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 (%)
Apr 29, 2011
15.26
15.43
15.25
15.33
45,061
+0.03(+0.22%)
Apr 28, 2011
15.24
15.30
15.09
15.30
163,138
-0.12(-0.80%)
Apr 27, 2011
15.60
15.60
15.24
15.42
428,262
-0.06(-0.41%)
Apr 26, 2011
15.41
15.53
15.38
15.49
24,157
+0.20(+1.32%)
Apr 25, 2011
15.30
15.33
15.22
15.28
15,242
-0.07(-0.45%)
Apr 21, 2011
15.34
15.50
15.22
15.35
29,723
-0.00(-0.03%)
Apr 20, 2011
15.21
15.36
15.16
15.36
72,347
+0.34(+2.29%)
Apr 19, 2011
14.77
15.09
14.77
15.01
68,976
+0.27(+1.86%)
Apr 18, 2011
15.02
15.02
14.70
14.74
22,280
-0.29(-1.93%)
Apr 15, 2011
15.01
15.05
14.97
15.03
12,316
+0.01(+0.06%)
Apr 14, 2011
14.82
15.05
14.82
15.02
19,023
+0.13(+0.89%)
Apr 13, 2011
14.91
14.98
14.76
14.89
21,128
-0.04(-0.26%)
Apr 12, 2011
15.14
15.14
14.84
14.93
11,358
-0.19(-1.27%)
Apr 11, 2011
15.20
15.21
15.10
15.12
51,332
-0.01(-0.10%)
Apr 08, 2011
15.04
15.13
15.01
15.13
28,950
+0.16(+1.05%)
Apr 07, 2011
14.96
15.04
14.96
14.97
33,303
+0.18(+1.23%)
Apr 06, 2011
15.16
15.16
14.71
14.79
44,458
-0.19(-1.24%)
Apr 05, 2011
14.98
15.04
14.85
14.98
27,424
-0.07(-0.49%)
Apr 04, 2011
14.88
15.05
14.87
15.05
19,430
+0.22(+1.51%)
Apr 01, 2011
14.68
14.83
14.62
14.83
19,636
+0.38(+2.63%)
Mar 31, 2011
14.43
14.51
14.41
14.45
33,289
+0.16(+1.13%)
Mar 30, 2011
14.08
14.37
14.08
14.29
24,034
+0.37(+2.68%)
Mar 29, 2011
13.97
13.98
13.92
13.92
10,691
+0.10(+0.71%)
Mar 28, 2011
13.88
13.96
13.82
13.82
10,169
-0.12(-0.87%)
Mar 25, 2011
13.82
13.97
13.82
13.94
104,024
+0.05(+0.35%)
Mar 24, 2011
13.91
13.91
13.85
13.89
17,427
+0.01(+0.04%)
Mar 23, 2011
13.78
13.93
13.78
13.89
11,928
+0.07(+0.50%)
Mar 22, 2011
13.78
13.82
13.74
13.82
6,419
+0.05(+0.39%)
Mar 21, 2011
13.79
13.82
13.74
13.76
18,277
+0.02(+0.14%)
Mar 18, 2011
13.75
13.78
13.72
13.74
13,502
+0.19(+1.42%)
Mar 17, 2011
13.53
13.73
13.53
13.55
12,313
+0.05(+0.36%)
Mar 16, 2011
13.67
13.81
13.47
13.50
25,903
-0.11(-0.79%)
Mar 15, 2011
13.56
13.70
13.56
13.61
45,732
-0.16(-1.17%)
Mar 14, 2011
13.79
13.79
13.66
13.77
7,379
-0.02(-0.11%)
Mar 11, 2011
13.74
13.79
13.68
13.79
37,131
+0.03(+0.21%)
Mar 10, 2011
13.99
13.99
13.76
13.76
22,007
-0.16(-1.16%)
Mar 09, 2011
13.97
13.98
13.83
13.92
29,168
+0.08(+0.60%)
Mar 08, 2011
13.94
13.98
13.70
13.84
26,820
+0.11(+0.82%)
Mar 07, 2011
14.12
14.12
13.72
13.72
77,238
-0.37(-2.61%)
Mar 04, 2011
14.18
14.18
14.02
14.09
8,217
+0.01(+0.07%)
Mar 03, 2011
14.00
14.08
14.00
14.08
23,557
+0.08(+0.60%)
Mar 02, 2011
13.95
14.00
13.90
14.00
15,120
+0.20(+1.42%)
Mar 01, 2011
13.96
13.96
13.78
13.80
25,673
-0.04(-0.29%)
Feb 28, 2011
13.89
13.94
13.81
13.84
45,866
+0.20(+1.44%)
Feb 25, 2011
13.68
13.75
13.62
13.65
23,657
-0.04(-0.32%)
Feb 24, 2011
13.65
13.73
13.57
13.69
32,095
+0.02(+0.14%)
Feb 23, 2011
13.77
13.77
13.56
13.67
32,906
+0.06(+0.43%)
Feb 22, 2011
13.90
13.91
13.61
13.61
81,887
-0.37(-2.67%)
Feb 18, 2011
13.96
14.02
