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
Allied Capital Corp
(NY:
AFC
)
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
23.48
23.62
23.41
23.49
15,565
-0.09(-0.39%)
Apr 28, 2011
23.50
23.70
23.42
23.58
12,511
+0.07(+0.30%)
Apr 27, 2011
23.65
23.65
23.43
23.51
18,831
-0.05(-0.21%)
Apr 26, 2011
23.40
23.70
23.32
23.56
33,334
+0.18(+0.77%)
Apr 25, 2011
23.40
23.41
23.31
23.38
21,332
-0.05(-0.21%)
Apr 21, 2011
23.41
23.43
23.35
23.43
12,235
-0.04(-0.17%)
Apr 20, 2011
23.34
23.47
23.24
23.47
21,923
+0.07(+0.30%)
Apr 19, 2011
23.43
23.49
23.24
23.40
21,246
+0.04(+0.17%)
Apr 18, 2011
23.41
23.44
23.08
23.36
26,955
-0.07(-0.30%)
Apr 15, 2011
22.89
23.44
22.81
23.43
20,248
+0.62(+2.72%)
Apr 14, 2011
22.80
22.89
22.59
22.81
14,622
-0.01(-0.04%)
Apr 13, 2011
22.84
22.89
22.64
22.82
7,224
-0.07(-0.31%)
Apr 12, 2011
23.00
23.01
22.81
22.89
14,738
-0.15(-0.65%)
Apr 11, 2011
23.08
23.25
23.04
23.04
12,870
-0.05(-0.22%)
Apr 08, 2011
23.35
23.39
23.09
23.09
8,597
-0.16(-0.69%)
Apr 07, 2011
23.41
23.45
23.22
23.25
13,140
-0.20(-0.85%)
Apr 06, 2011
23.50
23.50
23.33
23.45
13,912
+0.03(+0.13%)
Apr 05, 2011
23.30
23.48
23.30
23.42
14,040
+0.07(+0.30%)
Apr 04, 2011
23.47
23.51
23.25
23.35
21,760
-0.04(-0.17%)
Apr 01, 2011
23.19
23.45
23.19
23.39
18,802
+0.22(+0.95%)
Mar 31, 2011
23.52
23.52
23.03
23.17
26,902
-0.26(-1.11%)
Mar 30, 2011
23.49
23.59
23.43
23.43
23,461
-0.38(-1.60%)
Mar 29, 2011
23.72
23.93
23.72
23.81
20,095
+0.04(+0.17%)
Mar 28, 2011
23.72
23.89
23.68
23.77
17,591
-0.04(-0.17%)
Mar 25, 2011
23.78
23.95
23.78
23.81
16,284
-0.01(-0.04%)
Mar 24, 2011
23.90
23.94
23.76
23.82
25,505
-0.04(-0.17%)
Mar 23, 2011
23.62
23.86
23.62
23.86
18,791
+0.16(+0.68%)
Mar 22, 2011
23.64
23.79
23.55
23.70
11,636
+0.08(+0.34%)
Mar 21, 2011
23.77
23.77
23.61
23.62
16,141
-0.13(-0.55%)
Mar 18, 2011
23.75
24.05
23.62
23.75
32,065
+0.04(+0.17%)
Mar 17, 2011
23.69
23.84
23.41
23.71
20,818
+0.11(+0.47%)
Mar 16, 2011
23.73
23.87
23.57
23.60
22,359
-0.18(-0.76%)
Mar 15, 2011
23.77
23.90
23.74
23.78
15,720
-0.12(-0.50%)
Mar 14, 2011
23.97
23.97
23.71
23.90
19,478
-0.07(-0.29%)
Mar 11, 2011
23.75
24.00
23.75
23.97
54,109
+0.22(+0.93%)
Mar 10, 2011
23.66
23.87
23.66
23.75
28,756
+0.01(+0.04%)
Mar 09, 2011
23.75
23.75
23.55
23.74
17,710
-0.02(-0.08%)
Mar 08, 2011
23.67
23.85
23.67
23.76
20,466
+0.13(+0.55%)
Mar 07, 2011
23.55
23.78
23.45
23.63
23,244
-0.01(-0.04%)
Mar 04, 2011
23.69
23.70
23.52
23.64
