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 (%)
Sep 30, 2008
20.81
21.08
20.54
21.06
151,048
+0.87(+4.29%)
Sep 29, 2008
21.77
21.77
19.93
20.20
229,708
-2.15(-9.60%)
Sep 27, 2008
22.07
22.44
21.97
22.34
0
+0.00(+0.00%)
Sep 26, 2008
22.07
22.44
21.97
22.34
0
-0.27(-1.18%)
Sep 25, 2008
23.25
23.25
22.45
22.61
47,358
+0.06(+0.27%)
Sep 24, 2008
23.23
23.23
22.44
22.55
85,046
-1.50(-6.25%)
Sep 23, 2008
22.77
25.44
22.52
24.05
132,233
+1.05(+4.57%)
Sep 22, 2008
23.29
23.60
22.80
23.00
98,673
-0.28(-1.22%)
Sep 19, 2008
23.98
24.61
21.56
23.28
0
+1.09(+4.89%)
Sep 18, 2008
22.11
22.42
21.57
22.20
88,821
+0.79(+3.67%)
Sep 17, 2008
22.47
22.47
21.35
21.41
68,798
-0.84(-3.78%)
Sep 16, 2008
21.82
22.30
21.82
22.25
60,300
+0.26(+1.19%)
Sep 15, 2008
23.38
23.38
21.94
21.99
111,305
-1.10(-4.75%)
Sep 12, 2008
22.73
23.14
22.73
23.09
168,367
+0.50(+2.22%)
Sep 11, 2008
22.64
22.64
22.26
22.59
92,651
-0.44(-1.91%)
Sep 10, 2008
23.12
23.15
22.80
23.03
386,470
+0.24(+1.07%)
Sep 09, 2008
23.70
23.70
22.79
22.79
111,430
-0.79(-3.36%)
Sep 08, 2008
23.78
24.36
23.34
23.58
37,691
+0.34(+1.45%)
Sep 06, 2008
23.60
23.60
22.87
23.24
0
+0.00(+0.00%)
Sep 05, 2008
23.60
23.60
22.87
23.24
0
-0.07(-0.32%)
Sep 04, 2008
23.89
23.89
23.23
23.32
102,031
-0.94(-3.86%)
Sep 03, 2008
24.29
24.29
24.07
24.25
79,105
-0.04(-0.15%)
Sep 02, 2008
24.69
24.69
24.24
24.29
96,870
-0.41(-1.64%)
Aug 30, 2008
24.84
24.86
24.60
24.69
0
+0.00(+0.00%)
Aug 29, 2008
24.84
24.86
24.60
24.69
117,551
+0.12(+0.48%)
Aug 28, 2008
24.58
24.59
24.36
24.57
49,478
+0.31(+1.29%)
Aug 27, 2008
24.31
24.31
24.16
24.26
59,944
+0.12(+0.49%)
Aug 26, 2008
24.57
24.82
24.01
24.14
30,646
+0.24(+1.00%)
Aug 25, 2008
24.57
24.57
23.91
23.91
46,952
-0.44(-1.82%)
Aug 23, 2008
24.01
24.45
24.01
24.35
0
+0.00(+0.00%)
Aug 22, 2008
24.01
24.45
24.01
24.35
45,539
+0.11(+0.44%)
Aug 21, 2008
24.30
24.38
24.14
24.24
76,029
+0.22(+0.93%)
Aug 20, 2008
24.06
24.11
23.92
24.02
13,665
+0.23(+0.97%)
Aug 19, 2008
24.01
24.17
23.79
23.79
75,052
-0.56(-2.30%)
Aug 18, 2008
24.52
24.66
24.16
24.35
88,199
+0.02(+0.08%)
Aug 16, 2008
24.74
24.74
24.28
24.33
0
+0.00(+0.00%)
Aug 15, 2008
24.74
24.74
24.28
24.33
0
-0.27(-1.09%)
Aug 14, 2008
24.46
24.73
24.32
24.60
63,081
+0.04(+0.15%)
Aug 13, 2008
24.63
24.77
24.43
24.56
54,178
-0.29(-1.15%)
Aug 12, 2008
25.24
25.24
24.84
24.85
78,572
-0.52(-2.04%)
Aug 11, 2008
25.37
25.45
25.26
25.37
44,202
+0.07(+0.30%)
Aug 08, 2008
25.03
25.30
24.92
25.29
44,625
+0.14(+0.56%)
Aug 07, 2008
25.53
25.87
25.10
25.15
59,262
-0.48(-1.87%)
Aug 06, 2008
25.66
25.76
25.39
25.63
28,847
+0.09(+0.37%)
Aug 05, 2008
25.22
25.72
25.00
25.53
53,988
+0.55(+2.19%)
Aug 04, 2008
25.17
25.17
24.99
24.99
13,560
-0.31(-1.23%)
Aug 01, 2008
25.94
25.94
25.30
25.30
50,232
-0.32(-1.24%)
Jul 31, 2008
25.85
25.85
25.62
25.62
56,853
-0.29(-1.13%)
Jul 30, 2008
26.07
26.07
25.74
25.91
65,566
+0.23(+0.90%)
Jul 29, 2008
25.68
25.82
25.25
25.68
107,718
+0.21(+0.81%)
Jul 28, 2008
26.16
26.16
25.41
25.47
869,650
-0.46(-1.76%)
Jul 25, 2008
26.26
26.26
25.75
25.93
77,530
+0.05(+0.19%)
Jul 24, 2008
26.81
26.81
25.87
25.88
56,983
-0.53(-2.01%)
Jul 23, 2008
27.37
27.37
26.31
26.41
61,004
+0.22(+0.83%)
Jul 22, 2008
25.99
26.19
25.77
26.19
49,424
+0.02(+0.10%)
Jul 21, 2008
26.19
26.19
26.04
26.16
29,262
+0.34(+1.30%)
Jul 18, 2008
25.92
27.89
25.73
25.83
36,219
-0.21(-0.82%)
Jul 17, 2008
25.69
26.06
25.69
26.04
21,088
+0.56(+2.21%)
Jul 16, 2008
24.94
25.48
24.76
25.48
55,561
+0.27(+1.09%)
Jul 15, 2008
25.01
25.64
24.62
25.20
204,136
-0.05(-0.20%)
Jul 14, 2008
24.95
25.34
24.01
25.25
50,416
+0.00(+0.00%)
Jul 11, 2008
25.56
25.74
25.07
25.25
17,459
-0.31(-1.22%)
Jul 10, 2008
25.53
25.65
25.45
25.57
19,048
+0.04(+0.15%)
Jul 09, 2008
26.19
26.19
25.53
25.53
345,448
-0.54(-2.06%)
Jul 08, 2008
25.65
26.35
25.35
26.06
149,984
+0.28(+1.09%)
Jul 07, 2008
25.72
30.80
25.57
25.78
143,602
+0.06(+0.22%)
Jul 04, 2008
26.13
26.13
25.57
25.73
14,973
+0.00(+0.00%)
Jul 03, 2008
26.13
26.13
25.57
25.73
14,973
-0.54(-2.04%)
Jul 02, 2008
26.50
26.50
26.00
26.26
49,576
-0.44(-1.66%)
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
.