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, 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%)
Aug 02, 2010
26.42
26.42
26.26
26.35
6,280
+0.17(+0.65%)
Jul 30, 2010
26.18
26.18
25.92
26.18
5,487
+0.14(+0.54%)
Jul 29, 2010
26.68
26.68
25.87
26.04
8,941
-0.22(-0.84%)
Jul 28, 2010
26.70
26.70
26.26
26.26
2,977
-0.32(-1.20%)
Jul 27, 2010
26.64
26.64
26.53
26.58
5,868
+0.12(+0.45%)
Jul 26, 2010
26.17
26.46
26.17
26.46
58,930
+0.26(+0.99%)
Jul 23, 2010
25.99
26.20
25.84
26.20
18,405
+0.38(+1.47%)
Jul 22, 2010
25.52
25.86
25.52
25.82
5,655
+0.33(+1.29%)
Jul 21, 2010
26.09
26.09
25.42
25.49
4,920
-0.29(-1.12%)
Jul 20, 2010
25.46
25.78
25.39
25.78
615
+0.31(+1.22%)
Jul 19, 2010
25.35
25.50
25.35
25.47
5,597
+0.08(+0.32%)
Jul 16, 2010
25.39
25.95
25.39
25.39
5,473
-0.50(-1.93%)
Jul 15, 2010
25.83
25.90
25.73
25.89
12,500
+0.16(+0.61%)
Jul 14, 2010
25.80
25.80
25.72
25.73
2,334
-0.07(-0.29%)
Jul 13, 2010
25.67
25.85
25.67
25.81
6,269
+0.36(+1.40%)
Jul 12, 2010
25.46
25.46
25.38
25.45
1,125
-0.09(-0.35%)
Jul 09, 2010
25.54
25.54
25.40
25.54
6,241
+0.15(+0.59%)
Jul 08, 2010
25.28
25.39
25.24
25.39
2,685
+0.29(+1.16%)
Jul 07, 2010
24.58
25.10
24.58
25.10
51,793
+0.65(+2.66%)
Jul 06, 2010
24.59
24.81
24.44
24.45
1,871
+0.00(+0.00%)
Jul 02, 2010
24.45
24.51
24.36
24.45
2,005
+0.02(+0.07%)
Jul 01, 2010
24.62
24.62
24.25
24.43
3,474
-0.06(-0.24%)
Jun 30, 2010
24.68
24.73
24.46
24.49
2,386
-0.31(-1.23%)
Jun 29, 2010
25.00
25.00
24.78
24.80
2,959
-0.27(-1.09%)
Jun 25, 2010
25.07
25.23
25.06
25.07
1,632
-0.03(-0.13%)
Jun 24, 2010
25.20
25.31
25.10
25.10
8,719
-0.27(-1.06%)
Jun 23, 2010
25.62
25.62
25.32
25.37
1,624
-0.17(-0.67%)
Jun 22, 2010
25.73
25.76
25.54
25.54
10,883
-0.12(-0.47%)
Jun 21, 2010
26.00
26.00
25.66
25.66
2,322
-0.19(-0.75%)
Jun 18, 2010
25.85
26.08
25.79
25.85
20,269
+0.00(+0.02%)
Jun 17, 2010
25.84
25.90
25.80
25.85
1,757
+0.08(+0.32%)
Jun 16, 2010
25.66
25.77
25.66
25.77
1,560
-0.07(-0.27%)
Jun 15, 2010
25.75
25.84
25.71
25.84
3,290
+0.29(+1.12%)
Jun 14, 2010
25.63
25.69
25.55
25.55
4,728
+0.16(+0.64%)
Jun 11, 2010
25.18
25.39
25.18
25.39
2,174
+0.04(+0.17%)
Jun 10, 2010
25.41
25.41
25.26
25.35
1,012
+0.41(+1.64%)
Jun 09, 2010
25.17
25.17
24.90
24.94
2,172
+0.01(+0.02%)
Jun 08, 2010
24.76
24.93
24.66
24.93
14,402
+0.20(+0.83%)
Jun 07, 2010
24.79
25.01
24.72
24.73
5,585
-0.14(-0.57%)
Jun 04, 2010
24.87
25.25
24.87
24.87
863
-0.77(-3.01%)
Jun 03, 2010
25.61
25.68
25.52
25.64
12,339
+0.25(+0.98%)
Jun 02, 2010
25.24
25.39
25.24
25.39
1,235
+0.13(+0.51%)
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
.