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, 2012
20.08
20.08
20.02
20.02
2,784
-0.09(-0.46%)
Apr 26, 2012
20.04
20.11
20.11
20.11
2,900
+0.07(+0.35%)
Apr 25, 2012
20.00
20.04
19.99
20.04
1,825
+0.36(+1.83%)
Apr 24, 2012
19.67
19.77
19.62
19.68
12,543
+0.12(+0.62%)
Apr 23, 2012
19.46
19.56
19.46
19.56
275
-0.24(-1.22%)
Apr 20, 2012
19.84
19.85
19.80
19.80
722
+0.05(+0.25%)
Apr 19, 2012
19.81
19.81
19.75
19.75
5,000
-0.05(-0.26%)
Apr 18, 2012
19.76
19.87
19.76
19.80
8,342
-0.17(-0.87%)
Apr 17, 2012
19.82
20.00
19.82
19.98
3,897
+0.24(+1.20%)
Apr 16, 2012
19.58
19.78
19.58
19.74
1,975
+0.10(+0.50%)
Apr 13, 2012
20.02
20.02
19.64
19.64
1,127
-0.24(-1.20%)
Apr 12, 2012
19.71
19.88
19.71
19.88
743
+0.28(+1.43%)
Apr 11, 2012
19.59
19.60
19.59
19.60
700
+0.25(+1.29%)
Apr 10, 2012
19.79
19.79
19.33
19.35
1,100
-0.29(-1.46%)
Apr 09, 2012
19.69
19.69
19.64
19.64
642
-0.43(-2.16%)
Apr 05, 2012
20.06
20.07
20.06
20.07
200
+0.02(+0.10%)
Apr 04, 2012
19.96
20.10
19.96
20.05
2,927
-0.32(-1.57%)
Apr 03, 2012
20.42
20.42
20.29
20.37
655
-0.13(-0.65%)
Apr 02, 2012
20.51
20.51
20.44
20.50
2,576
+0.20(+1.00%)
Mar 30, 2012
20.24
20.35
20.24
20.30
3,607
+0.02(+0.08%)
Mar 29, 2012
20.17
20.29
20.17
20.28
1,465
-0.10(-0.47%)
Mar 28, 2012
20.43
20.44
20.28
20.38
3,696
-0.04(-0.20%)
Mar 27, 2012
20.51
20.51
20.42
20.42
1,935
-0.05(-0.24%)
Mar 26, 2012
20.36
20.52
20.36
20.47
5,296
+0.41(+2.04%)
Mar 23, 2012
19.99
20.09
19.91
20.06
4,935
+0.08(+0.40%)
Mar 22, 2012
19.97
20.13
19.97
19.98
21,649
-0.22(-1.07%)
Mar 21, 2012
20.39
20.39
20.20
20.20
1,240
-0.09(-0.42%)
Mar 20, 2012
20.29
20.38
20.28
20.28
725
-0.10(-0.48%)
Mar 19, 2012
20.26
20.54
20.26
20.38
12,378
+0.15(+0.74%)
Mar 16, 2012
20.29
20.36
20.21
20.23
8,053
-0.05(-0.25%)
Mar 15, 2012
20.12
20.28
20.12
20.28
660
+0.16(+0.80%)
Mar 14, 2012
20.16
20.22
20.08
20.12
4,241
+0.11(+0.56%)
Mar 13, 2012
19.82
20.01
19.80
20.01
962
+0.31(+1.56%)
Mar 12, 2012
19.74
19.78
19.62
19.70
876
+0.01(+0.05%)
Mar 09, 2012
19.57
19.80
19.52
19.69
2,300
+0.26(+1.34%)
Mar 08, 2012
19.39
19.44
19.38
19.43
39,321
+0.16(+0.83%)
Mar 07, 2012
19.28
19.28
19.14
19.27
35,136
+0.18(+0.96%)
Mar 06, 2012
19.24
19.24
19.08
19.09
4,157
-0.41(-2.08%)
Mar 05, 2012
19.40
19.49
19.40
19.49
3,980
+0.02(+0.09%)
Mar 02, 2012
19.68
19.68
19.46
19.47
4,035
-0.21(-1.05%)
Mar 01, 2012
19.72
19.87
19.68
19.68
3,505
+0.00(+0.00%)
Feb 29, 2012
19.64
19.68
19.59
19.68
1,910
+0.00(+0.00%)
Feb 28, 2012
19.69
19.73
19.66
19.68
12,014
-0.08(-0.41%)
Feb 27, 2012
19.64
19.76
19.48
19.76
3,838
-0.19(-0.95%)
Feb 24, 2012
19.82
19.95
19.77
19.95
24,189
+0.14(+0.71%)
Feb 23, 2012
19.60
19.81
19.60
19.81
3,410
+0.35(+1.79%)
Feb 22, 2012
19.74
19.74
19.46
19.46
59,814
-0.34(-1.72%)
Feb 21, 2012
19.77
19.93
19.77
19.80
5,763
+0.01(+0.05%)
Feb 17, 2012
19.81
19.84
19.77
19.79
2,508
+0.06(+0.30%)
Feb 16, 2012
19.70
19.73
19.70
19.73
4,100
+0.25(+1.30%)
Feb 15, 2012
19.55
19.55
19.48
19.48
1,900
+0.06(+0.30%)
Feb 14, 2012
19.56
19.56
19.33
19.42
900
-0.19(-0.97%)
Feb 13, 2012
19.61
19.61
19.47
19.61
1,577
+0.27(+1.40%)
Feb 10, 2012
19.41
19.41
19.34
19.34
2,167
-0.20(-1.02%)
Feb 09, 2012
19.54
19.62
19.46
19.54
3,101
-0.04(-0.20%)
Feb 08, 2012
19.44
19.58
19.44
19.58
2,715
+0.06(+0.31%)
Feb 07, 2012
19.50
19.57
19.43
19.52
1,953
+0.06(+0.31%)
Feb 06, 2012
19.61
19.61
19.42
19.46
765
-0.15(-0.77%)
Feb 03, 2012
19.51
19.67
19.51
19.61
12,019
+0.41(+2.12%)
Feb 02, 2012
19.08
19.29
19.08
19.20
2,495
+0.09(+0.45%)
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
.