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 (%)
Apr 30, 2010
27.07
27.12
26.84
26.84
3,185
-0.17(-0.62%)
Apr 29, 2010
26.78
27.06
26.78
27.01
10,833
+0.30(+1.12%)
Apr 28, 2010
26.62
26.77
26.62
26.71
3,435
+0.17(+0.64%)
Apr 27, 2010
26.96
26.96
26.54
26.54
5,083
-0.63(-2.33%)
Apr 26, 2010
27.21
27.27
27.15
27.17
7,617
+0.04(+0.16%)
Apr 23, 2010
27.16
27.16
26.96
27.13
28,174
+0.03(+0.11%)
Apr 22, 2010
26.84
27.10
26.84
27.10
14,860
+0.07(+0.26%)
Apr 21, 2010
27.02
27.05
26.95
27.03
5,700
+0.07(+0.26%)
Apr 20, 2010
26.91
27.00
26.91
26.96
4,944
+0.11(+0.41%)
Apr 19, 2010
26.70
26.85
26.66
26.85
12,488
+0.02(+0.09%)
Apr 16, 2010
27.01
27.02
26.73
26.83
3,129
-0.07(-0.28%)
Apr 15, 2010
26.74
26.93
26.74
26.90
12,045
+0.04(+0.15%)
Apr 14, 2010
26.69
26.87
26.68
26.86
8,822
+0.23(+0.86%)
Apr 13, 2010
26.63
26.65
26.47
26.63
6,437
-0.09(-0.34%)
Apr 12, 2010
26.66
26.73
26.64
26.72
2,946
+0.14(+0.53%)
Apr 09, 2010
26.48
26.58
26.48
26.58
4,130
+0.20(+0.76%)
Apr 08, 2010
26.32
26.44
26.26
26.38
5,784
-0.04(-0.15%)
Apr 07, 2010
26.45
26.47
26.38
26.42
2,633
-0.10(-0.39%)
Apr 06, 2010
26.43
26.55
26.43
26.52
15,220
+0.03(+0.11%)
Apr 05, 2010
26.39
26.59
26.39
26.49
12,363
+0.07(+0.28%)
Apr 01, 2010
26.44
26.42
26.42
26.42
4,700
+0.18(+0.69%)
Mar 31, 2010
26.36
26.43
26.24
26.24
9,968
-0.20(-0.76%)
Mar 30, 2010
26.48
26.51
26.35
26.44
8,627
+0.06(+0.21%)
Mar 29, 2010
26.27
26.39
26.27
26.38
1,935
+0.21(+0.82%)
Mar 26, 2010
26.19
26.19
26.08
26.17
6,076
+0.00(+0.00%)
Mar 25, 2010
26.45
26.45
26.16
26.17
7,010
-0.13(-0.49%)
Mar 24, 2010
26.44
26.45
26.29
26.30
6,582
-0.21(-0.79%)
Mar 23, 2010
26.29
26.51
26.26
26.51
50,522
+0.24(+0.91%)
Mar 22, 2010
25.92
26.30
25.92
26.27
75,492
+0.24(+0.92%)
Mar 19, 2010
26.19
26.20
25.97
26.03
46,970
-0.19(-0.72%)
Mar 18, 2010
26.30
26.30
26.18
26.22
16,114
-0.03(-0.12%)
Mar 17, 2010
26.12
26.27
26.11
26.25
108,981
+0.18(+0.70%)
Mar 16, 2010
25.93
26.07
25.87
26.07
22,486
+0.19(+0.73%)
Mar 15, 2010
25.85
25.88
25.85
25.88
19,463
+0.03(+0.12%)
Mar 12, 2010
25.93
25.93
25.77
25.85
18,616
+0.06(+0.23%)
Mar 11, 2010
25.65
25.79
25.58
25.79
87,500
+0.06(+0.23%)
Mar 10, 2010
25.77
25.80
25.66
25.73
128,579
-0.06(-0.23%)
Mar 09, 2010
25.83
25.91
25.77
25.79
7,458
+0.01(+0.04%)
Mar 08, 2010
25.82
25.82
25.73
25.78
4,509
-0.01(-0.04%)
Mar 05, 2010
25.79
25.79
25.62
25.79
3,385
+0.24(+0.94%)
Mar 04, 2010
25.51
25.58
25.51
25.55
3,156
+0.05(+0.20%)
Mar 03, 2010
25.53
25.62
25.49
25.50
6,282
-0.02(-0.08%)
Mar 02, 2010
25.47
25.59
25.43
25.52
82,395
+0.17(+0.67%)
Mar 01, 2010
25.29
25.35
25.26
25.35
3,264
+0.23(+0.92%)
Feb 26, 2010
25.20
25.20
25.03
25.12
1,675
-0.10(-0.40%)
Feb 25, 2010
24.80
25.25
24.80
25.22
437,902
+0.20(+0.80%)
Feb 24, 2010
24.91
25.02
24.88
25.02
5,963
+0.15(+0.61%)
Feb 23, 2010
24.95
25.00
24.80
24.87
5,187
-0.14(-0.57%)
Feb 22, 2010
25.14
25.14
24.97
25.01
10,985
-0.03(-0.12%)
Feb 19, 2010
24.96
25.08
24.94
25.04
3,362
+0.02(+0.08%)
Feb 18, 2010
24.90
25.02
24.88
25.02
5,270
+0.24(+0.97%)
Feb 17, 2010
24.60
24.78
24.60
24.78
3,953
+0.26(+1.06%)
Feb 16, 2010
24.33
24.52
24.30
24.52
4,836
+0.33(+1.36%)
Feb 12, 2010
23.99
24.19
24.19
24.19
4,900
-0.02(-0.08%)
Feb 11, 2010
23.89
24.21
23.89
24.21
3,252
+0.26(+1.09%)
Feb 10, 2010
23.91
23.95
23.85
23.95
4,268
-0.05(-0.21%)
Feb 09, 2010
24.01
24.10
23.85
24.00
12,915
+0.10(+0.43%)
Feb 08, 2010
23.94
23.97
23.90
23.90
1,100
+0.06(+0.24%)
Feb 05, 2010
23.80
23.90
23.64
23.84
14,593
-0.14(-0.58%)
Feb 04, 2010
24.25
24.25
23.98
23.98
4,466
-0.50(-2.04%)
Feb 03, 2010
24.60
24.60
24.45
24.48
10,366
-0.24(-0.98%)
Feb 02, 2010
24.49
24.73
24.49
24.72
4,008
+0.33(+1.35%)
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
.