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 (%)
Feb 26, 2010
16.88
16.88
16.83
16.85
2,026
+0.00(+0.01%)
Feb 25, 2010
16.71
16.85
16.71
16.85
6,796
-0.05(-0.27%)
Feb 24, 2010
16.91
16.97
16.90
16.90
6,094
+0.19(+1.11%)
Feb 23, 2010
16.84
16.84
16.71
16.71
4,751
-0.25(-1.47%)
Feb 22, 2010
16.92
16.96
16.89
16.96
3,669
+0.06(+0.38%)
Feb 19, 2010
16.84
16.90
16.84
16.90
2,300
+0.18(+1.05%)
Feb 18, 2010
16.69
16.72
16.67
16.72
1,139
+0.15(+0.92%)
Feb 17, 2010
16.61
16.61
16.54
16.57
4,014
+0.03(+0.17%)
Feb 16, 2010
16.36
16.54
16.36
16.54
2,730
+0.37(+2.29%)
Feb 12, 2010
16.09
16.17
16.17
16.17
1,500
-0.04(-0.25%)
Feb 11, 2010
16.16
16.24
16.06
16.21
2,895
+0.05(+0.32%)
Feb 10, 2010
16.06
16.17
16.06
16.16
2,291
+0.13(+0.80%)
Feb 09, 2010
15.98
16.04
15.86
16.03
1,471
+0.17(+1.07%)
Feb 08, 2010
15.99
16.06
15.85
15.86
2,957
-0.08(-0.49%)
Feb 05, 2010
16.08
16.08
15.66
15.94
12,075
-0.20(-1.22%)
Feb 04, 2010
16.31
16.31
16.12
16.14
2,547
-0.35(-2.15%)
Feb 03, 2010
16.63
16.63
16.45
16.49
22,583
-0.10(-0.63%)
Feb 02, 2010
16.56
16.65
16.56
16.59
2,074
+0.13(+0.76%)
Feb 01, 2010
16.52
16.52
16.47
16.47
5,233
+0.03(+0.17%)
Jan 29, 2010
16.62
16.69
16.43
16.44
955
-0.07(-0.42%)
Jan 28, 2010
16.62
16.62
16.51
16.51
20,840
-0.12(-0.70%)
Jan 27, 2010
16.46
16.63
16.46
16.63
4,770
+0.20(+1.22%)
Jan 26, 2010
16.58
16.66
16.43
16.43
12,922
-0.18(-1.11%)
Jan 25, 2010
16.66
16.66
16.52
16.61
17,964
+0.12(+0.73%)
Jan 22, 2010
16.89
16.89
16.46
16.49
6,416
-0.48(-2.84%)
Jan 21, 2010
16.94
16.97
16.86
16.97
7,692
-0.17(-0.98%)
Jan 20, 2010
17.15
17.18
17.01
17.14
15,545
-0.10(-0.57%)
Jan 19, 2010
17.09
17.25
17.06
17.24
5,762
+0.19(+1.10%)
Jan 15, 2010
17.06
17.05
17.05
17.05
3,500
-0.23(-1.35%)
Jan 14, 2010
17.24
17.30
17.19
17.28
2,266
+0.04(+0.26%)
Jan 13, 2010
17.14
17.24
17.06
17.24
6,340
+0.10(+0.58%)
Jan 12, 2010
17.11
17.24
17.11
17.14
2,937
-0.08(-0.47%)
Jan 11, 2010
17.21
17.23
17.19
17.22
7,817
+0.13(+0.75%)
Jan 08, 2010
17.13
17.13
17.09
17.09
1,485
-0.07(-0.44%)
Jan 07, 2010
16.95
17.17
16.95
17.17
19,254
+0.14(+0.81%)
Jan 06, 2010
17.04
17.07
17.02
17.03
1,840
-0.03(-0.20%)
Jan 05, 2010
17.07
17.11
17.06
17.06
3,892
-0.03(-0.15%)
Jan 04, 2010
17.02
17.14
17.02
17.09
2,166
+0.22(+1.30%)
Dec 31, 2009
16.96
16.87
16.87
16.87
5,100
-0.09(-0.54%)
Dec 30, 2009
16.89
16.96
16.89
16.96
9,982
-0.01(-0.06%)
Dec 29, 2009
16.96
17.01
16.96
16.97
7,269
+0.02(+0.14%)
Dec 28, 2009
17.00
17.00
16.93
16.95
2,975
-0.03(-0.18%)
Dec 24, 2009
16.95
16.99
16.95
16.98
4,256
+0.05(+0.29%)
Dec 23, 2009
16.85
16.95
16.85
16.93
15,226
+0.08(+0.46%)
Dec 22, 2009
16.70
16.86
16.70
16.85
3,128
+0.15(+0.91%)
Dec 21, 2009
16.71
16.72
16.70
16.70
863
+0.16(+0.97%)
Dec 18, 2009
16.52
16.54
16.35
16.54
2,615
-0.04(-0.22%)
Dec 17, 2009
16.57
16.63
16.57
16.58
6,575
-0.18(-1.09%)
Dec 16, 2009
16.70
16.82
16.70
16.76
4,766
+0.13(+0.79%)
Dec 15, 2009
16.77
16.77
16.63
16.63
18,915
-0.17(-1.04%)
Dec 14, 2009
16.71
16.80
16.70
16.80
13,162
+0.26(+1.58%)
Dec 11, 2009
16.56
16.56
16.50
16.54
3,452
+0.02(+0.11%)
Dec 10, 2009
16.55
16.55
16.52
16.52
1,239
+0.14(+0.87%)
Dec 09, 2009
16.40
16.42
16.34
16.38
38,494
-0.04(-0.26%)
Dec 08, 2009
16.49
16.49
16.42
16.42
1,987
-0.19(-1.14%)
Dec 07, 2009
16.76
16.76
16.54
16.61
2,687
-0.04(-0.24%)
Dec 04, 2009
16.68
16.69
16.47
16.65
5,714
+0.26(+1.59%)
Dec 03, 2009
16.82
16.82
16.39
16.39
9,223
-0.31(-1.85%)
Dec 02, 2009
16.74
16.74
16.67
16.70
716
+0.00(+0.03%)
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
.