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 (%)
May 28, 2010
17.05
17.23
16.93
17.05
234,672
-0.18(-1.02%)
May 27, 2010
16.88
17.23
16.88
17.23
117,805
+0.86(+5.25%)
May 26, 2010
16.79
16.79
16.34
16.37
148,762
-0.28(-1.70%)
May 25, 2010
16.17
16.65
16.14
16.65
128,267
-0.02(-0.11%)
May 24, 2010
16.74
16.95
16.67
16.67
276,386
-0.34(-1.97%)
May 21, 2010
16.45
17.04
16.44
17.01
131,474
+0.36(+2.16%)
May 20, 2010
16.96
16.97
16.52
16.65
201,758
-0.71(-4.10%)
May 19, 2010
17.29
17.40
17.07
17.36
455,628
-0.03(-0.18%)
May 18, 2010
17.85
17.95
17.32
17.39
101,727
-0.32(-1.80%)
May 17, 2010
17.80
17.86
17.38
17.71
96,487
-0.12(-0.67%)
May 14, 2010
17.83
18.13
17.69
17.83
85,520
-0.41(-2.26%)
May 13, 2010
18.35
18.43
18.18
18.24
65,908
-0.25(-1.35%)
May 12, 2010
18.47
18.57
18.27
18.49
97,200
+0.31(+1.71%)
May 11, 2010
18.40
18.53
18.18
18.18
168,587
-0.16(-0.89%)
May 10, 2010
18.38
18.41
18.17
18.34
93,271
+0.90(+5.15%)
May 07, 2010
17.49
17.82
16.94
17.44
284,267
+0.14(+0.78%)
May 06, 2010
18.14
18.26
12.45
17.31
375,557
-1.01(-5.49%)
May 05, 2010
18.45
18.52
18.23
18.31
101,865
-0.37(-1.97%)
May 04, 2010
18.88
18.99
18.61
18.68
73,971
-0.63(-3.28%)
May 03, 2010
19.25
19.37
19.15
19.31
72,059
+0.24(+1.24%)
Apr 30, 2010
19.15
19.22
19.04
19.08
433,508
-0.06(-0.32%)
Apr 29, 2010
19.19
19.22
19.11
19.14
85,874
+0.22(+1.17%)
Apr 28, 2010
19.15
19.15
18.74
18.92
617,138
-0.03(-0.18%)
Apr 27, 2010
19.47
19.50
18.92
18.95
100,243
-0.63(-3.23%)
Apr 26, 2010
19.67
19.70
19.57
19.59
82,665
-0.15(-0.77%)
Apr 23, 2010
19.55
19.74
19.43
19.74
59,921
+0.19(+0.98%)
Apr 22, 2010
19.51
19.65
19.36
19.55
166,841
-0.14(-0.72%)
Apr 21, 2010
19.80
19.80
19.57
19.69
516,468
-0.14(-0.71%)
Apr 20, 2010
19.74
19.85
19.74
19.83
65,557
+0.21(+1.07%)
Apr 19, 2010
19.50
19.63
19.43
19.62
64,004
+0.01(+0.06%)
Apr 16, 2010
19.80
19.91
19.54
19.61
67,995
-0.42(-2.09%)
Apr 15, 2010
19.89
20.05
19.89
20.03
117,935
+0.02(+0.08%)
Apr 14, 2010
19.99
20.04
19.89
20.01
76,639
+0.20(+1.03%)
Apr 13, 2010
19.93
19.93
19.67
19.81
71,056
-0.10(-0.48%)
Apr 12, 2010
19.90
19.93
19.86
19.90
62,352
+0.05(+0.26%)
Apr 09, 2010
19.69
19.85
19.67
19.85
50,545
+0.24(+1.21%)
Apr 08, 2010
19.51
19.63
19.37
19.61
62,049
+0.10(+0.52%)
Apr 07, 2010
19.72
19.72
19.46
19.51
61,016
-0.15(-0.78%)
Apr 06, 2010
19.60
19.72
19.48
19.67
156,905
+0.02(+0.09%)
Apr 05, 2010
19.70
19.77
19.64
19.65
64,017
+0.02(+0.08%)
Apr 01, 2010
19.63
19.63
19.63
0
+0.29(+1.52%)
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%)
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
.