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
21.80
21.82
21.74
21.76
5,719
-0.07(-0.32%)
Dec 29, 2011
21.85
21.88
21.79
21.83
9,995
+0.17(+0.78%)
Dec 28, 2011
22.00
22.01
21.66
21.66
20,935
-0.33(-1.50%)
Dec 27, 2011
21.84
21.99
21.83
21.99
11,755
-0.05(-0.23%)
Dec 23, 2011
22.00
22.04
21.99
22.04
1,635
+0.24(+1.10%)
Dec 21, 2011
21.52
21.83
21.52
21.80
10,174
+0.17(+0.79%)
Dec 20, 2011
21.42
21.66
21.42
21.63
4,322
+0.49(+2.32%)
Dec 19, 2011
21.58
21.58
21.10
21.14
7,101
-0.26(-1.21%)
Dec 16, 2011
21.45
21.46
21.32
21.40
6,873
+0.08(+0.37%)
Dec 15, 2011
21.44
21.44
21.22
21.32
13,959
-0.22(-1.02%)
Dec 14, 2011
21.61
21.66
21.40
21.54
11,580
-0.03(-0.14%)
Dec 13, 2011
21.86
21.92
21.51
21.57
14,235
-0.06(-0.28%)
Dec 12, 2011
21.62
21.64
21.54
21.63
11,722
-0.24(-1.10%)
Dec 09, 2011
21.54
21.89
21.45
21.87
16,990
+0.34(+1.58%)
Dec 08, 2011
21.89
21.89
21.51
21.53
20,198
-0.51(-2.31%)
Dec 07, 2011
21.68
22.07
21.68
22.04
10,307
+0.09(+0.41%)
Dec 06, 2011
21.89
22.07
21.89
21.95
10,709
+0.10(+0.46%)
Dec 05, 2011
21.87
22.02
21.78
21.85
11,949
+0.13(+0.60%)
Dec 02, 2011
21.81
21.93
21.69
21.72
13,592
+0.14(+0.63%)
Dec 01, 2011
21.70
21.76
21.55
21.58
15,198
-0.19(-0.86%)
Nov 30, 2011
21.57
21.77
21.29
21.77
14,990
+0.96(+4.61%)
Nov 29, 2011
20.90
20.99
20.81
20.81
65,282
-0.05(-0.24%)
Nov 28, 2011
21.06
21.06
20.82
20.86
84,043
+0.25(+1.21%)
Nov 25, 2011
20.44
20.61
20.42
20.61
3,468
+0.10(+0.49%)
Nov 23, 2011
20.88
20.92
20.49
20.51
30,037
-0.51(-2.43%)
Nov 22, 2011
21.09
21.19
20.93
21.02
11,697
-0.09(-0.43%)
Nov 21, 2011
21.25
21.25
21.01
21.11
73,843
-0.41(-1.91%)
Nov 18, 2011
21.65
21.65
21.44
21.52
38,491
+0.07(+0.33%)
Nov 17, 2011
21.83
21.83
21.40
21.45
16,986
-0.26(-1.20%)
Nov 16, 2011
21.82
22.02
21.62
21.71
28,388
-0.19(-0.87%)
Nov 15, 2011
21.69
21.97
21.56
21.90
50,670
+0.09(+0.41%)
Nov 14, 2011
22.05
22.05
21.75
21.81
19,035
-0.35(-1.58%)
Nov 11, 2011
22.03
22.23
21.98
22.16
48,052
+0.28(+1.28%)
Nov 10, 2011
22.17
22.17
21.79
21.88
102,178
+0.04(+0.18%)
Nov 09, 2011
22.46
22.46
21.84
21.84
11,841
-0.80(-3.53%)
Nov 08, 2011
22.46
22.64
22.34
22.64
26,605
+0.28(+1.25%)
Nov 07, 2011
22.29
22.36
22.04
22.36
24,639
+0.07(+0.31%)
Nov 04, 2011
22.31
22.39
22.14
22.29
24,939
-0.20(-0.89%)
Nov 03, 2011
22.27
22.49
22.05
22.49
28,244
+0.42(+1.90%)
Nov 02, 2011
21.99
22.15
21.84
22.07
13,994
+0.37(+1.71%)
Nov 01, 2011
21.84
22.16
21.70
21.70
32,668
-0.75(-3.34%)
Oct 31, 2011
22.48
22.75
22.45
22.45
120,641
-0.35(-1.54%)
Oct 28, 2011
22.79
22.97
22.75
22.80
28,767
-0.12(-0.52%)
Oct 27, 2011
22.99
23.01
22.59
22.92
15,112
+0.66(+2.96%)
Oct 26, 2011
22.16
22.27
22.01
22.26
46,037
+0.28(+1.27%)
Oct 25, 2011
22.08
22.23
21.95
21.98
40,470
-0.39(-1.74%)
Oct 24, 2011
21.75
22.38
21.75
22.37
201,321
+0.66(+3.04%)
Oct 21, 2011
21.67
21.71
21.45
21.71
51,071
+0.28(+1.29%)
Oct 20, 2011
21.29
21.48
21.04
21.43
14,562
+0.04(+0.20%)
Oct 19, 2011
21.48
21.59
21.37
21.39
9,603
-0.14(-0.65%)
Oct 18, 2011
21.09
21.53
21.09
21.53
10,436
+0.58(+2.77%)
Oct 17, 2011
21.20
21.20
20.89
20.95
14,507
-0.41(-1.92%)
Oct 14, 2011
21.30
21.43
21.08
21.36
36,016
+0.11(+0.52%)
Oct 13, 2011
21.15
21.37
21.08
21.25
31,656
-0.15(-0.70%)
Oct 12, 2011
21.31
21.54
21.30
21.40
20,708
+0.21(+0.99%)
Oct 11, 2011
21.05
21.26
20.99
21.19
12,669
-0.04(-0.19%)
Oct 10, 2011
20.84
21.24
20.84
21.23
11,837
+0.75(+3.66%)
Oct 07, 2011
20.92
20.92
20.48
20.48
9,578
-0.60(-2.85%)
Oct 06, 2011
20.82
21.08
20.47
21.08
15,983
+0.61(+2.98%)
Oct 05, 2011
20.40
20.50
20.27
20.47
4,349
+0.31(+1.54%)
Oct 04, 2011
19.65
20.16
19.00
20.16
77,098
+0.37(+1.87%)
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
.