12,065
-0.05(-0.21%)
Mar 03, 2011
23.62
23.73
23.47
23.69
18,128
+0.08(+0.34%)
Mar 02, 2011
23.55
23.80
23.55
23.61
23,087
+0.06(+0.25%)
Mar 01, 2011
23.70
23.72
23.54
23.55
19,590
-0.19(-0.80%)
Feb 28, 2011
23.25
23.74
23.24
23.74
50,334
+0.62(+2.68%)
Feb 25, 2011
23.33
23.37
23.11
23.12
24,200
-0.28(-1.20%)
Feb 24, 2011
23.35
23.40
23.22
23.40
10,519
+0.00(+0.00%)
Feb 23, 2011
23.01
23.40
23.00
23.40
30,891
+0.50(+2.18%)
Feb 22, 2011
23.17
23.21
22.78
22.90
20,468
-0.34(-1.46%)
Feb 18, 2011
22.98
23.25
22.93
23.24
38,945
+0.35(+1.52%)
Feb 17, 2011
23.06
23.14
22.86
22.89
23,934
-0.11(-0.48%)
Feb 16, 2011
22.80
23.09
22.67
23.00
31,134
+0.32(+1.41%)
Feb 15, 2011
22.18
22.83
22.18
22.68
57,862
+0.43(+1.93%)
Feb 14, 2011
22.26
22.28
22.10
22.25
21,408
+0.03(+0.14%)
Feb 11, 2011
22.09
22.24
21.94
22.22
28,577
+0.22(+1.00%)
Feb 10, 2011
22.06
22.33
22.00
22.00
23,911
-0.28(-1.26%)
Feb 09, 2011
22.31
22.43
22.12
22.28
19,436
-0.05(-0.22%)
Feb 08, 2011
22.06
22.40
22.06
22.33
16,245
+0.39(+1.78%)
Feb 07, 2011
21.95
22.20
21.93
21.94
31,352
-0.27(-1.22%)
Feb 04, 2011
22.11
22.75
22.05
22.21
51,800
+0.11(+0.50%)
Feb 03, 2011
22.18
22.30
21.79
22.10
20,324
+0.01(+0.05%)
Feb 02, 2011
21.91
22.14
21.85
22.09
23,581
+0.27(+1.24%)
Feb 01, 2011
21.84
21.92
21.79
21.82
15,806
+0.11(+0.51%)
Jan 31, 2011
21.78
21.84
21.58
21.71
11,781
+0.06(+0.28%)
Jan 28, 2011
21.89
21.95
21.60
21.65
21,607
-0.19(-0.87%)
Jan 27, 2011
21.93
21.96
21.74
21.84
17,113
+0.06(+0.28%)
Jan 26, 2011
22.00
22.00
21.68
21.78
40,925
-0.07(-0.32%)
Jan 25, 2011
21.91
22.00
21.61
21.85
55,047
+0.18(+0.83%)
Jan 24, 2011
21.97
21.97
21.63
21.67
15,342
-0.09(-0.41%)
Jan 21, 2011
21.96
22.00
21.76
21.76
10,465
-0.09(-0.41%)
Jan 20, 2011
22.03
22.04
21.85
21.85
10,997
-0.22(-1.00%)
Jan 19, 2011
22.00
22.09
21.93
22.07
12,935
+0.07(+0.32%)
Jan 18, 2011
22.54
22.54
21.96
22.00
24,371
-0.10(-0.45%)
Jan 14, 2011
22.22
22.40
21.98
22.10
22,231
+0.04(+0.18%)
Jan 13, 2011
22.25
22.25
22.06
22.06
6,887
-0.16(-0.72%)
Jan 12, 2011
22.11
22.42
22.05
22.22
33,345
+0.02(+0.09%)
Jan 11, 2011
22.40
22.40
21.95
22.20
27,949
-0.21(-0.94%)
Jan 10, 2011
22.11
22.49
21.89
22.41
14,253
+0.46(+2.10%)
Jan 07, 2011
22.35
22.40
21.92
21.95
11,974
-0.51(-2.27%)
Jan 06, 2011
22.20
22.48
21.96
22.46
12,390
+0.36(+1.63%)
Jan 05, 2011
22.21
22.21
21.96
22.10
14,840
-0.04(-0.18%)
Jan 04, 2011
21.96
22.32
21.96
22.14
18,874
+0.24(+1.10%)
Jan 03, 2011
22.00
22.00
21.80
