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
19.06
19.32
18.88
18.91
501,475
-0.30(-1.56%)
Feb 28, 2012
19.37
19.41
19.13
19.21
225,401
-0.25(-1.27%)
Feb 27, 2012
19.14
19.51
18.95
19.46
2,413,726
+0.17(+0.87%)
Feb 24, 2012
19.59
19.59
19.25
19.29
101,987
-0.24(-1.23%)
Feb 23, 2012
19.30
19.56
19.17
19.53
145,063
+0.20(+1.03%)
Feb 22, 2012
19.39
19.50
19.30
19.33
69,251
-0.07(-0.36%)
Feb 21, 2012
19.46
19.55
19.33
19.40
122,127
-0.03(-0.15%)
Feb 17, 2012
19.40
19.45
19.33
19.43
117,701
+0.08(+0.41%)
Feb 16, 2012
18.88
19.37
18.88
19.35
129,832
+0.49(+2.60%)
Feb 15, 2012
19.15
19.16
18.82
18.86
188,077
-0.23(-1.20%)
Feb 14, 2012
19.12
19.12
18.92
19.09
95,795
-0.14(-0.73%)
Feb 13, 2012
19.08
19.23
18.99
19.23
147,408
+0.31(+1.64%)
Feb 10, 2012
18.97
19.00
18.77
18.92
101,002
-0.22(-1.15%)
Feb 09, 2012
19.17
19.18
18.98
19.14
99,421
+0.06(+0.31%)
Feb 08, 2012
19.12
19.19
18.97
19.08
131,547
+0.01(+0.05%)
Feb 07, 2012
19.01
19.13
18.85
19.07
209,448
+0.01(+0.05%)
Feb 06, 2012
19.01
19.12
18.68
19.06
126,133
-0.11(-0.57%)
Feb 03, 2012
18.84
19.18
18.84
19.17
263,793
+0.52(+2.79%)
Feb 02, 2012
18.80
18.80
18.63
18.65
112,170
-0.10(-0.53%)
Feb 01, 2012
18.39
18.75
18.39
18.75
164,560
+0.49(+2.68%)
Jan 31, 2012
18.35
18.46
18.16
18.26
98,255
+0.00(+0.00%)
Jan 30, 2012
18.22
18.31
18.06
18.26
113,715
-0.07(-0.38%)
Jan 27, 2012
18.20
18.39
18.19
18.33
123,132
+0.05(+0.27%)
Jan 26, 2012
18.43
18.48
18.21
18.28
155,500
-0.07(-0.38%)
Jan 25, 2012
18.14
18.38
18.01
18.35
106,522
+0.20(+1.10%)
Jan 24, 2012
17.99
18.17
17.89
18.15
178,430
+0.05(+0.28%)
Jan 23, 2012
18.11
18.25
17.95
18.10
108,178
-0.06(-0.33%)
Jan 20, 2012
18.10
18.17
18.00
18.16
182,743
+0.00(+0.00%)
Jan 19, 2012
18.00
18.24
17.99
18.16
153,219
+0.17(+0.94%)
Jan 18, 2012
17.64
18.00
17.62
17.99
111,063
+0.28(+1.58%)
Jan 17, 2012
17.82
17.96
17.71
17.71
334,790
+0.03(+0.17%)
Jan 13, 2012
17.67
17.71
17.48
17.68
87,104
-0.15(-0.84%)
Jan 12, 2012
17.68
17.83
17.54
17.83
157,390
+0.17(+0.96%)
Jan 11, 2012
17.47
17.70
17.47
17.66
447,227
+0.07(+0.40%)
Jan 10, 2012
17.47
17.59
17.34
17.59
285,606
+0.33(+1.91%)
Jan 09, 2012
17.23
17.32
17.10
17.26
120,139
+0.05(+0.29%)
Jan 06, 2012
17.27
17.36
17.15
17.21
86,352
-0.11(-0.64%)
Jan 05, 2012
17.12
17.37
16.97
17.32
83,535
+0.04(+0.23%)
Jan 04, 2012
17.10
17.31
17.04
17.28
179,600
+0.43(+2.55%)
Dec 30, 2011
16.94
17.00
16.85
16.85
145,255
-0.09(-0.53%)
Dec 29, 2011
16.66
16.94
16.66
16.94
315,824
+0.27(+1.62%)
Dec 28, 2011
17.05
17.09
16.64
16.67
206,078
-0.35(-2.06%)
Dec 27, 2011
16.91
17.12
16.87
17.02
231,430
+0.03(+0.18%)
Dec 23, 2011
16.93
17.03
16.89
16.99
173,391
+0.23(+1.37%)
Dec 21, 2011
16.60
16.81
16.38
16.76
252,469
+0.08(+0.48%)
Dec 20, 2011
16.32
16.77
16.30
16.68
268,070
+0.63(+3.93%)
Dec 19, 2011
16.40
16.54
16.02
16.05
243,934
-0.28(-1.71%)
Dec 16, 2011
16.31
16.58
16.27
16.33
145,097
+0.09(+0.55%)
Dec 15, 2011
16.28
16.33
16.08
16.24
247,528
+0.12(+0.74%)
Dec 14, 2011
16.24
16.34
16.07
16.12
154,622
-0.27(-1.65%)
Dec 13, 2011
16.70
16.87
16.32
16.39
229,076
-0.34(-2.03%)
Dec 12, 2011
16.78
16.78
16.54
16.73
199,764
-0.25(-1.47%)
Dec 09, 2011
16.56
17.06
16.56
16.98
190,363
+0.47(+2.85%)
Dec 08, 2011
16.93
16.95
16.49
16.51
168,491
-0.54(-3.17%)
Dec 07, 2011
17.03
17.15
16.76
17.05
200,845
-0.08(-0.47%)
Dec 06, 2011
17.14
17.24
17.01
17.13
114,915
+0.01(+0.06%)
Dec 05, 2011
17.15
17.29
17.00
17.12
230,697
+0.22(+1.30%)
Dec 02, 2011
17.14
17.24
16.90
16.90
120,358
-0.06(-0.35%)
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
.