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 (%)
Apr 30, 2010
18.96
18.96
18.47
18.48
4,121
-0.43(-2.29%)
Apr 29, 2010
18.71
18.91
18.71
18.91
1,837
+0.31(+1.67%)
Apr 28, 2010
18.74
18.75
18.58
18.60
5,589
+0.06(+0.32%)
Apr 27, 2010
19.00
19.13
18.54
18.54
33,830
-0.60(-3.13%)
Apr 26, 2010
19.31
19.34
19.14
19.14
36,645
-0.22(-1.14%)
Apr 23, 2010
19.25
19.36
19.25
19.36
3,537
+0.18(+0.94%)
Apr 22, 2010
18.99
19.18
18.87
19.18
7,449
+0.19(+1.00%)
Apr 21, 2010
19.21
19.21
18.99
18.99
4,180
+0.01(+0.03%)
Apr 20, 2010
19.04
19.04
18.88
18.98
13,120
+0.18(+0.98%)
Apr 19, 2010
18.49
18.82
18.49
18.80
16,508
+0.05(+0.27%)
Apr 16, 2010
19.13
19.13
18.69
18.75
14,571
-0.40(-2.09%)
Apr 15, 2010
19.17
19.17
19.06
19.15
21,734
+0.07(+0.37%)
Apr 14, 2010
18.84
19.08
18.78
19.08
13,649
+0.40(+2.14%)
Apr 13, 2010
18.51
18.68
18.51
18.68
4,626
+0.10(+0.54%)
Apr 12, 2010
18.58
18.60
18.58
18.58
2,188
+0.07(+0.38%)
Apr 09, 2010
18.56
18.56
18.50
18.51
3,911
-0.05(-0.27%)
Apr 08, 2010
18.40
18.56
18.37
18.56
10,214
+0.14(+0.78%)
Apr 07, 2010
18.63
18.63
18.42
18.42
12,647
-0.15(-0.83%)
Apr 06, 2010
18.43
18.59
18.43
18.57
5,792
+0.12(+0.65%)
Apr 05, 2010
18.45
18.45
18.36
18.45
5,480
+0.15(+0.82%)
Apr 01, 2010
18.35
18.30
18.30
18.30
2,300
+0.08(+0.46%)
Mar 31, 2010
18.15
18.27
18.15
18.22
5,319
+0.04(+0.22%)
Mar 30, 2010
18.25
18.26
18.18
18.18
3,055
-0.04(-0.25%)
Mar 29, 2010
18.23
18.23
18.20
18.22
1,900
+0.05(+0.28%)
Mar 26, 2010
18.17
18.33
18.11
18.17
6,342
+0.00(+0.00%)
Mar 25, 2010
18.29
18.47
18.17
18.17
5,919
-0.02(-0.11%)
Mar 24, 2010
18.17
18.22
18.14
18.19
6,928
-0.01(-0.06%)
Mar 23, 2010
18.10
18.22
18.05
18.20
7,128
+0.07(+0.39%)
Mar 22, 2010
17.92
18.16
17.92
18.13
67,212
+0.08(+0.44%)
Mar 19, 2010
18.27
18.27
18.02
18.05
3,605
-0.13(-0.72%)
Mar 18, 2010
18.21
18.24
18.15
18.18
14,098
+0.01(+0.06%)
Mar 17, 2010
18.00
18.19
18.00
18.17
7,741
+0.26(+1.46%)
Mar 16, 2010
17.85
17.91
17.84
17.91
1,989
+0.13(+0.74%)
Mar 15, 2010
17.74
17.78
17.74
17.78
23,318
-0.04(-0.25%)
Mar 12, 2010
17.91
17.91
17.82
17.82
4,358
+0.12(+0.68%)
Mar 11, 2010
17.70
17.73
17.69
17.70
3,191
+0.03(+0.16%)
Mar 10, 2010
17.67
17.67
17.67
17.67
470
+0.04(+0.22%)
Mar 09, 2010
17.70
17.71
17.59
17.63
2,289
+0.00(+0.01%)
Mar 08, 2010
17.61
17.65
17.61
17.63
2,242
+0.04(+0.24%)
Mar 05, 2010
17.35
17.59
17.35
17.59
4,008
+0.30(+1.72%)
Mar 04, 2010
17.15
17.29
17.15
17.29
14,022
+0.10(+0.58%)
Mar 03, 2010
17.16
17.24
17.16
17.19
926
+0.06(+0.35%)
Mar 02, 2010
17.09
17.13
17.09
17.13
836
+0.19(+1.12%)
Mar 01, 2010
16.96
16.98
16.94
16.94
10,718
+0.09(+0.52%)
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%)
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
.