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
19.60
19.67
19.49
19.53
423,514
-0.06(-0.33%)
Apr 29, 2010
19.64
19.67
19.56
19.59
83,894
+0.23(+1.17%)
Apr 28, 2010
19.60
19.60
19.18
19.37
602,911
-0.03(-0.18%)
Apr 27, 2010
19.93
19.96
19.37
19.40
97,932
-0.65(-3.23%)
Apr 26, 2010
20.14
20.17
20.03
20.05
80,759
-0.16(-0.77%)
Apr 23, 2010
20.01
20.20
19.89
20.20
58,540
+0.20(+0.98%)
Apr 22, 2010
19.97
20.12
19.82
20.01
162,995
-0.14(-0.72%)
Apr 21, 2010
20.27
20.27
20.03
20.15
504,563
-0.14(-0.71%)
Apr 20, 2010
20.20
20.32
20.20
20.30
64,046
+0.21(+1.07%)
Apr 19, 2010
19.96
20.09
19.89
20.08
62,529
+0.01(+0.06%)
Apr 16, 2010
20.27
20.38
20.00
20.07
66,428
-0.43(-2.09%)
Apr 15, 2010
20.35
20.52
20.35
20.50
115,217
+0.02(+0.08%)
Apr 14, 2010
20.46
20.51
20.36
20.48
74,872
+0.21(+1.03%)
Apr 13, 2010
20.40
20.40
20.13
20.27
69,418
-0.10(-0.48%)
Apr 12, 2010
20.37
20.40
20.33
20.37
60,914
+0.05(+0.26%)
Apr 09, 2010
20.15
20.32
20.13
20.32
49,380
+0.24(+1.21%)
Apr 08, 2010
19.97
20.09
19.82
20.08
60,619
+0.10(+0.52%)
Apr 07, 2010
20.19
20.19
19.92
19.97
59,610
-0.16(-0.78%)
Apr 06, 2010
20.06
20.19
19.94
20.13
153,288
+0.02(+0.09%)
Apr 05, 2010
20.17
20.24
20.10
20.11
62,541
+0.02(+0.08%)
Apr 01, 2010
20.10
20.10
20.10
0
+0.30(+1.52%)
Mar 31, 2010
19.87
19.96
19.76
19.79
142,607
-0.07(-0.34%)
Mar 30, 2010
19.98
19.98
19.82
19.86
86,649
-0.01(-0.04%)
Mar 29, 2010
19.68
19.87
19.68
19.87
49,177
+0.22(+1.12%)
Mar 26, 2010
19.72
19.72
19.55
19.65
47,997
+0.08(+0.40%)
Mar 25, 2010
19.74
19.76
19.54
19.57
105,618
+0.03(+0.14%)
Mar 24, 2010
19.65
19.65
19.53
19.54
325,601
-0.39(-1.95%)
Mar 23, 2010
19.85
19.93
19.68
19.93
127,085
+0.08(+0.41%)
Mar 22, 2010
19.68
19.85
19.50
19.85
88,454
+0.00(+0.00%)
Mar 19, 2010
19.90
19.91
19.68
19.85
146,512
-0.11(-0.55%)
Mar 18, 2010
20.14
20.14
19.87
19.96
226,070
-0.12(-0.60%)
Mar 17, 2010
20.16
20.21
20.07
20.08
88,785
-0.01(-0.03%)
Mar 16, 2010
19.89
20.09
19.82
20.09
136,771
+0.17(+0.87%)
Mar 15, 2010
19.80
19.92
19.75
19.92
186,234
-0.05(-0.23%)
Mar 12, 2010
20.05
20.05
19.86
19.96
112,284
+0.05(+0.26%)
Mar 11, 2010
19.83
19.91
19.74
19.91
114,493
+0.05(+0.23%)
Mar 10, 2010
19.75
19.94
19.71
19.86
99,594
+0.05(+0.25%)
Mar 09, 2010
19.75
19.87
19.59
19.81
60,873
-0.03(-0.16%)
Mar 08, 2010
19.79
19.87
19.76
19.85
50,413
+0.06(+0.29%)
Mar 05, 2010
19.67
19.83
19.60
19.79
112,268
+0.26(+1.36%)
Mar 04, 2010
19.59
19.59
19.41
19.52
78,056
-0.00(-0.02%)
Mar 03, 2010
19.55
19.67
19.52
19.53
52,200
+0.17(+0.90%)
Mar 02, 2010
19.28
19.49
19.28
19.35
166,571
+0.13(+0.66%)
Mar 01, 2010
19.04
19.27
19.01
19.23
878,867
+0.13(+0.70%)
Feb 26, 2010
18.90
19.11
18.85
19.09
442,243
+0.17(+0.89%)
Feb 25, 2010
18.76
18.98
18.60
18.93
428,604
-0.09(-0.46%)
Feb 24, 2010
18.84
19.11
18.84
19.01
295,502
+0.19(+0.98%)
Feb 23, 2010
19.15
19.15
18.82
18.83
77,102
-0.31(-1.63%)
Feb 22, 2010
19.20
19.45
19.09
19.14
155,337
-0.02(-0.12%)
Feb 19, 2010
18.91
19.19
18.91
19.16
370,192
+0.02(+0.09%)
Feb 18, 2010
19.17
19.17
18.90
19.15
146,137
+0.12(+0.61%)
Feb 17, 2010
19.13
19.16
19.00
19.03
106,402
-0.01(-0.06%)
Feb 16, 2010
18.84
19.10
18.77
19.04
346,559
+0.36(+1.95%)
Feb 12, 2010
18.68
18.68
18.68
0
-0.16(-0.84%)
Feb 11, 2010
18.71
18.85
18.47
18.84
293,264
+0.15(+0.79%)
Feb 10, 2010
18.79
18.79
18.49
18.69
121,199
-0.02(-0.09%)
Feb 09, 2010
18.53
18.90
18.45
18.71
273,938
+0.42(+2.28%)
Feb 08, 2010
18.52
18.57
18.29
18.29
89,767
-0.19(-1.00%)
Feb 05, 2010
18.70
18.70
18.10
18.47
736,459
-0.19(-0.99%)
Feb 04, 2010
19.23
19.23
18.65
18.66
166,724
-0.77(-3.98%)
Feb 03, 2010
19.56
19.62
19.40
19.43
77,555
-0.26(-1.33%)
Feb 02, 2010
19.53
19.70
19.39
19.70
79,857
+0.29(+1.49%)
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
.