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 (%)
Nov 30, 2010
27.86
28.03
27.86
27.94
13,459
-0.11(-0.39%)
Nov 29, 2010
27.85
28.05
27.85
28.05
1,689
-0.17(-0.60%)
Nov 26, 2010
28.15
28.24
28.10
28.22
6,078
+0.09(+0.33%)
Nov 24, 2010
28.07
28.13
28.13
28.13
1,308
+0.23(+0.81%)
Nov 23, 2010
27.82
27.92
27.80
27.90
4,091
-0.26(-0.92%)
Nov 22, 2010
28.07
28.16
28.07
28.16
2,467
+0.06(+0.21%)
Nov 19, 2010
28.00
28.10
28.00
28.10
1,963
+0.12(+0.43%)
Nov 18, 2010
27.88
28.06
27.88
27.98
5,175
+0.43(+1.57%)
Nov 17, 2010
27.51
27.61
27.51
27.55
1,075
+0.06(+0.20%)
Nov 16, 2010
27.71
27.71
27.43
27.49
5,731
-0.34(-1.22%)
Nov 15, 2010
27.95
27.96
27.83
27.83
6,803
+0.03(+0.11%)
Nov 12, 2010
27.83
27.89
27.76
27.80
3,889
-0.16(-0.57%)
Nov 11, 2010
27.80
27.97
27.80
27.96
8,618
+0.09(+0.32%)
Nov 10, 2010
27.77
27.91
27.75
27.87
2,550
-0.02(-0.07%)
Nov 09, 2010
28.08
28.08
27.89
27.89
13,284
-0.23(-0.82%)
Nov 08, 2010
28.00
28.13
27.99
28.12
2,315
+0.05(+0.18%)
Nov 05, 2010
28.07
28.13
28.06
28.07
2,426
-0.02(-0.07%)
Nov 04, 2010
28.00
28.09
28.00
28.09
2,076
+0.41(+1.48%)
Nov 03, 2010
27.64
27.68
27.54
27.68
1,332
+0.07(+0.25%)
Nov 02, 2010
27.60
27.61
27.60
27.61
366
+0.02(+0.07%)
Nov 01, 2010
27.64
27.64
27.52
27.59
966
-0.11(-0.40%)
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%)
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
.