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
22.10
22.21
21.96
22.10
4,400
-0.23(-1.04%)
May 27, 2010
21.82
22.33
21.76
22.33
25,576
+0.81(+3.78%)
May 26, 2010
21.49
21.88
21.49
21.52
12,623
+0.15(+0.70%)
May 25, 2010
21.01
21.37
20.68
21.37
23,172
-0.39(-1.79%)
May 24, 2010
21.69
21.76
21.60
21.76
1,977
+0.37(+1.73%)
May 21, 2010
20.96
21.75
20.83
21.39
10,662
+0.00(+0.00%)
May 20, 2010
21.37
21.75
21.37
21.39
14,157
-0.82(-3.69%)
May 19, 2010
22.44
22.44
21.95
22.21
10,171
-0.16(-0.70%)
May 18, 2010
23.02
23.02
22.37
22.37
4,523
-0.41(-1.82%)
May 17, 2010
22.75
22.84
22.35
22.78
17,476
+0.25(+1.11%)
May 14, 2010
22.53
23.03
22.50
22.53
6,028
-0.71(-3.06%)
May 13, 2010
23.45
23.63
23.18
23.24
10,454
-0.26(-1.11%)
May 12, 2010
23.06
23.50
23.06
23.50
14,656
+0.54(+2.35%)
May 11, 2010
23.10
23.11
22.96
22.96
5,755
+0.09(+0.39%)
May 10, 2010
22.78
22.87
22.69
22.87
24,593
+1.02(+4.67%)
May 07, 2010
22.24
22.28
21.51
21.85
44,356
-0.59(-2.64%)
May 06, 2010
23.16
23.16
19.28
22.44
19,771
-0.67(-2.88%)
May 05, 2010
23.20
23.36
23.05
23.11
13,836
-0.17(-0.74%)
May 04, 2010
23.66
23.66
23.15
23.28
11,932
-0.78(-3.25%)
May 03, 2010
23.80
24.11
23.80
24.06
4,965
+0.32(+1.33%)
Apr 30, 2010
24.37
24.37
23.74
23.75
45,348
-0.62(-2.56%)
Apr 29, 2010
24.19
24.39
24.15
24.37
9,703
+0.17(+0.71%)
Apr 28, 2010
24.15
24.20
23.98
24.20
11,795
-0.16(-0.66%)
Apr 27, 2010
24.72
24.74
24.36
24.36
7,176
-0.46(-1.85%)
Apr 26, 2010
24.81
24.93
24.81
24.82
12,213
+0.00(+0.00%)
Apr 23, 2010
24.69
24.82
24.53
24.82
10,599
+0.18(+0.72%)
Apr 22, 2010
24.16
24.64
23.97
24.64
4,881
+0.39(+1.62%)
Apr 21, 2010
24.43
24.43
24.22
24.25
2,885
-0.05(-0.21%)
Apr 20, 2010
24.06
24.30
24.01
24.30
14,129
+0.34(+1.42%)
Apr 19, 2010
23.99
24.06
23.73
23.96
4,335
-0.18(-0.75%)
Apr 16, 2010
24.33
24.34
23.97
24.14
12,786
-0.25(-1.01%)
Apr 15, 2010
24.27
24.40
24.24
24.39
4,119
+0.14(+0.56%)
Apr 14, 2010
23.89
24.29
23.89
24.25
3,847
+0.55(+2.32%)
Apr 13, 2010
23.53
23.70
23.53
23.70
6,324
+0.05(+0.21%)
Apr 12, 2010
23.57
23.67
23.57
23.65
5,321
+0.13(+0.55%)
Apr 09, 2010
23.36
23.52
23.34
23.52
4,201
+0.13(+0.56%)
Apr 08, 2010
23.14
23.39
23.14
23.39
18,156
-0.04(-0.17%)
Apr 07, 2010
23.43
23.51
23.30
23.43
12,544
-0.09(-0.38%)
Apr 06, 2010
23.45
23.60
23.35
23.52
2,785
+0.01(+0.04%)
Apr 05, 2010
23.16
23.52
23.16
23.51
5,541
+0.48(+2.08%)
Apr 01, 2010
23.17
23.03
23.03
23.03
9,200
-0.12(-0.52%)
Mar 31, 2010
23.18
23.30
23.12
23.15
3,844
-0.11(-0.47%)
Mar 30, 2010
23.23
23.37
23.21
23.26
6,993
+0.07(+0.30%)
Mar 29, 2010
23.14
23.29
23.14
23.19
11,147
+0.08(+0.35%)
Mar 26, 2010
23.23
23.25
23.04
23.11
7,117
-0.10(-0.42%)
Mar 25, 2010
23.51
23.55
23.21
23.21
5,966
-0.09(-0.39%)
Mar 24, 2010
23.62
23.62
23.30
23.30
12,694
-0.36(-1.52%)
Mar 23, 2010
23.40
23.66
23.40
23.66
5,615
+0.32(+1.38%)
Mar 22, 2010
22.77
23.37
22.77
23.34
4,418
+0.39(+1.69%)
Mar 19, 2010
23.10
23.10
22.95
22.95
5,098
-0.32(-1.39%)
Mar 18, 2010
23.44
23.44
23.27
23.27
1,597
-0.12(-0.50%)
Mar 17, 2010
23.14
23.53
23.14
23.39
47,407
+0.35(+1.52%)
Mar 16, 2010
23.00
23.12
22.95
23.04
5,479
+0.11(+0.48%)
Mar 15, 2010
22.82
22.95
22.82
22.93
19,743
-0.08(-0.34%)
Mar 12, 2010
23.19
23.19
22.95
23.01
3,253
-0.10(-0.44%)
Mar 11, 2010
22.99
23.11
22.97
23.11
5,979
-0.01(-0.04%)
Mar 10, 2010
23.04
23.21
23.04
23.12
11,611
+0.14(+0.61%)
Mar 09, 2010
22.82
23.11
22.82
22.98
4,940
+0.11(+0.48%)
Mar 08, 2010
22.84
22.89
22.84
22.87
3,483
+0.04(+0.18%)
Mar 05, 2010
22.65
22.87
22.65
22.83
3,886
+0.43(+1.92%)
Mar 04, 2010
22.47
22.47
22.35
22.40
4,240
-0.04(-0.19%)
Mar 03, 2010
22.50
22.64
22.44
22.44
1,052
-0.04(-0.17%)
Mar 02, 2010
22.47
22.63
22.47
22.48
5,071
+0.06(+0.27%)
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
.