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 (%)
Sep 30, 2010
20.17
20.22
19.95
20.11
166,069
+0.05(+0.26%)
Sep 29, 2010
20.15
20.16
20.01
20.05
208,999
-0.11(-0.53%)
Sep 28, 2010
20.11
20.20
19.92
20.16
181,318
+0.14(+0.68%)
Sep 27, 2010
20.17
20.17
19.99
20.03
175,260
-0.08(-0.41%)
Sep 24, 2010
19.91
20.11
19.91
20.11
61,118
+0.51(+2.61%)
Sep 23, 2010
19.65
19.78
19.57
19.60
216,659
-0.24(-1.19%)
Sep 22, 2010
19.81
20.00
19.81
19.83
175,002
-0.02(-0.12%)
Sep 21, 2010
19.85
20.01
19.76
19.85
247,295
+0.05(+0.27%)
Sep 20, 2010
19.60
19.85
19.60
19.80
269,593
+0.24(+1.23%)
Sep 17, 2010
19.56
19.74
19.47
19.56
171,961
-0.16(-0.81%)
Sep 15, 2010
19.72
19.77
19.61
19.72
95,484
-0.06(-0.30%)
Sep 14, 2010
19.75
19.90
19.62
19.78
61,558
+0.00(+0.00%)
Sep 13, 2010
19.85
19.85
19.72
19.78
84,785
+0.22(+1.14%)
Sep 10, 2010
19.62
19.64
19.54
19.55
52,783
+0.04(+0.21%)
Sep 09, 2010
19.74
19.74
19.47
19.51
40,783
+0.02(+0.12%)
Sep 08, 2010
19.42
19.58
19.42
19.49
53,183
+0.18(+0.91%)
Sep 07, 2010
19.51
19.51
19.31
19.31
68,940
-0.27(-1.38%)
Sep 03, 2010
19.63
19.63
19.45
19.58
50,337
+0.21(+1.09%)
Sep 02, 2010
19.24
19.38
19.22
19.37
53,352
+0.11(+0.58%)
Sep 01, 2010
19.06
19.31
19.06
19.26
80,889
+0.54(+2.86%)
Aug 31, 2010
18.72
18.85
18.67
18.72
169
+0.08(+0.41%)
Aug 30, 2010
18.84
18.88
18.65
18.65
25,221
-0.29(-1.55%)
Aug 27, 2010
18.94
18.97
18.53
18.94
79,262
+0.44(+2.35%)
Aug 26, 2010
18.72
18.74
18.47
18.51
81,800
-0.08(-0.41%)
Aug 25, 2010
18.45
18.62
18.32
18.58
69,814
+0.06(+0.33%)
Aug 24, 2010
18.45
18.61
18.42
18.52
42,646
-0.15(-0.80%)
Aug 23, 2010
18.72
18.91
18.67
18.67
47,510
-0.08(-0.44%)
Aug 20, 2010
18.61
18.77
18.55
18.75
61,634
-0.09(-0.47%)
Aug 19, 2010
19.13
19.13
18.71
18.84
52,612
-0.33(-1.72%)
Aug 18, 2010
19.24
19.27
19.08
19.17
42,187
+0.01(+0.06%)
Aug 17, 2010
19.12
19.27
19.06
19.16
30,277
+0.31(+1.62%)
Aug 16, 2010
18.74
18.91
18.74
18.85
38,941
+0.05(+0.28%)
Aug 13, 2010
18.80
18.95
18.77
18.80
32,038
-0.02(-0.12%)
Aug 12, 2010
18.74
18.87
18.64
18.82
67,893
-0.04(-0.22%)
Aug 11, 2010
19.15
19.15
18.83
18.87
88,658
-0.69(-3.55%)
Aug 10, 2010
19.33
19.63
19.30
19.56
142,373
-0.14(-0.72%)
Aug 09, 2010
19.70
19.82
19.67
19.70
30,576
-0.02(-0.09%)
Aug 06, 2010
19.72
19.72
19.47
19.72
89,953
+0.08(+0.42%)
Aug 05, 2010
19.63
19.69
19.53
19.64
72,711
-0.02(-0.12%)
Aug 04, 2010
19.57
19.71
19.55
19.66
61,719
+0.05(+0.24%)
Aug 03, 2010
19.50
19.68
19.48
19.61
125,133
-0.02(-0.12%)
Aug 02, 2010
19.40
19.65
19.38
19.64
45,359
+0.54(+2.80%)
Jul 30, 2010
19.10
19.15
18.82
19.10
85,383
+0.04(+0.22%)
Jul 29, 2010
19.28
19.32
18.90
19.06
71,301
+0.00(+0.00%)
Jul 28, 2010
19.20
19.20
19.03
19.06
47,381
-0.17(-0.89%)
Jul 27, 2010
19.33
19.33
19.10
19.23
74,998
-0.01(-0.03%)
Jul 26, 2010
19.04
19.24
18.98
19.24
258,610
+0.19(+0.99%)
Jul 23, 2010
18.86
19.05
18.79
19.05
85,019
+0.13(+0.68%)
Jul 22, 2010
18.75
19.02
18.75
18.92
105,939
+0.52(+2.85%)
Jul 21, 2010
18.75
18.75
18.31
18.39
95,306
-0.30(-1.62%)
Jul 20, 2010
18.24
18.74
18.24
18.70
84,085
+0.14(+0.78%)
Jul 19, 2010
18.45
18.62
18.37
18.55
50,167
+0.19(+1.06%)
Jul 16, 2010
18.36
18.69
18.31
18.36
59,304
-0.45(-2.41%)
Jul 15, 2010
18.72
18.84
18.59
18.81
87,899
+0.19(+1.01%)
Jul 14, 2010
18.59
18.69
18.52
18.62
42,594
-0.05(-0.25%)
Jul 13, 2010
18.68
18.75
18.58
18.67
172,669
+0.15(+0.83%)
Jul 12, 2010
18.44
18.53
18.34
18.52
99,337
-0.07(-0.38%)
Jul 09, 2010
18.59
18.59
18.39
18.59
42,643
+0.08(+0.41%)
Jul 08, 2010
18.47
18.54
18.32
18.51
98,286
+0.15(+0.83%)
Jul 07, 2010
17.85
18.41
17.85
18.36
118,592
+0.54(+3.04%)
Jul 06, 2010
17.88
18.01
17.66
17.82
70,426
+0.41(+2.33%)
Jul 02, 2010
17.41
17.60
17.32
17.41
83,580
+0.06(+0.34%)
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
.