21.90
22,059
+0.09(+0.41%)
Dec 31, 2010
21.99
22.00
21.54
21.81
18,272
-0.13(-0.59%)
Dec 30, 2010
21.99
21.99
21.43
21.94
26,144
-0.05(-0.23%)
Dec 29, 2010
22.24
22.24
21.86
21.99
11,812
-0.55(-2.44%)
Dec 28, 2010
22.64
22.64
22.17
22.54
9,288
+0.05(+0.22%)
Dec 27, 2010
22.40
22.61
22.28
22.49
14,025
-0.01(-0.04%)
Dec 23, 2010
22.32
22.50
22.16
22.50
15,198
+0.40(+1.81%)
Dec 22, 2010
22.49
22.49
22.10
22.10
9,296
-0.18(-0.81%)
Dec 21, 2010
22.55
22.55
22.25
22.28
6,689
-0.07(-0.31%)
Dec 20, 2010
22.58
22.72
22.28
22.35
8,293
-0.30(-1.32%)
Dec 17, 2010
22.42
22.69
22.31
22.65
10,319
+0.45(+2.03%)
Dec 16, 2010
22.65
22.70
22.12
22.20
17,416
-0.25(-1.11%)
Dec 15, 2010
22.14
22.69
21.80
22.45
32,226
+0.31(+1.40%)
Dec 14, 2010
22.65
22.65
22.04
22.14
23,042
-0.45(-1.99%)
Dec 13, 2010
22.45
22.60
22.23
22.59
16,470
+0.37(+1.67%)
Dec 10, 2010
22.37
22.57
22.22
22.22
12,766
-0.13(-0.58%)
Dec 09, 2010
22.48
22.59
22.30
22.35
11,342
+0.01(+0.04%)
Dec 08, 2010
22.50
22.50
22.34
22.34
11,485
-0.02(-0.09%)
Dec 07, 2010
22.97
22.97
22.36
22.36
21,909
-0.29(-1.28%)
Dec 06, 2010
22.22
22.76
22.11
22.65
31,867
+0.30(+1.34%)
Dec 03, 2010
22.40
22.40
22.25
22.35
6,097
-0.04(-0.18%)
Dec 02, 2010
22.50
22.62
22.30
22.39
7,256
-0.01(-0.04%)
Dec 01, 2010
22.83
22.83
22.36
22.40
18,367
-0.20(-0.88%)
Nov 30, 2010
22.59
22.60
22.41
22.60
12,673
+0.20(+0.89%)
Nov 29, 2010
22.38
22.68
22.36
22.40
14,542
-0.23(-1.02%)
Nov 26, 2010
22.65
22.75
22.56
22.63
2,700
-0.01(-0.04%)
Nov 24, 2010
23.04
22.64
22.64
22.64
9,344
-0.17(-0.75%)
Nov 23, 2010
22.95
23.04
22.75
22.81
19,215
-0.04(-0.18%)
Nov 22, 2010
22.56
23.00
22.56
22.85
21,038
+0.29(+1.29%)
Nov 19, 2010
22.46
22.90
22.40
22.56
13,283
-0.04(-0.18%)
Nov 18, 2010
23.10
23.38
22.58
22.60
39,858
-0.32(-1.40%)
Nov 17, 2010
23.25
23.25
22.90
22.92
11,360
-0.18(-0.78%)
Nov 16, 2010
23.51
23.65
22.87
23.10
24,729
-0.23(-0.99%)
Nov 15, 2010
23.32
23.75
23.31
23.33
22,873
-0.04(-0.17%)
Nov 12, 2010
23.60
23.83
23.10
23.37
27,746
-0.23(-0.97%)
Nov 11, 2010
23.88
24.10
23.45
23.60
16,331
-0.56(-2.32%)
Nov 10, 2010
23.37
24.16
23.09
24.16
39,457
+0.65(+2.76%)
Nov 09, 2010
23.11
23.60
23.11
23.51
30,804
+0.32(+1.38%)
Nov 08, 2010
24.23
24.23
22.75
23.19
29,964
+0.28(+1.22%)
Nov 05, 2010
22.63
23.23
22.61
22.91
56,197
+0.21(+0.93%)
Nov 04, 2010
22.58
22.86
22.55
22.70
12,899
+0.07(+0.31%)
Nov 03, 2010
21.65
22.68
21.65
22.63
6,160
+0.04(+0.18%)
Nov 02, 2010
23.00
23.07
