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 29, 2010
27.58
27.70
27.58
27.70
821
+0.06(+0.22%)
Oct 28, 2010
27.51
27.74
27.51
27.64
4,759
+0.18(+0.66%)
Oct 27, 2010
27.51
27.51
27.36
27.46
1,739
-0.40(-1.44%)
Oct 25, 2010
27.96
27.97
27.85
27.86
2,745
+0.05(+0.18%)
Oct 22, 2010
27.81
27.81
27.79
27.81
5,388
+0.18(+0.65%)
Oct 21, 2010
27.47
27.86
27.47
27.63
2,038
-0.06(-0.22%)
Oct 20, 2010
27.58
27.72
27.58
27.69
2,003
+0.28(+1.02%)
Oct 19, 2010
27.54
27.67
27.33
27.41
6,114
-0.38(-1.37%)
Oct 18, 2010
27.79
27.80
27.74
27.79
6,524
+0.10(+0.36%)
Oct 15, 2010
27.81
27.81
27.62
27.69
6,728
+0.12(+0.44%)
Oct 14, 2010
27.62
27.62
27.52
27.57
2,169
-0.01(-0.04%)
Oct 13, 2010
27.55
27.58
27.55
27.58
500
+0.30(+1.10%)
Oct 12, 2010
27.12
27.28
27.12
27.28
3,201
+0.13(+0.48%)
Oct 11, 2010
27.13
27.23
27.13
27.15
2,344
-0.02(-0.06%)
Oct 08, 2010
27.17
27.17
27.00
27.17
2,539
+0.15(+0.54%)
Oct 07, 2010
27.35
27.35
27.02
27.02
893
-0.08(-0.31%)
Oct 06, 2010
27.14
27.14
27.10
27.10
1,305
-0.01(-0.02%)
Oct 05, 2010
26.78
27.13
26.76
27.11
13,983
+0.39(+1.47%)
Oct 04, 2010
27.10
27.10
26.68
26.72
1,345
-0.16(-0.61%)
Oct 01, 2010
26.88
26.99
26.69
26.88
9,178
+0.10(+0.37%)
Sep 30, 2010
26.93
26.93
26.73
26.78
7,479
-0.16(-0.60%)
Sep 29, 2010
26.89
26.98
26.83
26.94
4,018
-0.01(-0.03%)
Sep 28, 2010
26.66
26.95
26.60
26.95
2,365
+0.04(+0.15%)
Sep 27, 2010
26.87
26.94
26.86
26.91
1,729
+0.11(+0.43%)
Sep 24, 2010
26.77
26.84
26.77
26.80
1,320
+0.31(+1.19%)
Sep 23, 2010
26.56
26.67
26.47
26.48
5,981
-0.24(-0.90%)
Sep 22, 2010
26.78
26.80
26.65
26.72
14,918
+0.02(+0.08%)
Sep 21, 2010
26.71
26.81
26.64
26.70
6,654
-0.15(-0.56%)
Sep 20, 2010
26.50
26.85
26.50
26.85
2,488
+0.42(+1.59%)
Sep 17, 2010
26.43
26.61
26.43
26.43
10,078
-0.14(-0.53%)
Sep 15, 2010
26.22
26.60
26.22
26.57
4,568
+0.13(+0.49%)
Sep 14, 2010
26.38
26.44
26.38
26.44
1,841
+0.08(+0.30%)
Sep 13, 2010
26.42
26.48
26.36
26.36
4,850
+0.06(+0.24%)
Sep 10, 2010
26.26
26.30
26.26
26.30
1,220
+0.12(+0.46%)
Sep 09, 2010
26.18
26.19
26.05
26.18
1,764
+0.11(+0.42%)
Sep 08, 2010
26.06
26.14
26.02
26.07
5,595
+0.06(+0.21%)
Sep 07, 2010
26.23
26.23
26.01
26.01
4,815
-0.18(-0.69%)
Sep 03, 2010
26.06
26.19
26.06
26.19
200
+0.30(+1.16%)
Sep 02, 2010
25.89
25.89
25.89
25.89
161
+0.04(+0.14%)
Sep 01, 2010
25.64
25.85
25.64
25.85
7,453
+0.44(+1.75%)
Aug 31, 2010
25.32
25.53
25.31
25.41
5,116
+0.10(+0.40%)
Aug 30, 2010
25.67
25.69
25.31
25.31
4,115
-0.32(-1.23%)
Aug 27, 2010
25.63
25.63
25.28
25.63
3,764
+0.25(+0.97%)
Aug 26, 2010
25.58
25.58
25.36
25.38
24,194
-0.18(-0.70%)
Aug 25, 2010
25.39
25.62
25.32
25.56
7,992
+0.01(+0.04%)
Aug 24, 2010
25.51
25.63
25.46
25.55
6,754
-0.13(-0.51%)
Aug 23, 2010
25.78
25.82
25.68
25.68
838
+0.03(+0.12%)
Aug 20, 2010
25.57
25.67
25.53
25.65
13,302
-0.03(-0.12%)
Aug 19, 2010
25.91
25.91
25.67
25.68
632
-0.34(-1.31%)
Aug 18, 2010
26.05
26.05
25.94
26.02
655
+0.03(+0.12%)
Aug 17, 2010
25.83
26.10
25.76
25.99
5,571
+0.31(+1.21%)
Aug 16, 2010
25.58
25.69
25.58
25.68
2,000
+0.09(+0.36%)
Aug 13, 2010
25.59
25.59
25.55
25.59
1,230
-0.10(-0.40%)
Aug 12, 2010
25.52
25.71
25.52
25.69
3,503
-0.05(-0.18%)
Aug 11, 2010
25.84
25.84
25.74
25.74
2,337
-0.54(-2.07%)
Aug 10, 2010
26.19
26.28
26.16
26.28
1,000
+0.02(+0.08%)
Aug 09, 2010
26.23
26.26
26.21
26.26
5,056
+0.21(+0.79%)
Aug 06, 2010
26.05
26.05
25.88
26.05
3,291
-0.08(-0.32%)
Aug 05, 2010
25.95
26.14
25.95
26.14
2,583
-0.14(-0.54%)
Aug 04, 2010
26.23
26.29
26.19
26.28
2,966
+0.05(+0.19%)
Aug 03, 2010
26.36
26.36
26.23
26.23
4,987
-0.12(-0.46%)
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
.