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 (%)
Mar 31, 2011
22.25
22.40
22.25
22.35
350,769
-0.05(-0.22%)
Mar 30, 2011
22.27
22.40
22.20
22.40
176,945
+0.37(+1.68%)
Mar 29, 2011
21.84
22.03
21.76
22.03
20,156
+0.18(+0.82%)
Mar 28, 2011
21.88
21.98
21.83
21.85
38,949
-0.08(-0.36%)
Mar 25, 2011
22.05
22.12
21.93
21.93
107,436
-0.12(-0.54%)
Mar 24, 2011
21.91
22.14
21.84
22.05
115,839
+0.24(+1.10%)
Mar 23, 2011
21.52
21.86
21.52
21.81
460,817
+0.22(+1.02%)
Mar 22, 2011
21.65
21.70
21.54
21.59
194,212
-0.10(-0.46%)
Mar 21, 2011
21.64
21.76
21.63
21.69
44,921
+0.49(+2.31%)
Mar 18, 2011
21.25
21.39
21.13
21.20
277,626
+0.34(+1.63%)
Mar 17, 2011
20.92
21.04
20.77
20.86
819,497
+0.36(+1.76%)
Mar 16, 2011
20.85
21.00
20.22
20.50
255,101
-0.33(-1.58%)
Mar 15, 2011
20.70
20.97
20.68
20.83
220,888
-0.55(-2.57%)
Mar 14, 2011
21.38
21.52
21.22
21.38
252,232
-0.36(-1.66%)
Mar 11, 2011
21.36
21.78
21.35
21.74
86,350
+0.12(+0.56%)
Mar 10, 2011
21.84
21.84
21.54
21.62
53,215
-0.76(-3.40%)
Mar 09, 2011
22.50
22.50
22.28
22.38
76,045
-0.08(-0.36%)
Mar 08, 2011
22.34
22.50
22.20
22.46
27,793
+0.07(+0.31%)
Mar 07, 2011
22.80
22.80
22.27
22.39
27,480
-0.18(-0.80%)
Mar 04, 2011
22.66
22.76
22.42
22.57
87,020
-0.07(-0.31%)
Mar 03, 2011
22.51
22.69
22.45
22.64
74,983
+0.41(+1.84%)
Mar 02, 2011
22.35
22.41
22.07
22.23
105,240
+0.06(+0.27%)
Mar 01, 2011
22.50
22.57
22.15
22.17
59,752
-0.19(-0.85%)
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%)
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
.