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 28, 2011
22.26
22.40
22.23
22.36
71,903
+0.25(+1.13%)
Feb 25, 2011
21.88
22.11
21.88
22.11
108,081
+0.52(+2.41%)
Feb 24, 2011
21.59
21.70
21.45
21.59
33,816
+0.03(+0.14%)
Feb 23, 2011
21.69
21.75
21.37
21.56
92,883
-0.10(-0.46%)
Feb 22, 2011
22.05
22.08
21.63
21.66
293,155
-0.75(-3.35%)
Feb 18, 2011
22.36
22.46
22.29
22.41
94,419
-0.04(-0.18%)
Feb 17, 2011
22.35
22.45
22.27
22.45
33,563
-0.02(-0.09%)
Feb 16, 2011
22.32
22.48
22.28
22.47
68,141
+0.14(+0.63%)
Feb 15, 2011
22.42
22.43
22.27
22.33
65,526
-0.16(-0.71%)
Feb 14, 2011
22.34
22.49
22.33
22.49
32,166
+0.23(+1.03%)
Feb 11, 2011
22.07
22.28
21.97
22.26
127,476
+0.16(+0.72%)
Feb 10, 2011
21.97
22.13
21.90
22.10
42,286
-0.22(-0.99%)
Feb 09, 2011
22.49
22.49
22.24
22.32
67,552
-0.22(-0.98%)
Feb 08, 2011
22.49
22.58
22.36
22.54
31,211
+0.05(+0.22%)
Feb 07, 2011
22.27
22.54
22.27
22.49
42,071
+0.09(+0.40%)
Feb 04, 2011
22.42
22.42
22.23
22.40
48,918
-0.04(-0.18%)
Feb 03, 2011
22.38
22.46
22.17
22.44
60,401
+0.03(+0.13%)
Feb 02, 2011
22.34
22.47
22.32
22.41
63,918
-0.01(-0.04%)
Feb 01, 2011
22.15
22.44
22.14
22.42
148,436
+0.63(+2.89%)
Jan 31, 2011
21.65
21.90
21.50
21.79
109,397
+0.19(+0.88%)
Jan 28, 2011
22.04
22.04
21.56
21.60
207,508
-0.56(-2.53%)
Jan 27, 2011
22.30
22.30
22.03
22.16
77,129
+0.00(+0.00%)
Jan 26, 2011
21.99
22.26
21.95
22.16
182,039
+0.38(+1.74%)
Jan 25, 2011
21.78
21.80
21.56
21.78
180,532
-0.09(-0.41%)
Jan 24, 2011
21.65
21.87
21.64
21.87
35,627
+0.11(+0.51%)
Jan 21, 2011
21.93
21.94
21.72
21.76
45,345
+0.01(+0.05%)
Jan 20, 2011
21.85
21.86
21.51
21.75
67,797
-0.51(-2.29%)
Jan 19, 2011
22.56
22.56
22.17
22.26
57,533
-0.30(-1.33%)
Jan 18, 2011
22.60
22.60
22.46
22.56
131,204
+0.23(+1.03%)
Jan 14, 2011
22.20
22.33
22.15
22.33
70,519
+0.07(+0.31%)
Jan 13, 2011
22.41
22.41
22.23
22.26
48,305
-0.10(-0.45%)
Jan 12, 2011
22.27
22.37
22.18
22.36
39,057
+0.29(+1.31%)
Jan 11, 2011
22.00
22.07
21.92
22.07
42,677
+0.36(+1.66%)
Jan 10, 2011
21.65
21.73
21.50
21.71
243,873
-0.10(-0.46%)
Jan 07, 2011
21.91
21.91
21.64
21.81
34,344
-0.04(-0.18%)
Jan 06, 2011
22.16
22.18
21.80
21.85
106,127
-0.27(-1.22%)
Jan 05, 2011
21.97
22.12
21.89
22.12
88,385
-0.10(-0.45%)
Jan 04, 2011
22.48
22.50
22.06
22.22
147,011
-0.13(-0.58%)
Jan 03, 2011
22.36
22.44
22.31
22.35
154,133
+0.20(+0.90%)
Dec 31, 2010
21.96
22.17
21.96
22.15
44,791
+0.16(+0.73%)
Dec 30, 2010
22.01
22.01
21.89
21.99
19,822
-0.01(-0.05%)
Dec 29, 2010
21.97
22.04
21.88
22.00
236,346
+0.25(+1.15%)
Dec 28, 2010
21.79
21.83
21.66
21.75
56,045
+0.04(+0.18%)
Dec 27, 2010
21.65
21.72
21.58
21.71
33,901
-0.06(-0.28%)
Dec 23, 2010
21.71
21.77
21.63
21.77
84,064
+0.01(+0.05%)
Dec 22, 2010
21.75
21.76
21.66
21.76
31,393
+0.09(+0.41%)
Dec 21, 2010
21.71
21.71
21.59
21.67
145,527
+0.16(+0.75%)
Dec 20, 2010
21.50
21.57
21.38
21.51
69,819
+0.05(+0.23%)
Dec 17, 2010
21.47
21.52
21.35
21.46
259,058
-0.14(-0.65%)
Dec 16, 2010
21.55
21.60
21.42
21.60
19,334
+0.07(+0.33%)
Dec 15, 2010
21.70
21.74
21.48
21.53
256,392
-0.35(-1.60%)
Dec 14, 2010
21.94
22.00
21.82
21.88
61,690
-0.06(-0.27%)
Dec 13, 2010
21.90
22.06
21.84
21.94
141,983
+0.22(+1.01%)
Dec 10, 2010
21.70
21.72
21.56
21.72
145,529
+0.07(+0.32%)
Dec 09, 2010
21.82
21.82
21.56
21.65
37,086
-0.16(-0.73%)
Dec 08, 2010
21.99
21.99
21.72
21.81
58,680
-0.09(-0.41%)
Dec 07, 2010
22.26
22.26
21.90
21.90
249,709
+0.00(+0.00%)
Dec 06, 2010
21.76
21.93
21.73
21.90
60,711
+0.01(+0.05%)
Dec 03, 2010
21.67
21.90
21.67
21.89
121,086
+0.20(+0.92%)
Dec 02, 2010
21.31
21.69
21.27
21.69
126,134
+0.49(+2.31%)
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
.