
27.79
27.44
27.79
41,134
+0.29(+1.05%)
Jun 12, 2008
27.96
27.96
27.43
27.50
42,388
-0.21(-0.75%)
Jun 11, 2008
27.99
27.99
27.58
27.71
18,609
-0.43(-1.52%)
Jun 10, 2008
28.08
28.50
28.02
28.13
28,504
-0.45(-1.58%)
Jun 09, 2008
29.41
29.41
28.56
28.59
28,999
-0.30(-1.04%)
Jun 06, 2008
29.34
29.36
28.79
28.89
36,257
-0.78(-2.62%)
Jun 05, 2008
29.16
29.66
29.16
29.66
21,079
+0.57(+1.95%)
Jun 04, 2008
29.26
29.26
29.06
29.09
45,666
-0.31(-1.04%)
Jun 03, 2008
29.36
29.40
29.05
29.40
304,131
+0.29(+0.99%)
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
.