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 (%)
Nov 30, 2011
18.15
18.32
18.09
18.30
27,852
+0.83(+4.75%)
Nov 29, 2011
17.43
17.60
17.38
17.47
47,946
+0.08(+0.46%)
Nov 28, 2011
17.40
17.50
17.32
17.39
19,586
+0.68(+4.07%)
Nov 25, 2011
16.79
16.96
16.71
16.71
46,853
-0.08(-0.48%)
Nov 23, 2011
17.08
17.08
16.79
16.79
66,212
-0.49(-2.84%)
Nov 22, 2011
17.33
17.38
17.19
17.28
32,937
+0.01(+0.04%)
Nov 21, 2011
17.32
17.38
17.15
17.27
134,988
-0.45(-2.52%)
Nov 18, 2011
17.90
17.91
17.71
17.72
15,180
-0.02(-0.11%)
Nov 17, 2011
18.07
18.10
17.68
17.74
30,796
-0.35(-1.93%)
Nov 16, 2011
18.21
18.37
18.09
18.09
24,720
-0.33(-1.79%)
Nov 15, 2011
18.37
18.54
18.28
18.42
28,331
+0.00(+0.00%)
Nov 14, 2011
18.55
18.55
18.36
18.42
9,373
-0.30(-1.60%)
Nov 11, 2011
18.56
18.79
18.56
18.72
9,777
+0.46(+2.52%)
Nov 10, 2011
18.33
18.33
18.15
18.26
7,302
+0.18(+1.00%)
Nov 09, 2011
18.32
18.43
18.08
18.08
26,796
-0.99(-5.19%)
Nov 08, 2011
18.93
19.07
18.78
19.07
27,047
+0.22(+1.16%)
Nov 07, 2011
18.70
18.85
18.61
18.85
7,809
+0.10(+0.53%)
Nov 04, 2011
18.64
18.78
18.51
18.75
7,269
-0.11(-0.58%)
Nov 03, 2011
18.65
18.89
18.40
18.86
12,919
+0.49(+2.67%)
Nov 02, 2011
18.31
18.48
18.30
18.37
8,709
+0.22(+1.24%)
Nov 01, 2011
17.92
18.31
17.92
18.15
57,598
-0.52(-2.81%)
Oct 31, 2011
19.00
19.03
18.66
18.67
34,588
-0.77(-3.96%)
Oct 28, 2011
19.31
19.50
19.31
19.44
41,279
-0.17(-0.87%)
Oct 27, 2011
19.42
19.69
19.28
19.61
39,131
+0.96(+5.15%)
Oct 26, 2011
18.63
18.65
18.38
18.65
25,021
+0.32(+1.75%)
Oct 25, 2011
18.29
18.55
18.29
18.33
8,934
-0.25(-1.35%)
Oct 24, 2011
18.25
18.59
18.25
18.58
29,304
+0.38(+2.09%)
Oct 21, 2011
18.01
18.20
17.91
18.20
457,512
+0.52(+2.94%)
Oct 20, 2011
17.64
17.73
17.47
17.68
31,503
+0.06(+0.34%)
Oct 19, 2011
17.88
17.90
17.61
17.62
35,025
-0.48(-2.65%)
Oct 18, 2011
17.81
18.23
17.63
18.10
34,005
+0.32(+1.80%)
Oct 17, 2011
18.10
18.10
17.77
17.78
16,777
-0.39(-2.15%)
Oct 14, 2011
18.16
18.24
18.02
18.17
79,178
+0.29(+1.62%)
Oct 13, 2011
17.87
17.96
17.68
17.88
184,370
+0.01(+0.06%)
Oct 12, 2011
17.90
18.09
17.80
17.87
39,705
+0.36(+2.06%)
Oct 11, 2011
17.37
17.54
17.34
17.51
29,217
-0.08(-0.45%)
Oct 10, 2011
17.41
17.63
17.40
17.59
39,576
+0.73(+4.33%)
Oct 07, 2011
17.10
17.17
16.85
16.86
31,180
-0.06(-0.37%)
Oct 06, 2011
16.50
16.92
16.49
16.92
35,721
+0.51(+3.12%)
Oct 05, 2011
16.16
16.42
16.09
16.41
21,713
+0.25(+1.55%)
Oct 04, 2011
15.70
16.16
15.56
16.16
86,014
+0.24(+1.51%)
Oct 03, 2011
16.30
16.45
15.92
15.92
36,769
-0.54(-3.28%)
Sep 30, 2011
16.70
16.80
16.46
16.46
20,287
-0.73(-4.25%)
Sep 29, 2011
17.44
17.44
16.91
17.19
190,353
+0.21(+1.24%)
Sep 28, 2011
17.32
17.36
16.98
16.98
36,262
-0.42(-2.41%)
Sep 27, 2011
17.43
17.73
17.34
17.40
84,817
+0.49(+2.90%)
Sep 26, 2011
16.71
16.92
16.45
16.91
770,907
+0.20(+1.20%)
Sep 23, 2011
16.47
16.77
16.47
16.71
335,957
-0.02(-0.12%)
Sep 22, 2011
16.91
16.91
16.51
16.73
84,937
-0.91(-5.16%)
Sep 21, 2011
18.21
18.21
17.64
17.64
98,663
-0.59(-3.24%)
Sep 20, 2011
18.25
18.48
18.22
18.23
26,262
+0.03(+0.16%)
Sep 19, 2011
18.13
18.31
18.00
18.20
25,682
-0.55(-2.93%)
Sep 16, 2011
18.85
18.88
18.70
18.75
15,863
-0.26(-1.37%)
Sep 15, 2011
18.95
19.01
18.78
19.01
47,152
+0.42(+2.26%)
Sep 14, 2011
18.39
18.72
18.09
18.59
54,206
+0.29(+1.58%)
Sep 13, 2011
18.16
18.37
18.08
18.30
237,211
+0.31(+1.75%)
Sep 12, 2011
17.94
18.05
17.83
17.99
36,319
-0.38(-2.09%)
Sep 09, 2011
18.72
18.75
18.30
18.37
51,228
-0.63(-3.32%)
Sep 08, 2011
19.09
19.34
19.00
19.00
18,497
-0.28(-1.45%)
Sep 07, 2011
19.08
19.31
19.00
19.28
11,265
+0.66(+3.54%)
Sep 06, 2011
18.41
18.64
18.34
18.62
23,272
-0.78(-4.02%)
Sep 02, 2011
19.47
19.61
19.36
19.40
42,727
-0.43(-2.17%)
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
.