22.50
22.59
12,762
-0.32(-1.40%)
Nov 01, 2010
22.88
23.04
22.75
22.91
10,838
+0.19(+0.84%)
Oct 29, 2010
22.95
23.06
22.55
22.72
37,054
-0.23(-1.00%)
Oct 28, 2010
23.27
23.33
22.95
22.95
33,105
-0.09(-0.39%)
Oct 27, 2010
22.90
23.15
22.64
23.04
18,368
+0.04(+0.17%)
Oct 25, 2010
23.00
23.25
22.97
23.00
24,095
+0.10(+0.44%)
Oct 22, 2010
22.81
23.15
22.81
22.90
31,212
+0.28(+1.24%)
Oct 21, 2010
22.57
22.97
22.38
22.62
31,222
+0.22(+0.98%)
Oct 20, 2010
22.54
22.56
22.02
22.40
25,490
-0.05(-0.22%)
Oct 19, 2010
22.73
22.73
21.93
22.45
55,467
-0.28(-1.23%)
Oct 18, 2010
22.99
23.05
22.73
22.73
28,354
+0.07(+0.31%)
Oct 15, 2010
23.28
23.28
22.66
22.66
47,443
-0.50(-2.16%)
Oct 14, 2010
23.39
23.39
23.10
23.16
33,045
-0.17(-0.73%)
Oct 13, 2010
23.35
23.41
23.21
23.33
18,339
-0.10(-0.43%)
Oct 12, 2010
23.30
23.43
23.30
23.43
12,641
+0.06(+0.24%)
Oct 11, 2010
23.39
23.43
23.24
23.37
10,962
-0.03(-0.11%)
Oct 08, 2010
23.40
23.40
23.09
23.40
28,779
+0.06(+0.26%)
Oct 07, 2010
23.58
23.59
23.09
23.34
43,590
-0.09(-0.38%)
Oct 06, 2010
23.40
23.59
23.25
23.43
23,071
+0.03(+0.13%)
Oct 05, 2010
23.24
23.60
23.13
23.40
63,390
+0.11(+0.47%)
Oct 04, 2010
23.09
23.40
22.88
23.29
19,243
+0.31(+1.35%)
Oct 01, 2010
22.98
23.07
22.47
22.98
58,537
+0.25(+1.10%)
Sep 30, 2010
22.97
23.00
22.59
22.73
68,748
-0.13(-0.57%)
Sep 29, 2010
23.00
23.40
22.68
22.86
87,496
-0.60(-2.56%)
Sep 28, 2010
23.71
23.75
23.25
23.46
54,923
-0.21(-0.89%)
Sep 27, 2010
23.52
23.94
23.52
23.67
73,392
+0.17(+0.72%)
Sep 24, 2010
23.68
23.69
23.37
23.50
27,869
-0.14(-0.59%)
Sep 23, 2010
23.40
23.73
23.36
23.64
29,414
+0.15(+0.64%)
Sep 22, 2010
23.57
23.64
23.15
23.49
37,145
+0.06(+0.26%)
Sep 21, 2010
23.11
23.70
23.07
23.43
61,016
+0.32(+1.38%)
Sep 20, 2010
23.48
23.74
23.02
23.11
85,590
-0.36(-1.53%)
Sep 17, 2010
23.47
23.81
22.95
23.47
63,818
+0.97(+4.31%)
Sep 15, 2010
22.40
22.75
22.33
22.50
54,974
+0.08(+0.36%)
Sep 14, 2010
22.39
22.47
22.17
22.42
133,144
-0.01(-0.04%)
Sep 13, 2010
22.20
22.43
22.09
22.43
161,628
+0.23(+1.04%)
Sep 10, 2010
22.29
22.30
22.11
22.20
44,294
-0.02(-0.09%)
Sep 09, 2010
21.93
22.43
21.93
22.22
68,756
+0.42(+1.93%)
Sep 08, 2010
21.46
21.86
21.45
21.80
64,394
+0.35(+1.65%)
Sep 07, 2010
21.53
21.53
21.35
21.45
68,455
-0.00(-0.02%)
Sep 03, 2010
21.51
21.60
21.35
21.45
80,020
-0.05(-0.23%)
Sep 02, 2010
21.50
21.52
21.33
21.50
24,149
+0.00(+0.00%)
Sep 01, 2010
21.32
21.50
21.22
21.50
38,523
+0.19(+0.89%)
Aug 31, 2010
