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 (%)
Mar 31, 2010
19.42
19.50
19.31
19.34
145,972
-0.07(-0.34%)
Mar 30, 2010
19.52
19.52
19.36
19.40
88,694
-0.01(-0.04%)
Mar 29, 2010
19.23
19.41
19.23
19.41
50,338
+0.21(+1.12%)
Mar 26, 2010
19.27
19.27
19.10
19.20
49,129
+0.08(+0.40%)
Mar 25, 2010
19.29
19.31
19.09
19.12
108,110
+0.03(+0.14%)
Mar 24, 2010
19.20
19.20
19.08
19.09
333,284
-0.38(-1.95%)
Mar 23, 2010
19.39
19.47
19.23
19.47
130,084
+0.08(+0.41%)
Mar 22, 2010
19.22
19.39
19.05
19.39
90,541
+0.00(+0.00%)
Mar 19, 2010
19.44
19.45
19.23
19.39
149,969
-0.11(-0.55%)
Mar 18, 2010
19.67
19.67
19.41
19.50
231,404
-0.12(-0.60%)
Mar 17, 2010
19.69
19.74
19.60
19.62
90,880
-0.01(-0.03%)
Mar 16, 2010
19.43
19.63
19.36
19.63
139,998
+0.17(+0.87%)
Mar 15, 2010
19.34
19.46
19.30
19.46
190,628
-0.05(-0.23%)
Mar 12, 2010
19.59
19.59
19.40
19.50
114,933
+0.05(+0.26%)
Mar 11, 2010
19.38
19.45
19.29
19.45
117,194
+0.04(+0.23%)
Mar 10, 2010
19.30
19.48
19.25
19.41
101,944
+0.05(+0.25%)
Mar 09, 2010
19.29
19.42
19.14
19.36
62,309
-0.03(-0.16%)
Mar 08, 2010
19.34
19.42
19.31
19.39
51,603
+0.06(+0.29%)
Mar 05, 2010
19.21
19.38
19.15
19.33
114,917
+0.26(+1.36%)
Mar 04, 2010
19.14
19.14
18.96
19.07
79,898
-0.00(-0.02%)
Mar 03, 2010
19.10
19.22
19.07
19.08
53,432
+0.17(+0.90%)
Mar 02, 2010
18.84
19.04
18.83
18.91
170,501
+0.12(+0.66%)
Mar 01, 2010
18.60
18.82
18.57
18.78
899,604
+0.13(+0.70%)
Feb 26, 2010
18.46
18.67
18.42
18.65
452,678
+0.16(+0.89%)
Feb 25, 2010
18.33
18.55
18.17
18.49
438,718
-0.08(-0.46%)
Feb 24, 2010
18.41
18.66
18.41
18.57
302,475
+0.18(+0.98%)
Feb 23, 2010
18.71
18.71
18.39
18.39
78,921
-0.31(-1.63%)
Feb 22, 2010
18.76
19.00
18.65
18.70
159,002
-0.02(-0.12%)
Feb 19, 2010
18.48
18.75
18.48
18.72
378,927
+0.02(+0.09%)
Feb 18, 2010
18.73
18.73
18.47
18.70
149,585
+0.11(+0.61%)
Feb 17, 2010
18.69
18.72
18.56
18.59
108,913
-0.01(-0.06%)
Feb 16, 2010
18.41
18.66
18.33
18.60
354,736
+0.36(+1.95%)
Feb 12, 2010
18.25
18.25
18.25
0
-0.16(-0.84%)
Feb 11, 2010
18.28
18.42
18.04
18.40
300,184
+0.14(+0.79%)
Feb 10, 2010
18.35
18.35
18.06
18.26
124,058
-0.02(-0.09%)
Feb 09, 2010
18.11
18.46
18.02
18.27
280,402
+0.41(+2.28%)
Feb 08, 2010
18.09
18.14
17.87
17.87
91,885
-0.18(-1.00%)
Feb 05, 2010
18.27
18.27
17.68
18.05
753,837
-0.18(-0.99%)
Feb 04, 2010
18.78
18.78
18.22
18.23
170,658
-0.76(-3.98%)
Feb 03, 2010
19.11
19.17
18.95
18.98
79,385
-0.26(-1.33%)
Feb 02, 2010
19.08
19.25
18.94
19.24
81,741
+0.28(+1.49%)
Feb 01, 2010
18.89
18.99
18.85
18.96
176,383
+0.37(+1.98%)
Jan 29, 2010
18.96
19.02
18.52
18.59
402,557
-0.34(-1.82%)
Jan 28, 2010
19.24
19.25
18.75
18.94
113,270
-0.26(-1.35%)
Jan 27, 2010
19.15
19.20
18.94
19.20
297,635
+0.06(+0.30%)
Jan 26, 2010
19.22
19.38
19.06
19.14
220,912
-0.18(-0.94%)
Jan 25, 2010
19.32
19.39
19.24
19.32
461,291
+0.22(+1.13%)
Jan 22, 2010
19.41
19.48
19.05
19.11
124,134
-0.40(-2.06%)
Jan 21, 2010
19.89
19.93
19.39
19.51
182,030
-0.38(-1.90%)
Jan 20, 2010
19.91
20.07
19.72
19.89
158,107
-0.33(-1.65%)
Jan 19, 2010
19.93
20.22
19.84
20.22
118,933
+0.29(+1.46%)
Jan 15, 2010
19.93
19.93
19.93
0
-0.28(-1.38%)
Jan 14, 2010
20.13
20.22
20.05
20.21
167,791
+0.09(+0.45%)
Jan 13, 2010
20.05
20.16
20.01
20.12
199,281
+0.11(+0.54%)
Jan 12, 2010
19.92
20.15
19.92
20.01
85,474
-0.28(-1.36%)
Jan 11, 2010
20.33
20.36
20.21
20.29
123,782
+0.12(+0.62%)
Jan 08, 2010
19.93
20.16
19.93
20.16
139,032
+0.14(+0.68%)
Jan 07, 2010
19.99
20.03
19.82
20.03
316,587
+0.01(+0.03%)
Jan 06, 2010
19.88
20.08
19.88
20.02
105,396
+0.07(+0.34%)
Jan 05, 2010
19.92
20.02
19.81
19.95
157,641
+0.09(+0.46%)
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
.