13.84
13.98
11,013
+0.04(+0.31%)
Feb 17, 2011
13.98
14.01
13.93
13.94
92,956
-0.01(-0.09%)
Feb 16, 2011
13.82
13.95
13.73
13.95
74,688
+0.07(+0.49%)
Feb 15, 2011
13.70
13.91
13.70
13.89
62,250
+0.06(+0.43%)
Feb 14, 2011
13.70
13.84
13.65
13.83
59,069
+0.26(+1.92%)
Feb 11, 2011
13.45
13.71
13.45
13.57
75,709
+0.12(+0.91%)
Feb 10, 2011
13.35
13.48
13.30
13.44
116,169
-0.08(-0.58%)
Feb 09, 2011
13.78
13.78
13.52
13.52
66,773
-0.27(-1.96%)
Feb 08, 2011
13.69
13.82
13.65
13.79
58,131
+0.22(+1.62%)
Feb 07, 2011
13.59
13.65
13.51
13.57
30,275
+0.03(+0.19%)
Feb 04, 2011
13.85
13.86
13.55
13.55
73,600
-0.33(-2.40%)
Feb 03, 2011
14.14
14.14
13.81
13.88
46,357
-0.13(-0.93%)
Feb 02, 2011
14.26
14.26
14.01
14.01
129,339
-0.06(-0.40%)
Feb 01, 2011
14.14
14.18
13.92
14.07
59,433
+0.16(+1.13%)
Jan 31, 2011
13.81
14.05
13.74
13.91
83,330
+0.09(+0.65%)
Jan 28, 2011
14.32
14.32
13.80
13.82
47,081
-0.55(-3.83%)
Jan 27, 2011
14.66
14.66
14.23
14.37
326,888
-0.36(-2.47%)
Jan 26, 2011
14.88
14.89
14.69
14.73
56,943
+0.07(+0.47%)
Jan 25, 2011
14.85
14.85
14.64
14.67
68,126
-0.21(-1.39%)
Jan 24, 2011
14.62
14.87
14.62
14.87
56,169
+0.20(+1.37%)
Jan 21, 2011
14.85
14.85
14.63
14.67
28,695
+0.05(+0.34%)
Jan 20, 2011
14.72
14.82
14.62
14.62
42,350
-0.17(-1.16%)
Jan 19, 2011
14.94
14.94
14.73
14.79
77,662
-0.09(-0.63%)
Jan 18, 2011
14.88
14.89
14.76
14.89
105,390
+0.13(+0.86%)
Jan 14, 2011
14.71
14.76
14.62
14.76
110,016
-0.05(-0.33%)
Jan 13, 2011
14.93
14.97
14.77
14.81
115,193
-0.08(-0.53%)
Jan 12, 2011
14.89
14.90
14.81
14.89
98,420
+0.15(+1.03%)
Jan 11, 2011
14.71
14.74
14.59
14.73
60,349
+0.11(+0.77%)
Jan 10, 2011
14.60
14.63
14.53
14.62
50,360
-0.05(-0.33%)
Jan 07, 2011
14.68
14.68
14.54
14.67
42,206
+0.03(+0.24%)
Jan 06, 2011
14.64
14.71
14.48
14.64
305,625
-0.06(-0.42%)
Jan 05, 2011
14.74
14.74
14.59
14.70
39,513
-0.17(-1.17%)
Jan 04, 2011
14.92
14.92
14.65
14.87
68,142
-0.01(-0.07%)
Jan 03, 2011
14.97
15.03
14.82
14.88
63,165
+0.21(+1.43%)
Dec 31, 2010
14.62
14.71
14.62
14.67
7,964
+0.06(+0.40%)
Dec 30, 2010
14.30
14.65
14.30
14.61
20,242
+0.32(+2.22%)
Dec 29, 2010
14.23
14.30
14.02
14.30
20,064
+0.07(+0.50%)
Dec 28, 2010
14.43
14.43
14.09
14.22
46,689
+0.08(+0.57%)
Dec 27, 2010
14.42
14.47
14.04
14.14
624,266
-0.17(-1.17%)
Dec 23, 2010
14.24
14.36
14.16
14.31
17,478
+0.07(+0.51%)
Dec 22, 2010
14.41
14.43
14.12
14.24
45,438
-0.10(-0.69%)
Dec 21, 2010
14.41
14.45
14.25
14.34
34,186
+0.08(+0.59%)
Dec 20, 2010
14.35
14.35
14.16
14.25
133,315
+0.06(+0.45%)
Dec 17, 2010
14.25
14.25
14.10
14.19
42,244
-0.04(-0.28%)
Dec 16, 2010
14.48
14.48
14.17
14.23
30,142
+0.00(+0.00%)
Dec 15, 2010
14.40
14.44
14.23
14.23
17,535
-0.17(-1.21%)
Dec 14, 2010
14.41
14.47
14.31
14.40
30,958
+0.08(+0.53%)
Dec 13, 2010
14.22
14.33
14.08
14.33
61,343
+0.33(+2.38%)
Dec 10, 2010
14.08
14.08
13.79
13.99
14,103
-0.09(-0.66%)
Dec 09, 2010
14.20
14.20
13.93
14.09
31,610