21.15
21.31
21.06
21.31
22,146
+0.17(+0.80%)
Aug 30, 2010
21.00
21.25
20.99
21.14
34,641
+0.14(+0.67%)
Aug 27, 2010
21.00
21.06
20.92
21.00
50,430
-0.05(-0.23%)
Aug 26, 2010
21.02
21.17
20.83
21.05
45,564
-0.00(-0.00%)
Aug 25, 2010
21.09
21.09
20.76
21.05
35,065
+0.05(+0.24%)
Aug 24, 2010
21.19
21.19
20.90
21.00
24,886
-0.04(-0.19%)
Aug 23, 2010
21.10
21.25
20.99
21.04
37,783
-0.05(-0.24%)
Aug 20, 2010
21.00
21.10
20.91
21.09
44,720
+0.09(+0.43%)
Aug 19, 2010
20.98
21.00
20.82
21.00
24,241
+0.00(+0.00%)
Aug 18, 2010
20.47
21.00
20.40
21.00
73,543
+0.50(+2.44%)
Aug 17, 2010
20.05
20.50
20.05
20.50
46,907
+0.56(+2.81%)
Aug 16, 2010
20.06
20.21
19.90
19.94
37,775
-0.09(-0.45%)
Aug 13, 2010
20.03
20.22
19.97
20.03
17,657
+0.02(+0.10%)
Aug 12, 2010
20.12
20.18
20.00
20.01
12,332
+0.00(+0.00%)
Aug 11, 2010
20.20
20.22
19.98
20.01
14,315
-0.13(-0.65%)
Aug 10, 2010
20.23
20.34
20.10
20.14
20,190
-0.01(-0.05%)
Aug 09, 2010
20.25
20.26
20.05
20.15
20,860
-0.00(-0.00%)
Aug 06, 2010
20.15
20.25
19.97
20.15
39,570
-0.09(-0.44%)
Aug 05, 2010
20.15
20.25
19.68
20.24
29,378
+0.10(+0.50%)
Aug 04, 2010
20.00
20.14
19.90
20.14
63,875
+0.21(+1.05%)
Aug 03, 2010
19.80
19.93
19.76
19.93
20,839
+0.21(+1.06%)
Aug 02, 2010
19.55
19.99
19.55
19.72
40,440
+0.15(+0.77%)
Jul 30, 2010
19.57
19.89
19.13
19.57
54,744
-0.10(-0.51%)
Jul 29, 2010
19.80
19.80
19.60
19.67
10,386
-0.07(-0.38%)
Jul 28, 2010
19.56
19.89
19.56
19.75
12,525
+0.05(+0.23%)
Jul 27, 2010
19.65
19.80
19.51
19.70
27,783
+0.10(+0.51%)
Jul 26, 2010
19.55
19.65
19.37
19.60
27,777
+0.19(+0.98%)
Jul 23, 2010
19.38
19.64
19.36
19.41
17,897
+0.00(+0.00%)
Jul 22, 2010
19.30
19.75
19.30
19.41
11,824
-0.04(-0.20%)
Jul 21, 2010
19.49
19.49
19.40
19.45
9,919
+0.06(+0.31%)
Jul 20, 2010
19.51
19.51
19.22
19.39
14,729
+0.11(+0.57%)
Jul 19, 2010
19.45
19.45
19.23
19.28
3,467
-0.02(-0.10%)
Jul 16, 2010
19.30
19.51
19.30
19.30
15,303
-0.10(-0.52%)
Jul 15, 2010
19.40
19.43
19.13
19.40
16,933
+0.09(+0.47%)
Jul 14, 2010
19.29
19.45
19.15
19.31
11,140
+0.07(+0.36%)
Jul 13, 2010
19.36
19.36
19.05
19.24
28,750
+0.12(+0.63%)
Jul 12, 2010
19.20
19.39
19.04
19.12
6,570
+0.01(+0.05%)
Jul 09, 2010
19.11
19.11
18.90
19.11
14,669
+0.11(+0.58%)
Jul 08, 2010
19.39
19.39
18.72
19.00
101,353
-0.17(-0.89%)
Jul 07, 2010
19.09
19.31
19.09
19.17
8,120
-0.06(-0.31%)
Jul 06, 2010
19.32
19.48
19.01
19.23
11,210
-0.15(-0.77%)
Jul 02, 2010
19.38
19.52
19.23
19.38
3,592
-0.06(-0.31%)
