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 26, 2010
16.35
16.44
16.21
16.38
187,637
-0.01(-0.06%)
Feb 25, 2010
16.06
16.39
15.92
16.39
479,591
+0.11(+0.68%)
Feb 24, 2010
16.22
16.37
16.14
16.28
666,610
+0.08(+0.49%)
Feb 23, 2010
16.41
16.51
16.16
16.20
214,353
-0.26(-1.58%)
Feb 22, 2010
16.57
16.57
16.41
16.46
161,674
-0.01(-0.06%)
Feb 19, 2010
16.34
16.58
16.32
16.47
130,755
+0.06(+0.37%)
Feb 18, 2010
16.13
16.42
16.13
16.41
167,581
+0.24(+1.48%)
Feb 17, 2010
16.10
16.23
16.06
16.17
181,250
+0.08(+0.50%)
Feb 16, 2010
16.05
16.11
15.95
16.09
246,252
+0.11(+0.69%)
Feb 12, 2010
15.66
15.98
15.98
15.98
201,600
+0.14(+0.88%)
Feb 11, 2010
15.59
15.88
15.48
15.84
194,773
+0.25(+1.60%)
Feb 10, 2010
15.63
15.70
15.43
15.59
202,944
-0.04(-0.26%)
Feb 09, 2010
15.56
15.78
15.39
15.63
329,586
+0.28(+1.82%)
Feb 08, 2010
15.50
15.58
15.35
15.35
589,662
-0.20(-1.29%)
Feb 05, 2010
15.57
15.62
15.20
15.55
599,612
-0.02(-0.13%)
Feb 04, 2010
16.01
16.05
15.57
15.57
707,986
-0.53(-3.29%)
Feb 03, 2010
16.14
16.29
16.06
16.10
242,242
-0.07(-0.43%)
Feb 02, 2010
15.98
16.26
15.96
16.17
262,532
+0.21(+1.32%)
Feb 01, 2010
15.89
16.05
15.86
15.96
233,942
+0.10(+0.63%)
Jan 29, 2010
16.05
16.26
15.80
15.86
272,532
-0.30(-1.86%)
Jan 28, 2010
16.32
16.34
16.16
16.16
418,101
-0.22(-1.34%)
Jan 27, 2010
16.31
16.43
16.13
16.38
397,597
-0.01(-0.06%)
Jan 26, 2010
16.48
16.57
16.35
16.39
576,770
-0.16(-0.97%)
Jan 25, 2010
16.62
16.65
16.43
16.55
370,907
+0.09(+0.55%)
Jan 22, 2010
16.73
16.86
16.45
16.46
279,965
-0.36(-2.14%)
Jan 21, 2010
17.13
17.17
16.71
16.82
450,932
-0.30(-1.75%)
Jan 20, 2010
17.30
17.30
16.97
17.12
275,461
-0.34(-1.95%)
Jan 19, 2010
17.31
17.50
17.28
17.46
306,804
+0.18(+1.04%)
Jan 15, 2010
17.54
17.28
17.28
17.28
180,600
-0.24(-1.37%)
Jan 14, 2010
17.52
17.57
17.42
17.52
154,365
-0.03(-0.17%)
Jan 13, 2010
17.51
17.55
17.35
17.55
206,676
+0.06(+0.34%)
Jan 12, 2010
17.54
17.63
17.34
17.49
582,763
-0.16(-0.91%)
Jan 11, 2010
17.82
17.84
17.62
17.65
282,827
-0.05(-0.28%)
Jan 08, 2010
17.48
17.70
17.08
17.70
595,683
+0.20(+1.14%)
Jan 07, 2010
17.27
17.51
17.23
17.50
315,666
+0.21(+1.21%)
Jan 06, 2010
17.22
17.29
17.15
17.29
209,284
+0.08(+0.46%)
Jan 05, 2010
17.25
17.27
17.08
17.21
229,218
+0.00(+0.00%)
Jan 04, 2010
17.05
17.25
17.00
17.21
399,785
+0.35(+2.08%)
Dec 31, 2009
16.94
16.86
16.86
16.86
133,300
-0.13(-0.77%)
Dec 30, 2009
17.05
17.14
16.95
16.99
179,657
-0.12(-0.69%)
Dec 29, 2009
17.15
17.25
17.07
17.11
177,380
-0.07(-0.42%)
Dec 28, 2009
17.10
17.18
17.01
17.18
322,483
+0.04(+0.23%)
Dec 24, 2009
17.04
17.18
17.04
17.14
144,693
+0.07(+0.41%)
Dec 23, 2009
16.90
17.09
16.85
17.07
1,190,356
+0.12(+0.71%)
Dec 22, 2009
16.78
16.96
16.78
16.95
321,020
+0.13(+0.77%)
Dec 21, 2009
16.68
16.87
16.66
16.82
207,864
+0.18(+1.08%)
Dec 18, 2009
16.75
16.87
16.50
16.64
227,833
-0.06(-0.36%)
Dec 17, 2009
16.66
16.87
16.62
16.70
352,059
-0.17(-1.01%)
Dec 16, 2009
16.86
16.96
16.78
16.87
226,249
+0.06(+0.36%)
Dec 15, 2009
16.75
16.89
16.63
16.81
321,618
+0.05(+0.30%)
Dec 14, 2009
16.68
16.78
16.66
16.76
339,865
+0.22(+1.33%)
Dec 11, 2009
16.42
16.55
16.35
16.54
235,759
+0.18(+1.10%)
Dec 10, 2009
16.30
16.48
16.25
16.36
260,552
+0.09(+0.55%)
Dec 09, 2009
16.09
16.32
16.01
16.27
237,534
+0.10(+0.62%)
Dec 08, 2009
16.24
16.27
16.05
16.17
280,978
-0.22(-1.34%)
Dec 07, 2009
16.28
16.48
16.20
16.39
241,460
+0.03(+0.18%)
Dec 04, 2009
16.33
16.56
16.13
16.36
320,337
+0.21(+1.30%)
Dec 03, 2009
16.32
16.50
16.13
16.15
198,660
-0.17(-1.04%)
Dec 02, 2009
16.24
16.46
16.15
16.32
275,348
+0.07(+0.43%)
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
.