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 (%)
Sep 30, 2009
23.97
23.98
23.65
23.91
7,845
-0.01(-0.04%)
Sep 29, 2009
23.92
23.99
23.88
23.92
4,082
+0.11(+0.46%)
Sep 28, 2009
23.77
23.86
23.77
23.81
3,615
+0.27(+1.14%)
Sep 25, 2009
23.54
23.68
23.54
23.54
3,076
-0.08(-0.33%)
Sep 24, 2009
23.89
23.89
23.58
23.62
22,690
-0.33(-1.38%)
Sep 23, 2009
23.91
24.09
23.91
23.95
4,879
+0.08(+0.34%)
Sep 22, 2009
23.94
23.94
23.80
23.87
4,328
-0.00(-0.01%)
Sep 21, 2009
23.77
23.93
23.72
23.87
8,414
-0.14(-0.58%)
Sep 18, 2009
23.91
24.06
23.91
24.01
12,683
+0.09(+0.38%)
Sep 17, 2009
23.96
24.01
23.86
23.92
15,427
+0.03(+0.13%)
Sep 16, 2009
23.71
23.91
23.71
23.89
49,383
+0.12(+0.51%)
Sep 15, 2009
23.76
23.77
23.62
23.77
12,665
-0.06(-0.27%)
Sep 14, 2009
23.73
23.88
23.72
23.83
6,589
+0.02(+0.08%)
Sep 11, 2009
23.85
23.85
23.80
23.81
5,144
-0.06(-0.24%)
Sep 10, 2009
23.68
23.89
23.68
23.87
7,426
+0.19(+0.81%)
Sep 09, 2009
23.52
23.74
23.52
23.68
5,935
+0.20(+0.85%)
Sep 08, 2009
23.49
23.50
23.44
23.48
2,266
+0.20(+0.86%)
Sep 04, 2009
23.02
23.28
23.02
23.28
10,535
+0.31(+1.34%)
Sep 03, 2009
23.02
23.02
22.93
22.97
10,007
-0.08(-0.34%)
Sep 02, 2009
22.88
23.05
22.88
23.05
2,251
+0.10(+0.44%)
Sep 01, 2009
23.12
23.34
22.95
22.95
14,291
-0.26(-1.13%)
Aug 31, 2009
23.18
23.22
23.18
23.21
5,338
-0.09(-0.39%)
Aug 28, 2009
23.33
23.33
23.26
23.30
3,160
-0.09(-0.37%)
Aug 27, 2009
23.38
23.44
23.18
23.39
5,432
-0.06(-0.26%)
Aug 26, 2009
23.39
23.45
23.37
23.45
4,145
+0.02(+0.08%)
Aug 25, 2009
23.48
23.57
23.43
23.43
1,642
+0.10(+0.44%)
Aug 24, 2009
23.36
23.43
23.27
23.33
2,800
-0.06(-0.26%)
Aug 21, 2009
23.28
23.40
23.28
23.39
2,475
+0.32(+1.40%)
Aug 20, 2009
22.85
23.07
22.85
23.07
4,737
+0.21(+0.91%)
Aug 19, 2009
22.57
22.92
22.57
22.86
2,747
+0.15(+0.66%)
Aug 18, 2009
22.73
22.81
22.57
22.71
7,146
+0.05(+0.23%)
Aug 17, 2009
22.79
22.79
22.57
22.66
19,696
-0.22(-0.97%)
Aug 14, 2009
22.91
22.91
22.74
22.88
6,889
-0.23(-1.00%)
Aug 13, 2009
23.23
23.23
22.98
23.11
39,347
+0.02(+0.09%)
Aug 12, 2009
23.07
23.27
23.07
23.09
6,851
+0.11(+0.48%)
Aug 11, 2009
23.09
23.09
22.93
22.98
2,979
-0.12(-0.52%)
Aug 10, 2009
22.95
23.14
22.95
23.10
3,312
-0.00(-0.00%)
Aug 07, 2009
23.04
23.16
23.04
23.10
1,425
+0.37(+1.61%)
Aug 06, 2009
22.98
23.03
22.73
22.73
5,744
-0.21(-0.91%)
Aug 05, 2009
23.14
23.14
22.91
22.94
4,764
-0.21(-0.90%)
Aug 04, 2009
23.16
23.27
23.12
23.15
8,775
-0.09(-0.40%)
Aug 03, 2009
23.36
23.36
23.06
23.24
8,846
+0.09(+0.40%)
Jul 31, 2009
23.26
23.34
23.15
23.15
8,130
-0.04(-0.17%)
Jul 30, 2009
23.16
23.47
23.15
23.19
11,190
+0.17(+0.74%)
Jul 29, 2009
23.03
23.12
22.89
23.02
5,029
+0.06(+0.26%)
Jul 28, 2009
22.87
22.96
22.84
22.96
5,601
+0.11(+0.48%)
Jul 27, 2009
22.78
22.85
22.66
22.85
4,139
-0.05(-0.22%)
Jul 24, 2009
22.73
22.90
22.72
22.90
330
+0.03(+0.13%)
Jul 23, 2009
22.82
22.96
22.82
22.87
6,583
+0.41(+1.83%)
Jul 22, 2009
22.28
22.54
22.28
22.46
3,027
+0.22(+1.01%)
Jul 21, 2009
22.58
22.58
22.14
22.23
4,429
-0.19(-0.83%)
Jul 20, 2009
22.43
22.43
22.16
22.42
5,081
+0.12(+0.54%)
Jul 17, 2009
22.28
22.32
22.26
22.30
8,512
+0.07(+0.31%)
Jul 16, 2009
22.26
22.27
22.17
22.23
3,158
+0.05(+0.23%)
Jul 15, 2009
21.89
22.18
21.89
22.18
39,902
+0.44(+2.02%)
Jul 14, 2009
21.66
21.74
21.57
21.74
6,939
+0.15(+0.70%)
Jul 13, 2009
21.29
21.59
21.19
21.59
6,633
+0.32(+1.50%)
Jul 10, 2009
21.25
21.40
21.17
21.27
7,555
-0.10(-0.47%)
Jul 09, 2009
21.52
21.52
21.32
21.37
5,295
-0.09(-0.43%)
Jul 08, 2009
21.51
21.51
21.36
21.46
3,869
+0.00(+0.01%)
Jul 07, 2009
21.64
21.72
21.46
21.46
21,880
-0.24(-1.11%)
Jul 06, 2009
21.45
21.70
21.45
21.70
2,527
+0.19(+0.88%)
Jul 02, 2009
21.93
21.93
21.51
21.51
5,519
-0.60(-2.71%)
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
.