Jul 01, 2010
19.38
19.56
19.38
19.44
16,295
+0.04(+0.21%)
Jun 30, 2010
19.57
19.57
19.21
19.40
12,139
-0.06(-0.31%)
Jun 29, 2010
19.63
19.65
19.31
19.46
38,363
-0.37(-1.84%)
Jun 25, 2010
19.82
19.90
19.50
19.82
18,295
+0.01(+0.05%)
Jun 24, 2010
19.99
19.99
19.65
19.82
6,284
-0.07(-0.38%)
Jun 23, 2010
19.77
19.90
19.68
19.89
10,873
+0.02(+0.10%)
Jun 22, 2010
19.85
20.01
19.77
19.87
28,900
-0.03(-0.15%)
Jun 21, 2010
19.95
19.95
19.84
19.90
7,700
+0.02(+0.10%)
Jun 18, 2010
19.88
20.00
19.80
19.88
14,907
-0.02(-0.10%)
Jun 17, 2010
19.85
19.95
19.85
19.90
4,337
+0.07(+0.35%)
Jun 16, 2010
19.75
19.92
19.49
19.83
17,432
-0.06(-0.30%)
Jun 15, 2010
19.65
20.00
19.65
19.89
13,368
+0.10(+0.50%)
Jun 14, 2010
19.59
19.95
19.30
19.79
32,150
+0.35(+1.80%)
Jun 11, 2010
19.14
19.44
19.06
19.44
12,844
+0.44(+2.32%)
Jun 10, 2010
19.22
19.22
18.98
19.00
11,747
+0.08(+0.42%)
Jun 09, 2010
19.25
19.62
18.75
18.92
22,615
-0.22(-1.15%)
Jun 08, 2010
18.92
19.25
18.92
19.14
12,009
-0.15(-0.78%)
Jun 07, 2010
19.39
19.39
19.09
19.29
5,400
+0.01(+0.05%)
Jun 04, 2010
19.28
19.43
19.01
19.28
13,855
-0.12(-0.62%)
Jun 03, 2010
19.49
19.54
19.09
19.40
14,610
+0.19(+0.99%)
Jun 02, 2010
19.39
19.50
18.89
19.21
26,258
+0.01(+0.05%)
Jun 01, 2010
19.24
19.29
18.55
19.20
24,966
-0.22(-1.13%)
May 28, 2010
19.42
19.48
19.13
19.42
23,414
+0.13(+0.67%)
May 27, 2010
19.21
19.67
19.21
19.29
13,350
+0.09(+0.47%)
May 26, 2010
19.33
19.70
19.16
19.20
12,226
+0.06(+0.31%)
May 25, 2010
19.00
19.85
18.87
19.14
15,999
-0.16(-0.83%)
May 24, 2010
19.50
19.55
19.00
19.30
16,948
-0.20(-1.03%)
May 21, 2010
19.00
19.50
18.90
19.50
21,390
+0.48(+2.52%)
May 20, 2010
18.89
19.02
18.55
19.02
25,888
-0.54(-2.76%)
May 19, 2010
19.95
19.95
19.17
19.56
23,600
-0.39(-1.95%)
May 18, 2010
20.12
20.24
19.78
19.95
11,709
+0.16(+0.81%)
May 17, 2010
20.04
20.04
19.40
19.79
24,332
-0.16(-0.80%)
May 14, 2010
19.95
20.50
19.75
19.95
16,700
-0.30(-1.48%)
May 13, 2010
20.00
20.25
19.72
20.25
16,744
+0.43(+2.17%)
May 12, 2010
20.00
20.15
19.72
19.82
33,018
-0.23(-1.15%)
May 11, 2010
20.05
20.19
19.85
20.05
19,921
+0.21(+1.06%)
May 10, 2010
19.72
20.05
19.49
19.84
30,504
+0.83(+4.37%)
May 07, 2010
18.94
19.16
18.25
19.01
36,658
+0.24(+1.28%)
May 06, 2010
20.19
20.19
17.10
18.77
54,885
+0.47(+2.55%)
May 05, 2010
19.57
20.25
18.30
18.30
248,636
-2.50(-12.00%)
May 04, 2010
21.00
21.12
20.46
20.80
38,945
-0.23(-1.09%)
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
.