-0.14(-0.96%)
Dec 08, 2010
14.52
14.52
14.16
14.22
11,209
-0.13(-0.89%)
Dec 07, 2010
14.72
14.76
14.35
14.35
33,350
-0.26(-1.75%)
Dec 06, 2010
14.20
14.62
14.20
14.61
30,805
+0.11(+0.78%)
Dec 03, 2010
14.40
14.50
14.23
14.49
12,721
+0.13(+0.94%)
Dec 02, 2010
14.57
14.57
14.23
14.36
29,971
+0.15(+1.07%)
Dec 01, 2010
14.44
14.44
14.16
14.21
126,683
-0.14(-1.01%)
Nov 30, 2010
14.10
14.37
13.95
14.35
32,413
+0.21(+1.46%)
Nov 29, 2010
14.06
14.15
13.87
14.15
11,250
+0.07(+0.49%)
Nov 26, 2010
14.18
14.18
13.92
14.08
4,127
-0.10(-0.70%)
Nov 24, 2010
14.18
14.18
14.18
14.18
24,915
+0.39(+2.81%)
Nov 23, 2010
13.99
13.99
13.71
13.79
17,886
-0.43(-3.04%)
Nov 22, 2010
14.00
14.22
13.98
14.22
24,310
+0.06(+0.45%)
Nov 19, 2010
14.22
14.24
14.08
14.16
99,875
+0.02(+0.17%)
Nov 18, 2010
14.18
14.18
14.06
14.13
42,079
+0.36(+2.60%)
Nov 17, 2010
13.59
13.91
13.59
13.77
119,255
+0.22(+1.59%)
Nov 16, 2010
13.97
13.97
13.56
13.56
57,846
-0.53(-3.73%)
Nov 15, 2010
14.19
14.22
14.08
14.08
22,630
+0.04(+0.28%)
Nov 12, 2010
13.90
14.16
13.90
14.04
69,504
-0.13(-0.93%)
Nov 11, 2010
14.16
14.19
14.10
14.18
118,973
-1.31(-8.46%)
Nov 10, 2010
14.41
15.49
13.96
15.49
175,593
+1.22(+8.53%)
Nov 09, 2010
14.72
14.72
14.24
14.27
115,621
-0.29(-2.02%)
Nov 08, 2010
14.63
14.63
14.43
14.56
53,374
-0.13(-0.87%)
Nov 05, 2010
14.89
14.89
14.63
14.69
295,735
-0.07(-0.50%)
Nov 04, 2010
14.89
14.89
14.57
14.76
430,339
+0.33(+2.31%)
Nov 03, 2010
14.57
14.57
14.23
14.43
84,520
+0.05(+0.38%)
Nov 02, 2010
14.54
14.54
14.25
14.38
87,149
+0.23(+1.60%)
Nov 01, 2010
14.14
14.16
14.03
14.15
54,440
+0.17(+1.23%)
Oct 29, 2010
13.67
13.98
13.67
13.98
50,631
+0.18(+1.31%)
Oct 28, 2010
13.90
13.90
13.72
13.80
37,724
+0.11(+0.77%)
Oct 27, 2010
13.93
13.93
13.67
13.69
53,448
-0.14(-1.05%)
Oct 25, 2010
13.87
13.89
13.77
13.84
66,251
+0.13(+0.98%)
Oct 22, 2010
13.76
13.84
13.66
13.70
32,276
-0.06(-0.40%)
Oct 21, 2010
13.99
14.06
13.66
13.76
127,594
-0.08(-0.60%)
Oct 20, 2010
13.69
13.98
13.69
13.84
119,675
+0.22(+1.58%)
Oct 19, 2010
14.00
14.08
12.41
13.63
178,937
-0.45(-3.21%)
Oct 18, 2010
14.20
14.20
14.08
14.08
151,556
-0.07(-0.51%)
Oct 15, 2010
14.20
14.20
14.04
14.15
99,840
+0.06(+0.44%)
Oct 14, 2010
14.37
14.37
14.02
14.09
150,947
-0.11(-0.76%)
Oct 13, 2010
13.84
14.23
13.84
14.19
83,913
+0.35(+2.52%)
Oct 12, 2010
13.98
13.98
13.62
13.85
168,541
+0.09(+0.68%)
Oct 11, 2010
14.26
14.26
13.74
13.75
115,154
+0.07(+0.50%)
Oct 08, 2010
13.68
13.70
13.33
13.68
96,793
+0.30(+2.27%)
Oct 07, 2010
13.72
13.72
13.32
13.38
238,528
-0.00(-0.01%)
Oct 06, 2010
13.49
13.49
13.37
13.38
326,560
-0.03(-0.25%)
Oct 05, 2010
13.48
13.48
13.17
13.41
91,292
+0.27(+2.03%)
Oct 04, 2010
13.35
13.35
13.10
13.15
131,133
-0.03(-0.20%)
Oct 01, 2010
13.17
13.35
13.03
13.17
187,403
+0.36(+2.79%)
Sep 30, 2010
12.79
12.87
12.72
12.82
55,857
+0.16(+1.28%)
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
.