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 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%)
Aug 01, 2011
26.01
26.08
25.32
25.61
353,411
-0.10(-0.39%)
Jul 29, 2011
25.43
25.86
25.25
25.71
312,644
-0.02(-0.08%)
Jul 28, 2011
25.76
26.11
25.70
25.73
104,017
-0.03(-0.12%)
Jul 27, 2011
26.25
26.35
25.70
25.76
254,507
-0.63(-2.39%)
Jul 26, 2011
26.58
26.58
26.31
26.39
176,141
-0.22(-0.83%)
Jul 25, 2011
26.62
26.81
26.53
26.61
388,083
-0.19(-0.71%)
Jul 22, 2011
26.79
26.84
26.75
26.80
397,614
+0.08(+0.30%)
Jul 21, 2011
26.63
26.89
26.63
26.72
387,894
+0.20(+0.75%)
Jul 20, 2011
26.72
26.72
26.42
26.52
412,356
-0.12(-0.45%)
Jul 19, 2011
26.30
26.66
26.30
26.64
184,795
+0.50(+1.91%)
Jul 18, 2011
26.32
26.32
25.94
26.14
222,432
-0.22(-0.83%)
Jul 15, 2011
26.33
26.39
26.10
26.36
165,879
+0.15(+0.57%)
Jul 14, 2011
26.54
26.68
26.13
26.21
282,298
-0.29(-1.09%)
Jul 13, 2011
26.46
26.75
26.44
26.50
500,833
+0.17(+0.65%)
Jul 12, 2011
26.42
26.53
26.27
26.33
341,758
-0.15(-0.57%)
Jul 11, 2011
26.74
26.84
26.39
26.48
461,731
-0.49(-1.82%)
Jul 08, 2011
26.84
26.97
26.71
26.97
368,255
-0.14(-0.52%)
Jul 07, 2011
27.02
27.17
27.02
27.11
859,048
+0.28(+1.04%)
Jul 06, 2011
26.67
26.87
26.60
26.83
427,928
+0.13(+0.49%)
Jul 05, 2011
26.57
26.75
26.50
26.70
287,531
+0.15(+0.56%)
Jul 01, 2011
26.11
26.58
26.08
26.55
233,640
+0.47(+1.80%)
Jun 30, 2011
25.93
26.16
25.87
26.08
305,967
+0.24(+0.93%)
Jun 29, 2011
25.78
25.92
25.62
25.84
183,237
+0.18(+0.70%)
Jun 28, 2011
25.32
25.66
25.28
25.66
164,304
+0.44(+1.74%)
Jun 27, 2011
25.04
25.30
24.92
25.22
61,932
+0.21(+0.85%)
Jun 24, 2011
25.30
25.33
24.96
25.01
43,288
-0.28(-1.12%)
Jun 23, 2011
24.87
25.29
24.71
25.29
155,628
+0.06(+0.24%)
Jun 22, 2011
25.40
25.47
25.21
25.23
193,052
-0.09(-0.36%)
Jun 21, 2011
24.87
25.35
24.87
25.32
129,380
+0.59(+2.37%)
Jun 20, 2011
24.71
24.77
24.68
24.73
66,770
+0.12(+0.51%)
Jun 17, 2011
24.67
24.76
24.56
24.61
60,168
+0.14(+0.57%)
Jun 16, 2011
24.48
24.66
24.22
24.47
269,235
-0.07(-0.29%)
Jun 15, 2011
24.79
24.83
24.49
24.54
68,885
-0.40(-1.60%)
Jun 14, 2011
24.69
25.00
24.69
24.94
54,074
+0.48(+1.96%)
Jun 13, 2011
24.64
24.76
24.36
24.46
291,525
-0.14(-0.57%)
Jun 10, 2011
24.93
24.96
24.57
24.60
206,936
-0.44(-1.76%)
Jun 09, 2011
24.89
25.14
24.82
25.04
151,906
+0.22(+0.89%)
Jun 08, 2011
25.02
25.04
24.78
24.82
150,595
-0.27(-1.08%)
Jun 07, 2011
25.22
25.28
25.09
25.09
116,141
+0.04(+0.16%)
Jun 06, 2011
25.39
25.44
25.04
25.05
171,618
-0.37(-1.46%)
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
.