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 (%)
Oct 31, 2011
24.29
24.45
24.08
24.10
178,129
-0.41(-1.67%)
Oct 28, 2011
24.45
24.61
24.36
24.51
313,933
+0.09(+0.37%)
Oct 27, 2011
24.37
24.64
24.07
24.42
522,140
+0.73(+3.08%)
Oct 26, 2011
23.88
23.93
23.32
23.69
611,308
+0.07(+0.30%)
Oct 25, 2011
24.08
24.08
23.57
23.62
403,432
-0.52(-2.15%)
Oct 24, 2011
23.74
24.20
23.73
24.14
966,205
+0.42(+1.77%)
Oct 21, 2011
23.60
23.78
23.43
23.72
931,869
+0.41(+1.76%)
Oct 20, 2011
23.30
23.35
23.00
23.31
325,698
+0.06(+0.26%)
Oct 19, 2011
23.66
23.76
23.23
23.25
353,217
-0.42(-1.77%)
Oct 18, 2011
23.43
23.87
23.09
23.67
208,282
+0.26(+1.11%)
Oct 17, 2011
23.75
23.82
23.38
23.41
122,852
-0.35(-1.47%)
Oct 14, 2011
23.67
23.79
23.50
23.76
234,570
+0.37(+1.58%)
Oct 13, 2011
23.21
23.47
23.09
23.39
373,986
+0.03(+0.13%)
Oct 12, 2011
23.37
23.62
23.34
23.36
876,538
+0.11(+0.47%)
Oct 11, 2011
23.00
23.42
23.00
23.25
166,966
+0.08(+0.35%)
Oct 10, 2011
22.87
23.18
22.79
23.17
74,512
+0.81(+3.62%)
Oct 07, 2011
22.74
22.74
22.25
22.36
285,121
-0.21(-0.93%)
Oct 06, 2011
22.36
22.57
22.33
22.57
246,074
+0.51(+2.31%)
Oct 05, 2011
21.64
22.12
21.41
22.06
290,230
+0.54(+2.51%)
Oct 04, 2011
20.81
21.62
20.54
21.52
1,169,098
+0.45(+2.13%)
Oct 03, 2011
21.81
22.09
21.07
21.07
854,364
-0.89(-4.04%)
Sep 30, 2011
22.28
22.47
21.95
21.96
205,660
-0.61(-2.70%)
Sep 29, 2011
23.21
23.21
22.10
22.57
164,230
-0.20(-0.88%)
Sep 28, 2011
23.41
23.55
22.77
22.77
151,954
-0.57(-2.44%)
Sep 27, 2011
23.63
23.83
23.26
23.34
132,482
+0.28(+1.21%)
Sep 26, 2011
22.88
23.11
22.30
23.06
391,521
+0.44(+1.95%)
Sep 23, 2011
22.32
22.70
22.29
22.62
218,968
+0.20(+0.89%)
Sep 22, 2011
22.48
22.79
22.07
22.42
507,476
-0.79(-3.40%)
Sep 21, 2011
23.90
23.92
23.21
23.21
171,521
-0.66(-2.76%)
Sep 20, 2011
24.16
24.42
23.87
23.87
96,565
-0.20(-0.83%)
Sep 19, 2011
23.72
24.21
23.63
24.07
49,418
-0.10(-0.41%)
Sep 16, 2011
24.16
24.36
23.95
24.17
79,874
+0.08(+0.33%)
Sep 15, 2011
24.17
24.17
23.82
24.09
52,205
+0.14(+0.58%)
Sep 14, 2011
23.63
24.19
23.26
23.95
170,869
+0.46(+1.96%)
Sep 13, 2011
23.13
23.57
23.07
23.49
285,925
+0.42(+1.82%)
Sep 12, 2011
22.65
23.13
22.55
23.07
297,601
+0.07(+0.30%)
Sep 09, 2011
23.42
23.90
22.84
23.00
133,347
-0.68(-2.87%)
Sep 08, 2011
23.76
24.05
23.61
23.68
198,974
-0.24(-1.00%)
Sep 07, 2011
23.57
23.93
23.55
23.92
198,253
+0.68(+2.93%)
Sep 06, 2011
22.72
23.26
22.51
23.24
142,037
-0.08(-0.34%)
Sep 02, 2011
23.42
23.61
23.20
23.32
174,105
-0.65(-2.71%)
Sep 01, 2011
24.38
24.52
23.90
23.97
188,711
-0.33(-1.36%)
Aug 31, 2011
24.32
24.70
24.10
24.30
686,027
+0.07(+0.29%)
Aug 30, 2011
23.85
24.35
23.77
24.23
873,121
+0.27(+1.13%)
Aug 29, 2011
23.51
23.96
23.50
23.96
137,984
+0.78(+3.36%)
Aug 26, 2011
22.36
23.19
22.09
23.18
240,936
+0.64(+2.84%)
Aug 25, 2011
23.14
23.17
22.52
22.54
261,631
-0.46(-2.00%)
Aug 24, 2011
22.58
23.00
22.50
23.00
216,641
+0.37(+1.62%)
Aug 23, 2011
21.73
22.63
21.66
22.63
109,963
+0.96(+4.45%)
Aug 22, 2011
22.16
22.30
21.60
21.67
109,809
+0.03(+0.14%)
Aug 19, 2011
21.75
22.29
21.64
21.64
205,428
-0.48(-2.17%)
Aug 18, 2011
22.78
22.78
21.87
22.12
431,513
-1.22(-5.23%)
Aug 17, 2011
23.67
23.78
23.17
23.34
262,745
-0.14(-0.60%)
Aug 16, 2011
23.58
23.69
23.27
23.48
481,510
-0.39(-1.63%)
Aug 15, 2011
23.67
23.87
23.49
23.87
387,023
+0.42(+1.79%)
Aug 12, 2011
23.34
23.60
23.13
23.45
540,893
+0.33(+1.43%)
Aug 11, 2011
22.15
23.40
22.13
23.12
511,549
+1.04(+4.71%)
Aug 10, 2011
22.42
22.81
22.01
22.08
638,378
-0.66(-2.90%)
Aug 09, 2011
23.12
22.75
21.39
22.74
989,092
+1.28(+5.96%)
Aug 08, 2011
22.46
22.64
21.45
21.46
1,154,790
-1.77(-7.62%)
Aug 05, 2011
23.69
23.89
22.66
23.23
1,027,074
-0.25(-1.06%)
Aug 04, 2011
24.66
24.66
23.45
23.48
1,426,456
-1.54(-6.16%)
Aug 03, 2011
24.81
25.03
24.24
25.02
1,892,108
+0.21(+0.85%)
Aug 02, 2011
25.43
25.66
24.78
24.81
328,616
-0.80(-3.12%)
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
.