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 30, 2011
14.55
14.59
14.51
14.57
279,493
+0.10(+0.69%)
Dec 29, 2011
14.49
14.51
14.40
14.47
312,669
+0.08(+0.56%)
Dec 28, 2011
14.56
14.56
14.35
14.39
489,337
-0.14(-0.96%)
Dec 27, 2011
14.52
14.57
14.52
14.53
277,301
-0.01(-0.07%)
Dec 23, 2011
14.42
14.54
14.42
14.54
390,336
+0.19(+1.32%)
Dec 21, 2011
14.35
14.35
14.21
14.35
214,871
+0.01(+0.07%)
Dec 20, 2011
14.26
14.38
14.25
14.34
233,102
+0.29(+2.06%)
Dec 19, 2011
14.21
14.23
14.00
14.05
357,426
-0.08(-0.57%)
Dec 16, 2011
14.32
14.32
14.08
14.13
333,784
-0.14(-0.98%)
Dec 15, 2011
14.33
14.34
14.23
14.27
905,400
+0.09(+0.63%)
Dec 14, 2011
14.22
14.28
14.11
14.18
477,988
-0.10(-0.70%)
Dec 13, 2011
14.48
14.59
14.21
14.28
252,613
-0.18(-1.24%)
Dec 12, 2011
14.54
14.54
14.33
14.46
174,823
-0.21(-1.43%)
Dec 09, 2011
14.53
14.69
14.49
14.67
238,527
+0.20(+1.38%)
Dec 08, 2011
14.74
14.77
14.42
14.47
766,678
-0.32(-2.16%)
Dec 07, 2011
14.74
14.82
14.60
14.79
243,718
+0.01(+0.07%)
Dec 06, 2011
14.76
14.82
14.67
14.78
202,779
+0.04(+0.27%)
Dec 05, 2011
14.83
14.86
14.64
14.74
203,576
+0.09(+0.61%)
Dec 02, 2011
14.80
14.80
14.61
14.65
172,037
-0.02(-0.14%)
Dec 01, 2011
14.72
14.78
14.62
14.67
275,142
-0.06(-0.41%)
Nov 30, 2011
14.66
14.73
14.57
14.73
334,977
+0.54(+3.81%)
Nov 29, 2011
14.18
14.25
14.07
14.19
367,029
+0.09(+0.64%)
Nov 28, 2011
14.14
14.15
14.02
14.10
1,006,926
+0.45(+3.30%)
Nov 25, 2011
13.74
13.82
13.65
13.65
374,913
-0.11(-0.80%)
Nov 23, 2011
14.03
14.03
13.75
13.76
5,669,865
-0.41(-2.89%)
Nov 22, 2011
14.23
14.25
14.10
14.17
274,953
-0.05(-0.36%)
Nov 21, 2011
14.34
14.34
14.15
14.22
634,348
-0.35(-2.40%)
Nov 18, 2011
14.64
14.64
14.50
14.57
402,671
+0.04(+0.28%)
Nov 17, 2011
14.67
14.77
14.44
14.53
840,395
-0.16(-1.09%)
Nov 16, 2011
14.78
14.86
14.67
14.69
507,559
-0.20(-1.34%)
Nov 15, 2011
14.90
14.94
14.79
14.89
378,825
-0.02(-0.13%)
Nov 14, 2011
15.00
15.01
14.82
14.91
516,971
-0.16(-1.06%)
Nov 11, 2011
14.99
15.14
14.98
15.07
267,477
+0.27(+1.82%)
Nov 10, 2011
14.89
14.89
14.69
14.80
147,749
+0.12(+0.82%)
Nov 09, 2011
14.89
14.93
14.65
14.68
369,652
-0.62(-4.05%)
Nov 08, 2011
15.22
15.30
15.08
15.30
290,787
+0.16(+1.06%)
Nov 07, 2011
15.06
15.18
14.99
15.14
602,689
+0.04(+0.26%)
Nov 04, 2011
15.12
15.16
14.94
15.10
206,633
-0.12(-0.79%)
Nov 03, 2011
15.12
15.24
14.90
15.22
334,950
+0.20(+1.33%)
Nov 02, 2011
14.92
15.08
14.88
15.02
165,690
+0.19(+1.28%)
Nov 01, 2011
14.79
14.94
14.61
14.83
278,283
-0.38(-2.50%)
Oct 31, 2011
15.46
15.50
15.19
15.21
475,175
-0.36(-2.31%)
Oct 28, 2011
15.57
15.62
15.50
15.57
135,696
-0.07(-0.45%)
Oct 27, 2011
15.59
15.70
15.46
15.64
480,594
+0.43(+2.83%)
Oct 26, 2011
15.20
15.22
14.99
15.21
267,488
+0.17(+1.13%)
Oct 25, 2011
15.21
15.23
15.01
15.04
509,635
-0.22(-1.44%)
Oct 24, 2011
15.12
15.29
15.09
15.26
230,426
+0.17(+1.13%)
Oct 21, 2011
15.07
15.11
14.98
15.09
152,222
+0.29(+1.96%)
Oct 20, 2011
14.78
14.84
14.61
14.80
274,558
+0.03(+0.20%)
Oct 19, 2011
14.84
14.95
14.70
14.77
873,647
-0.02(-0.14%)
Oct 18, 2011
14.62
14.93
14.47
14.79
7,048,993
+0.21(+1.44%)
Oct 17, 2011
14.76
14.76
14.55
14.58
143,796
-0.20(-1.35%)
Oct 14, 2011
14.76
14.80
14.69
14.78
141,275
+0.17(+1.16%)
Oct 13, 2011
14.55
14.64
14.43
14.61
160,403
+0.00(+0.00%)
Oct 12, 2011
14.55
14.72
14.55
14.61
283,859
+0.20(+1.39%)
Oct 11, 2011
14.39
14.44
14.30
14.41
67,647
-0.04(-0.28%)
Oct 10, 2011
14.28
14.45
14.24
14.45
143,990
+0.41(+2.92%)
Oct 07, 2011
14.21
14.25
13.97
14.04
108,487
-0.12(-0.85%)
Oct 06, 2011
14.03
14.16
14.00
14.16
196,311
+0.29(+2.09%)
Oct 05, 2011
13.72
13.89
13.60
13.87
797,335
+0.23(+1.69%)
Oct 04, 2011
13.30
13.66
13.15
13.64
279,741
+0.26(+1.94%)
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
.