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 (%)
Dec 31, 2010
21.01
21.07
20.93
21.07
52,242
+0.17(+0.81%)
Dec 30, 2010
20.93
20.93
20.90
20.90
1,594
+0.04(+0.19%)
Dec 29, 2010
20.72
20.90
20.72
20.86
980
+0.02(+0.10%)
Dec 28, 2010
20.84
20.87
20.84
20.84
5,355
-0.01(-0.05%)
Dec 27, 2010
20.85
20.85
20.85
20.85
500
-0.02(-0.10%)
Dec 23, 2010
20.86
20.87
20.82
20.87
3,946
-0.06(-0.27%)
Dec 22, 2010
20.97
20.98
20.93
20.93
2,416
-0.01(-0.06%)
Dec 21, 2010
20.92
20.94
20.88
20.94
4,629
-0.01(-0.05%)
Dec 20, 2010
20.95
20.95
20.95
20.95
2,300
+0.15(+0.72%)
Dec 17, 2010
20.71
20.80
20.71
20.80
1,591
+0.15(+0.73%)
Dec 16, 2010
20.68
20.68
20.65
20.65
2,217
+0.00(+0.00%)
Dec 15, 2010
20.62
20.65
20.62
20.65
1,250
-0.10(-0.48%)
Dec 14, 2010
20.72
20.75
20.72
20.75
400
-0.08(-0.40%)
Dec 13, 2010
20.81
20.89
20.81
20.83
1,406
-0.03(-0.13%)
Dec 10, 2010
20.91
20.91
20.86
20.86
4,200
-0.03(-0.14%)
Dec 09, 2010
20.89
20.89
20.84
20.89
602
+0.08(+0.37%)
Dec 08, 2010
20.83
20.83
20.79
20.81
7,253
-0.25(-1.17%)
Dec 07, 2010
21.06
21.06
21.06
21.06
2,450
-0.10(-0.47%)
Dec 06, 2010
21.13
21.16
21.05
21.16
4,325
+0.06(+0.28%)
Dec 03, 2010
21.16
21.16
21.06
21.10
11,349
+0.10(+0.48%)
Dec 02, 2010
20.98
21.05
20.98
21.00
9,615
-0.20(-0.94%)
Dec 01, 2010
21.16
21.20
21.16
21.20
14,182
-0.11(-0.52%)
Nov 30, 2010
21.29
21.36
21.29
21.31
73,121
-0.01(-0.02%)
Nov 29, 2010
21.32
21.33
21.31
21.32
6,665
+0.12(+0.54%)
Nov 26, 2010
21.15
21.20
21.15
21.20
4,648
+0.02(+0.09%)
Nov 24, 2010
21.24
21.18
21.18
21.18
2,675
-0.29(-1.35%)
Nov 23, 2010
21.47
21.47
21.47
21.47
700
+0.10(+0.47%)
Nov 22, 2010
21.30
21.37
21.30
21.37
2,010
+0.14(+0.66%)
Nov 19, 2010
21.21
21.23
21.21
21.23
3,100
+0.05(+0.24%)
Nov 18, 2010
21.24
21.24
21.18
21.18
2,951
-0.12(-0.56%)
Nov 17, 2010
21.30
21.30
21.30
21.30
1,800
+0.03(+0.14%)
Nov 16, 2010
21.23
21.27
21.19
21.27
5,428
-0.02(-0.09%)
Nov 15, 2010
21.34
21.34
21.29
21.29
321
-0.30(-1.39%)
Nov 12, 2010
21.57
21.59
21.57
21.59
2,360
+0.09(+0.44%)
Nov 11, 2010
21.48
21.61
21.46
21.50
4,990
-0.11(-0.49%)
Nov 10, 2010
21.55
21.60
21.54
21.60
5,800
-0.10(-0.46%)
Nov 09, 2010
21.70
21.70
21.70
21.70
2,000
+0.01(+0.05%)
Nov 08, 2010
21.69
21.69
21.69
21.69
230
-0.02(-0.09%)
Nov 05, 2010
21.75
21.75
21.71
21.71
5,656
+0.09(+0.42%)
Nov 04, 2010
21.67
21.67
21.62
21.62
10,266
+0.02(+0.09%)
Nov 03, 2010
21.60
21.60
21.60
21.60
275
+0.01(+0.05%)
Nov 01, 2010
21.62
21.59
21.59
21.59
1,100
+0.09(+0.42%)
Oct 29, 2010
21.50
21.50
21.50
21.50
500
+0.03(+0.14%)
Oct 28, 2010
21.47
21.47
21.47
21.47
986
+0.00(+0.00%)
Oct 27, 2010
21.47
21.47
21.41
21.47
3,966
-0.04(-0.18%)
Oct 25, 2010
21.50
21.53
21.47
21.51
4,883
+0.01(+0.04%)
Oct 22, 2010
21.50
21.50
21.50
21.50
1,105
-0.03(-0.14%)
Oct 21, 2010
21.55
21.56
21.50
21.53
6,257
-0.01(-0.05%)
Oct 20, 2010
21.56
21.57
21.54
21.54
1,070
+0.04(+0.19%)
Oct 19, 2010
21.50
21.50
21.50
21.50
5,000
+0.04(+0.19%)
Oct 18, 2010
21.48
21.48
21.46
21.46
1,497
-0.06(-0.29%)
Oct 15, 2010
21.60
21.60
21.50
21.52
3,459
-0.08(-0.36%)
Oct 14, 2010
21.65
21.68
21.59
21.60
8,720
-0.06(-0.28%)
Oct 13, 2010
21.79
21.79
21.66
21.66
17,857
-0.02(-0.09%)
Oct 12, 2010
21.74
21.74
21.68
21.68
1,708
-0.11(-0.50%)
Oct 11, 2010
21.79
21.81
21.78
21.79
7,140
+0.09(+0.41%)
Oct 08, 2010
21.70
21.70
21.70
21.70
101
-0.03(-0.13%)
Oct 07, 2010
21.75
21.75
21.73
21.73
2,980
+0.11(+0.51%)
Oct 06, 2010
21.60
21.63
21.60
21.62
8,292
+0.11(+0.50%)
Oct 05, 2010
21.47
21.63
21.47
21.51
8,392
+0.05(+0.23%)
Oct 04, 2010
21.47
21.47
21.46
21.46
3,585
-0.02(-0.11%)
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
.