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
17.46
17.64
17.33
17.46
229,262
-0.18(-1.02%)
May 27, 2010
17.28
17.64
17.28
17.64
115,089
+0.88(+5.25%)
May 26, 2010
17.18
17.18
16.72
16.76
145,333
-0.29(-1.70%)
May 25, 2010
16.55
17.05
16.52
17.05
125,310
-0.02(-0.10%)
May 24, 2010
17.13
17.35
17.06
17.06
270,015
-0.34(-1.97%)
May 21, 2010
16.84
17.44
16.83
17.41
128,444
+0.37(+2.16%)
May 20, 2010
17.36
17.37
16.91
17.04
197,107
-0.73(-4.10%)
May 19, 2010
17.70
17.81
17.47
17.77
445,125
-0.03(-0.18%)
May 18, 2010
18.27
18.38
17.73
17.80
99,382
-0.33(-1.80%)
May 17, 2010
18.22
18.28
17.79
18.13
94,263
-0.12(-0.67%)
May 14, 2010
18.25
18.56
18.11
18.25
83,549
-0.42(-2.26%)
May 13, 2010
18.78
18.87
18.61
18.67
64,388
-0.25(-1.35%)
May 12, 2010
18.90
19.01
18.70
18.93
94,959
+0.32(+1.71%)
May 11, 2010
18.84
18.97
18.61
18.61
164,701
-0.17(-0.89%)
May 10, 2010
18.82
18.84
18.60
18.78
91,120
+0.92(+5.15%)
May 07, 2010
17.91
18.24
17.34
17.86
277,714
+0.14(+0.78%)
May 06, 2010
18.57
18.69
12.75
17.72
366,900
-1.03(-5.49%)
May 05, 2010
18.89
18.95
18.66
18.75
99,517
-0.38(-1.97%)
May 04, 2010
19.32
19.44
19.05
19.12
72,266
-0.65(-3.28%)
May 03, 2010
19.70
19.83
19.60
19.77
70,398
+0.24(+1.24%)
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%)
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
.