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 (%)
Feb 29, 2012
14.09
14.15
13.93
13.98
21,972
-0.16(-1.11%)
Feb 28, 2012
14.01
14.14
13.99
14.14
48,177
+0.25(+1.77%)
Feb 27, 2012
13.85
13.92
13.79
13.90
41,429
-0.02(-0.18%)
Feb 24, 2012
13.92
14.05
13.88
13.92
38,837
+0.01(+0.11%)
Feb 23, 2012
13.97
13.97
13.80
13.91
36,083
+0.01(+0.07%)
Feb 22, 2012
13.83
13.90
13.77
13.90
29,900
+0.13(+0.93%)
Feb 21, 2012
13.88
13.88
13.75
13.77
112,525
+0.00(+0.04%)
Feb 17, 2012
13.67
13.82
13.67
13.76
28,885
+0.14(+1.04%)
Feb 16, 2012
13.43
13.64
13.43
13.62
21,597
+0.19(+1.39%)
Feb 15, 2012
13.49
13.51
13.39
13.43
46,655
+0.11(+0.81%)
Feb 14, 2012
13.31
13.33
13.22
13.33
47,692
+0.10(+0.74%)
Feb 13, 2012
13.17
13.33
13.17
13.23
68,758
+0.09(+0.71%)
Feb 10, 2012
12.95
13.13
12.95
13.13
14,953
+0.04(+0.30%)
Feb 09, 2012
13.27
13.27
13.08
13.10
174,786
-0.18(-1.33%)
Feb 08, 2012
13.31
13.34
13.23
13.27
51,033
+0.07(+0.52%)
Feb 07, 2012
13.15
13.22
13.13
13.20
16,188
+0.06(+0.49%)
Feb 06, 2012
13.17
13.27
13.11
13.14
43,698
-0.08(-0.59%)
Feb 03, 2012
13.43
13.72
13.14
13.22
157,874
+0.05(+0.41%)
Feb 02, 2012
13.06
13.16
12.97
13.16
27,974
+0.21(+1.60%)
Feb 01, 2012
12.74
12.99
12.73
12.96
73,311
+0.47(+3.76%)
Jan 31, 2012
12.59
12.59
12.44
12.49
24,882
+0.10(+0.83%)
Jan 30, 2012
12.47
12.47
12.28
12.38
41,627
-0.26(-2.06%)
Jan 27, 2012
12.46
12.64
12.42
12.64
38,335
+0.25(+2.04%)
Jan 26, 2012
12.45
12.50
12.39
12.39
30,819
-0.03(-0.25%)
Jan 25, 2012
12.17
12.42
12.17
12.42
7,112
+0.11(+0.87%)
Jan 24, 2012
12.12
12.33
12.11
12.32
35,566
+0.08(+0.64%)
Jan 23, 2012
12.25
12.26
12.17
12.24
9,450
-0.01(-0.12%)
Jan 20, 2012
12.11
12.25
12.09
12.25
41,641
+0.15(+1.26%)
Jan 19, 2012
12.03
12.10
12.02
12.10
13,856
+0.10(+0.86%)
Jan 18, 2012
11.79
12.01
11.79
12.00
21,931
+0.27(+2.34%)
Jan 17, 2012
11.79
11.85
11.69
11.72
26,998
+0.14(+1.23%)
Jan 13, 2012
11.54
11.58
11.34
11.58
50,274
-0.07(-0.63%)
Jan 12, 2012
11.61
11.65
11.52
11.65
16,860
+0.11(+0.98%)
Jan 11, 2012
11.47
11.55
11.46
11.54
19,404
+0.06(+0.56%)
Jan 10, 2012
11.51
11.55
11.48
11.48
12,562
+0.18(+1.55%)
Jan 09, 2012
11.18
11.30
11.14
11.30
142,346
+0.19(+1.69%)
Jan 06, 2012
11.17
11.17
11.06
11.11
34,062
+0.02(+0.16%)
Jan 05, 2012
11.24
11.24
11.10
11.10
20,523
-0.16(-1.46%)
Jan 04, 2012
11.26
11.32
11.23
11.26
31,869
+0.31(+2.88%)
Dec 30, 2011
10.88
11.00
10.86
10.95
34,534
+0.08(+0.76%)
Dec 29, 2011
10.77
10.87
10.77
10.86
83,161
+0.12(+1.14%)
Dec 28, 2011
10.81
10.81
10.68
10.74
31,145
-0.13(-1.20%)
Dec 27, 2011
10.87
10.93
10.87
10.87
13,856
-0.01(-0.07%)
Dec 23, 2011
10.80
10.88
10.77
10.88
254,800
-0.03(-0.32%)
Dec 21, 2011
10.86
11.90
10.71
10.91
281,048
+0.08(+0.78%)
Dec 20, 2011
10.89
10.90
10.82
10.83
202,614
+0.09(+0.82%)
Dec 19, 2011
10.94
10.94
10.74
10.74
37,135
-0.32(-2.93%)
Dec 16, 2011
11.07
11.12
11.01
11.06
21,324
+0.06(+0.58%)
Dec 15, 2011
10.96
11.04
10.96
11.00
3,627
+0.13(+1.17%)
Dec 14, 2011
10.88
10.92
10.83
10.87
765,223
-0.06(-0.58%)
Dec 13, 2011
11.07
11.07
10.94
10.94
23,890
-0.28(-2.49%)
Dec 12, 2011
11.33
11.33
11.04
11.22
14,511
-0.30(-2.64%)
Dec 09, 2011
11.32
11.54
11.32
11.52
32,034
+0.37(+3.29%)
Dec 08, 2011
11.35
11.35
11.15
11.15
10,231
-0.31(-2.69%)
Dec 07, 2011
11.52
11.58
11.46
11.46
37,070
-0.15(-1.26%)
Dec 06, 2011
11.54
11.62
11.51
11.61
34,441
-0.02(-0.14%)
Dec 05, 2011
11.65
11.70
11.53
11.63
13,791
+0.15(+1.34%)
Dec 02, 2011
11.53
11.57
11.47
11.47
60,190
+0.01(+0.09%)
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
.