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 (%)
Nov 30, 2010
19.39
19.61
19.39
19.48
46,230
-0.20(-0.99%)
Nov 29, 2010
19.52
19.70
19.40
19.68
84,360
-0.05(-0.26%)
Nov 26, 2010
19.63
19.82
19.62
19.73
50,203
-0.25(-1.24%)
Nov 24, 2010
19.98
19.98
19.98
19.98
80,612
+0.22(+1.11%)
Nov 23, 2010
19.99
19.99
19.70
19.76
74,228
-0.53(-2.64%)
Nov 22, 2010
20.16
20.32
20.05
20.29
92,216
-0.11(-0.55%)
Nov 19, 2010
20.36
20.41
20.13
20.41
87,105
+0.02(+0.10%)
Nov 18, 2010
20.40
20.40
20.30
20.39
237,544
+0.28(+1.40%)
Nov 17, 2010
20.08
20.16
20.03
20.10
53,118
+0.13(+0.63%)
Nov 16, 2010
20.20
20.24
19.89
19.98
49,603
-0.43(-2.09%)
Nov 15, 2010
20.55
20.55
20.36
20.40
47,163
-0.01(-0.03%)
Nov 12, 2010
20.55
20.55
20.28
20.41
63,110
-0.14(-0.67%)
Nov 11, 2010
20.50
20.58
20.46
20.55
47,569
-0.20(-0.95%)
Nov 10, 2010
20.85
20.85
20.53
20.74
37,959
+0.03(+0.15%)
Nov 09, 2010
20.96
21.02
20.64
20.71
54,771
-0.20(-0.93%)
Nov 08, 2010
20.90
20.91
20.75
20.91
306,127
-0.09(-0.44%)
Nov 05, 2010
21.08
21.08
20.90
21.00
125,199
-0.13(-0.63%)
Nov 04, 2010
21.00
21.17
21.00
21.13
100,763
+0.35(+1.69%)
Nov 03, 2010
20.81
20.82
20.51
20.78
542,261
+0.01(+0.03%)
Nov 02, 2010
20.80
20.83
20.69
20.78
44,637
+0.29(+1.40%)
Nov 01, 2010
20.66
20.70
20.42
20.49
56,891
-0.11(-0.53%)
Oct 29, 2010
20.50
20.60
20.47
20.60
115,478
+0.21(+1.04%)
Oct 28, 2010
20.45
20.45
20.32
20.39
55,900
+0.18(+0.91%)
Oct 27, 2010
20.29
20.31
20.04
20.20
49,556
-0.25(-1.24%)
Oct 25, 2010
20.63
20.63
20.43
20.45
50,911
+0.09(+0.42%)
Oct 22, 2010
20.50
20.50
20.32
20.37
68,746
+0.01(+0.05%)
Oct 21, 2010
20.41
20.62
20.23
20.36
54,105
-0.09(-0.42%)
Oct 20, 2010
20.28
20.52
20.27
20.44
49,928
+0.28(+1.37%)
Oct 19, 2010
20.21
20.36
20.06
20.17
61,033
-0.39(-1.90%)
Oct 18, 2010
20.41
20.60
20.38
20.56
59,614
+0.14(+0.70%)
Oct 15, 2010
20.58
20.61
20.31
20.41
66,506
-0.05(-0.25%)
Oct 14, 2010
20.45
20.54
20.36
20.47
111,625
+0.06(+0.28%)
Oct 13, 2010
20.35
20.50
20.29
20.41
98,501
+0.25(+1.23%)
Oct 12, 2010
20.00
20.18
19.93
20.16
143,694
-0.02(-0.12%)
Oct 11, 2010
20.23
20.28
20.18
20.19
30,671
-0.01(-0.03%)
Oct 08, 2010
20.19
20.20
20.02
20.19
58,051
+0.14(+0.69%)
Oct 07, 2010
20.13
20.16
19.93
20.05
296,714
+0.09(+0.43%)
Oct 06, 2010
20.02
20.04
19.91
19.97
86,975
+0.02(+0.12%)
Oct 05, 2010
19.88
20.04
19.79
19.94
144,602
+0.33(+1.67%)
Oct 04, 2010
19.66
19.71
19.50
19.62
77,284
-0.17(-0.84%)
Oct 01, 2010
19.78
19.83
19.63
19.78
69,191
+0.14(+0.70%)
Sep 30, 2010
19.70
19.75
19.49
19.64
169,987
+0.05(+0.26%)
Sep 29, 2010
19.69
19.70
19.55
19.59
213,931
-0.10(-0.53%)
Sep 28, 2010
19.65
19.73
19.46
19.70
185,596
+0.13(+0.68%)
Sep 27, 2010
19.70
19.70
19.53
19.56
179,395
-0.08(-0.41%)
Sep 24, 2010
19.45
19.64
19.45
19.64
62,560
+0.50(+2.61%)
Sep 23, 2010
19.20
19.32
19.12
19.14
221,772
-0.23(-1.19%)
Sep 22, 2010
19.35
19.54
19.35
19.37
179,131
-0.02(-0.12%)
Sep 21, 2010
19.39
19.55
19.30
19.40
253,130
+0.05(+0.27%)
Sep 20, 2010
19.14
19.39
19.14
19.34
275,954
+0.24(+1.23%)
Sep 17, 2010
19.11
19.28
19.02
19.11
176,018
-0.16(-0.81%)
Sep 15, 2010
19.27
19.31
19.16
19.26
97,737
-0.06(-0.30%)
Sep 14, 2010
19.30
19.44
19.16
19.32
63,010
+0.00(+0.00%)
Sep 13, 2010
19.39
19.39
19.27
19.32
86,785
+0.22(+1.14%)
Sep 10, 2010
19.17
19.19
19.09
19.10
54,029
+0.04(+0.21%)
Sep 09, 2010
19.29
19.29
19.02
19.06
41,745
+0.02(+0.12%)
Sep 08, 2010
18.97
19.13
18.97
19.04
54,437
+0.17(+0.91%)
Sep 07, 2010
19.06
19.06
18.87
18.87
70,566
-0.26(-1.38%)
Sep 03, 2010
19.18
19.18
19.01
19.13
51,525
+0.21(+1.09%)
Sep 02, 2010
18.80
18.93
18.78
18.93
54,611
+0.11(+0.58%)
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
.