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 (%)
Jan 29, 2010
19.41
19.47
18.95
19.03
393,277
-0.35(-1.82%)
Jan 28, 2010
19.69
19.70
19.19
19.38
110,659
-0.27(-1.35%)
Jan 27, 2010
19.60
19.65
19.39
19.65
290,774
+0.06(+0.30%)
Jan 26, 2010
19.68
19.83
19.51
19.59
215,819
-0.19(-0.94%)
Jan 25, 2010
19.78
19.85
19.70
19.78
450,658
+0.22(+1.13%)
Jan 22, 2010
19.86
19.94
19.50
19.56
121,273
-0.41(-2.06%)
Jan 21, 2010
20.36
20.40
19.85
19.97
177,834
-0.39(-1.90%)
Jan 20, 2010
20.38
20.54
20.18
20.35
154,462
-0.34(-1.65%)
Jan 19, 2010
20.40
20.70
20.31
20.70
116,192
+0.30(+1.46%)
Jan 15, 2010
20.40
20.40
20.40
0
-0.29(-1.38%)
Jan 14, 2010
20.61
20.70
20.52
20.68
163,923
+0.09(+0.45%)
Jan 13, 2010
20.52
20.63
20.48
20.59
194,687
+0.11(+0.54%)
Jan 12, 2010
20.39
20.63
20.39
20.48
83,504
-0.28(-1.37%)
Jan 11, 2010
20.81
20.84
20.68
20.77
120,929
+0.13(+0.62%)
Jan 08, 2010
20.40
20.64
20.40
20.64
135,827
+0.14(+0.68%)
Jan 07, 2010
20.46
20.50
20.29
20.50
309,289
+0.01(+0.03%)
Jan 06, 2010
20.35
20.55
20.35
20.49
102,966
+0.07(+0.34%)
Jan 05, 2010
20.39
20.49
20.28
20.42
154,007
+0.09(+0.46%)
Jan 04, 2010
20.10
20.37
20.05
20.33
1,523,393
+0.61(+3.11%)
Dec 31, 2009
19.72
19.72
19.72
0
-0.29(-1.45%)
Dec 30, 2009
19.92
20.05
19.85
20.01
67,551
-0.08(-0.40%)
Dec 29, 2009
20.02
20.17
19.99
20.09
282,904
+0.17(+0.84%)
Dec 28, 2009
19.93
20.03
19.90
19.92
213,170
+0.02(+0.09%)
Dec 24, 2009
19.76
19.90
19.71
19.90
75,424
+0.13(+0.64%)
Dec 23, 2009
19.67
19.78
19.63
19.78
173,982
+0.17(+0.84%)
Dec 22, 2009
19.58
19.70
19.51
19.61
623,396
+0.00(+0.01%)
Dec 21, 2009
19.73
19.78
19.49
19.61
105,301
-0.35(-1.77%)
Dec 18, 2009
19.95
20.02
19.74
19.96
84,983
+0.16(+0.82%)
Dec 17, 2009
20.03
20.04
19.76
19.80
137,918
-0.43(-2.14%)
Dec 16, 2009
20.26
20.34
20.16
20.23
121,964
+0.08(+0.40%)
Dec 15, 2009
20.14
20.20
20.05
20.15
111,945
-0.01(-0.06%)
Dec 14, 2009
20.18
20.21
20.14
20.16
118,627
+0.11(+0.55%)
Dec 11, 2009
20.07
20.08
19.95
20.05
104,449
+0.09(+0.43%)
Dec 10, 2009
19.82
20.00
19.81
19.97
181,267
+0.17(+0.85%)
Dec 09, 2009
19.85
19.85
19.63
19.80
112,493
+0.01(+0.03%)
Dec 08, 2009
19.97
19.97
19.67
19.79
77,375
-0.25(-1.27%)
Dec 07, 2009
20.14
20.22
20.02
20.05
67,147
-0.05(-0.24%)
Dec 04, 2009
20.33
20.42
19.96
20.10
78,559
+0.00(+0.01%)
Dec 03, 2009
20.33
20.38
20.09
20.09
127,032
-0.13(-0.63%)
Dec 02, 2009
20.28
20.29
20.03
20.22
70,916
-0.03(-0.17%)
Dec 01, 2009
20.16
20.26
19.87
20.26
143,027
+0.45(+2.25%)
Nov 30, 2009
19.74
19.86
19.62
19.81
190,021
+0.07(+0.35%)
Nov 27, 2009
19.64
19.83
19.43
19.74
80,585
-0.36(-1.81%)
Nov 25, 2009
20.01
20.19
19.93
20.11
79,228
+0.19(+0.93%)
Nov 24, 2009
19.85
19.93
19.72
19.92
122,170
-0.01(-0.03%)
Nov 23, 2009
19.87
20.07
19.82
19.93
144,906
+0.31(+1.59%)
Nov 20, 2009
19.49
19.62
19.49
19.61
73,998
-0.10(-0.50%)
Nov 19, 2009
19.81
19.81
19.53
19.71
226,718
-0.35(-1.73%)
Nov 18, 2009
20.05
20.16
19.92
20.06
933,076
-0.03(-0.17%)
Nov 17, 2009
20.06
20.09
19.88
20.09
101,361
+0.02(+0.12%)
Nov 16, 2009
20.00
20.18
19.92
20.07
106,406
+0.21(+1.08%)
Nov 13, 2009
19.67
19.86
19.56
19.86
95,816
+0.29(+1.51%)
Nov 12, 2009
19.83
19.94
19.53
19.56
111,610
-0.30(-1.52%)
Nov 11, 2009
19.97
20.08
19.76
19.86
491,853
+0.02(+0.12%)
Nov 10, 2009
19.72
19.85
19.67
19.84
79,624
+0.02(+0.12%)
Nov 09, 2009
19.56
19.89
19.56
19.82
115,504
+0.41(+2.09%)
Nov 06, 2009
19.34
19.59
19.24
19.41
267,467
+0.01(+0.03%)
Nov 05, 2009
19.29
19.41
19.20
19.41
106,914
+0.45(+2.35%)
Nov 04, 2009
19.08
19.15
18.89
18.96
90,853
+0.19(+1.02%)
Nov 03, 2009
18.49
18.79
18.43
18.77
136,133
+0.06(+0.31%)
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
.