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 (%)
May 24, 2011
19.28
19.36
19.08
19.12
225,303
-0.13(-0.68%)
May 23, 2011
19.27
19.34
19.19
19.25
285,767
-0.35(-1.79%)
May 20, 2011
19.66
19.69
19.47
19.60
86,577
-0.14(-0.71%)
May 19, 2011
19.79
19.86
19.62
19.74
138,617
+0.11(+0.56%)
May 18, 2011
19.43
19.65
19.38
19.63
371,996
+0.25(+1.29%)
May 17, 2011
19.44
19.52
19.30
19.38
231,629
-0.14(-0.72%)
May 16, 2011
19.53
19.75
19.50
19.52
157,167
-0.13(-0.66%)
May 13, 2011
20.01
20.03
19.63
19.65
349,744
-0.33(-1.65%)
May 12, 2011
19.80
20.04
19.61
19.98
205,936
+0.12(+0.60%)
May 11, 2011
20.12
20.13
19.82
19.86
185,157
-0.29(-1.44%)
May 10, 2011
19.87
20.17
19.87
20.15
254,890
+0.33(+1.66%)
May 09, 2011
19.61
19.86
19.61
19.82
142,504
+0.20(+1.02%)
May 06, 2011
19.71
19.89
19.55
19.62
153,439
+0.09(+0.46%)
May 05, 2011
19.51
19.73
19.43
19.53
193,445
-0.08(-0.42%)
May 04, 2011
19.94
19.94
19.54
19.61
240,217
-0.32(-1.59%)
May 03, 2011
19.97
20.08
19.81
19.93
303,975
-0.17(-0.85%)
May 02, 2011
20.10
20.11
20.07
20.10
218,828
-0.13(-0.64%)
Apr 29, 2011
20.17
20.30
20.17
20.23
172,805
+0.04(+0.20%)
Apr 28, 2011
20.14
20.21
20.07
20.19
126,508
+0.06(+0.30%)
Apr 27, 2011
20.21
20.21
19.94
20.13
142,953
+0.01(+0.05%)
Apr 26, 2011
19.95
20.22
19.95
20.12
196,672
+0.21(+1.05%)
Apr 25, 2011
20.03
20.03
19.86
19.91
176,000
-0.14(-0.70%)
Apr 21, 2011
19.92
20.05
19.92
20.05
186,635
+0.21(+1.06%)
Apr 20, 2011
19.88
19.95
19.74
19.84
204,995
+0.33(+1.69%)
Apr 19, 2011
19.44
19.55
19.40
19.51
228,768
+0.08(+0.41%)
Apr 18, 2011
19.61
19.61
19.24
19.43
295,830
-0.39(-1.97%)
Apr 15, 2011
19.66
19.88
19.63
19.82
196,635
+0.15(+0.76%)
Apr 14, 2011
19.57
19.68
19.42
19.67
193,275
+0.05(+0.25%)
Apr 13, 2011
19.88
19.88
19.50
19.62
169,894
-0.01(-0.05%)
Apr 12, 2011
19.75
19.79
19.58
19.63
220,879
-0.20(-1.01%)
Apr 11, 2011
20.04
20.05
19.77
19.83
123,740
-0.19(-0.95%)
Apr 08, 2011
20.32
20.38
19.90
20.02
122,054
-0.16(-0.79%)
Apr 07, 2011
20.51
20.51
20.16
20.18
186,875
-0.22(-1.08%)
Apr 06, 2011
20.58
20.61
20.37
20.40
169,420
-0.06(-0.29%)
Apr 05, 2011
20.40
20.60
20.37
20.46
127,292
+0.00(+0.00%)
Apr 04, 2011
20.42
20.54
20.41
20.46
158,471
+0.06(+0.29%)
Apr 01, 2011
20.50
20.50
20.35
20.40
123,804
+0.06(+0.29%)
Mar 31, 2011
20.39
20.39
20.12
20.34
187,680
+0.22(+1.09%)
Mar 30, 2011
20.12
20.12
20.12
20.12
319,944
+0.09(+0.45%)
Mar 29, 2011
19.85
20.04
19.71
20.03
242,113
+0.21(+1.06%)
Mar 28, 2011
19.96
20.06
19.80
19.82
121,631
-0.14(-0.70%)
Mar 25, 2011
19.93
20.12
19.82
19.96
207,653
+0.15(+0.76%)
Mar 24, 2011
19.81
19.85
19.59
19.81
176,174
+0.19(+0.97%)
Mar 23, 2011
19.57
19.68
19.40
19.62
223,902
-0.03(-0.15%)
Mar 22, 2011
19.64
19.70
19.56
19.65
177,541
-0.02(-0.10%)
Mar 21, 2011
19.69
19.70
19.61
19.67
154,321
+0.41(+2.13%)
Mar 18, 2011
19.22
19.32
19.16
19.26
115,161
+0.29(+1.53%)
Mar 17, 2011
19.00
19.20
18.93
18.97
185,771
+0.19(+1.01%)
Mar 16, 2011
19.04
19.14
18.68
18.78
328,700
-0.27(-1.42%)
Mar 15, 2011
18.98
19.18
18.94
19.05
266,029
-0.21(-1.09%)
Mar 14, 2011
19.18
19.29
19.07
19.26
163,561
-0.03(-0.16%)
Mar 11, 2011
19.09
19.37
19.07
19.29
177,759
+0.14(+0.73%)
Mar 10, 2011
19.49
19.49
19.14
19.15
203,585
-0.49(-2.49%)
Mar 09, 2011
19.59
19.72
19.49
19.64
131,371
+0.01(+0.05%)
Mar 08, 2011
19.34
19.70
19.25
19.63
411,936
+0.31(+1.60%)
Mar 07, 2011
19.70
19.71
19.20
19.32
217,962
-0.32(-1.65%)
Mar 04, 2011
19.70
19.81
19.47
19.64
164,660
-0.20(-0.98%)
Mar 03, 2011
19.50
19.91
19.49
19.84
184,258
+0.48(+2.48%)
Mar 02, 2011
19.42
19.50
19.20
19.36
234,862
+0.09(+0.47%)
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
.