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 30, 2011
30.17
30.22
30.22
30.22
800
+0.25(+0.84%)
Aug 29, 2011
29.54
29.98
29.54
29.96
1,550
+1.00(+3.47%)
Aug 26, 2011
28.95
29.12
28.38
28.96
2,493
+0.23(+0.80%)
Aug 25, 2011
29.06
29.30
28.73
28.73
1,605
-0.46(-1.58%)
Aug 24, 2011
29.28
29.31
29.03
29.19
1,616
+0.12(+0.42%)
Aug 23, 2011
28.57
29.07
28.57
29.07
1,272
+0.75(+2.65%)
Aug 22, 2011
28.77
28.77
28.29
28.32
884
+0.03(+0.11%)
Aug 19, 2011
28.47
28.86
28.21
28.29
4,950
-0.15(-0.53%)
Aug 18, 2011
28.55
28.86
28.40
28.44
3,090
-1.02(-3.45%)
Aug 17, 2011
29.57
29.57
29.46
29.46
475
+0.22(+0.74%)
Aug 16, 2011
29.27
29.40
28.94
29.24
46,293
-0.14(-0.48%)
Aug 15, 2011
29.05
29.38
29.00
29.38
2,807
+0.54(+1.87%)
Aug 12, 2011
28.86
29.00
28.63
28.84
1,859
+0.04(+0.14%)
Aug 11, 2011
27.79
28.98
27.79
28.80
16,083
+0.76(+2.71%)
Aug 10, 2011
27.89
28.31
27.89
28.04
10,130
-0.34(-1.20%)
Aug 09, 2011
29.05
28.38
27.11
28.38
26,099
+0.42(+1.50%)
Aug 08, 2011
28.44
29.09
27.94
27.96
14,285
-1.57(-5.32%)
Aug 05, 2011
29.88
29.88
28.90
29.53
107,457
+0.30(+1.03%)
Aug 04, 2011
30.15
30.15
29.23
29.23
8,565
-1.29(-4.23%)
Aug 03, 2011
30.02
30.52
29.89
30.52
10,634
+0.28(+0.93%)
Aug 02, 2011
30.62
30.82
30.24
30.24
2,350
-0.60(-1.94%)
Aug 01, 2011
31.20
31.20
30.66
30.84
4,813
-0.16(-0.52%)
Jul 29, 2011
30.76
31.16
30.59
31.00
3,782
-0.18(-0.58%)
Jul 28, 2011
31.15
31.28
31.15
31.18
499
+0.02(+0.05%)
Jul 27, 2011
31.35
31.41
31.15
31.16
4,636
-0.66(-2.07%)
Jul 26, 2011
31.89
31.94
31.82
31.82
1,673
-0.10(-0.31%)
Jul 25, 2011
32.12
32.12
31.92
31.92
1,640
-0.31(-0.96%)
Jul 22, 2011
32.24
32.24
32.23
32.23
1,540
-0.14(-0.44%)
Jul 21, 2011
32.43
32.46
32.37
32.37
2,764
+0.19(+0.59%)
Jul 20, 2011
32.28
32.28
32.04
32.18
2,746
-0.02(-0.05%)
Jul 19, 2011
31.96
32.20
31.96
32.20
1,407
+0.60(+1.90%)
Jul 18, 2011
31.62
31.62
31.45
31.60
1,432
-0.20(-0.63%)
Jul 15, 2011
31.91
31.91
31.71
31.80
1,544
-0.10(-0.31%)
Jul 14, 2011
31.96
32.11
31.90
31.90
1,450
-0.07(-0.22%)
Jul 13, 2011
32.17
32.19
31.97
31.97
2,336
-0.06(-0.20%)
Jul 12, 2011
32.08
32.08
32.03
32.03
725
+0.16(+0.52%)
Jul 11, 2011
32.07
32.07
31.84
31.87
1,880
-0.29(-0.90%)
Jul 08, 2011
32.20
32.20
32.05
32.16
4,718
-0.28(-0.86%)
Jul 07, 2011
32.32
32.48
32.32
32.44
7,784
+0.32(+1.00%)
Jul 06, 2011
32.04
32.14
31.91
32.12
17,321
+0.17(+0.53%)
Jul 05, 2011
31.92
32.03
31.92
31.95
2,423
-0.09(-0.28%)
Jul 01, 2011
31.74
32.04
31.69
32.04
1,363
+0.34(+1.09%)
Jun 30, 2011
31.70
31.72
31.61
31.70
17,285
+0.16(+0.49%)
Jun 29, 2011
31.46
31.56
31.46
31.54
2,353
+0.15(+0.48%)
Jun 28, 2011
31.10
31.39
31.10
31.39
3,442
+0.31(+1.00%)
Jun 27, 2011
30.90
31.13
30.90
31.08
5,712
+0.20(+0.65%)
Jun 24, 2011
31.06
31.09
30.82
30.88
3,367
+0.13(+0.42%)
Jun 23, 2011
30.55
30.75
30.55
30.75
500
-0.51(-1.63%)
Jun 22, 2011
31.25
31.26
31.25
31.26
300
-0.10(-0.32%)
Jun 21, 2011
31.30
31.36
31.30
31.36
290
+0.35(+1.13%)
Jun 20, 2011
31.03
31.04
30.95
31.01
2,744
+0.17(+0.55%)
Jun 17, 2011
30.88
30.88
30.76
30.84
930
+0.25(+0.82%)
Jun 16, 2011
30.49
30.78
30.49
30.59
6,193
+0.13(+0.43%)
Jun 15, 2011
30.75
30.83
30.46
30.46
2,471
-0.54(-1.74%)
Jun 14, 2011
30.64
31.03
30.64
31.00
5,535
+0.49(+1.61%)
Jun 13, 2011
30.38
30.61
30.38
30.51
9,286
-0.26(-0.83%)
Jun 09, 2011
30.66
30.77
30.77
30.77
4,000
+0.19(+0.61%)
Jun 08, 2011
30.50
30.58
30.45
30.58
1,250
-0.17(-0.55%)
Jun 07, 2011
30.81
30.86
30.75
30.75
473
+0.05(+0.16%)
Jun 06, 2011
30.82
30.84
30.70
30.70
1,938
-0.30(-0.97%)
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
.