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 28, 2010
20.54
20.83
20.42
20.54
717,037
-0.31(-1.47%)
May 27, 2010
20.45
20.85
20.33
20.85
445,451
+1.12(+5.69%)
May 26, 2010
20.07
20.17
19.68
19.72
1,129,324
-0.26(-1.31%)
May 25, 2010
19.59
20.01
19.49
19.99
535,767
-0.21(-1.05%)
May 24, 2010
20.48
20.53
20.19
20.20
241,932
-0.49(-2.38%)
May 21, 2010
20.04
20.70
20.01
20.69
633,456
+0.54(+2.69%)
May 20, 2010
20.08
20.57
20.03
20.15
592,220
-0.85(-4.07%)
May 19, 2010
20.97
21.11
20.73
21.00
328,486
-0.09(-0.41%)
May 18, 2010
21.69
21.71
20.95
21.09
550,758
-0.67(-3.09%)
May 17, 2010
21.73
21.78
21.18
21.76
1,662,760
-0.07(-0.31%)
May 14, 2010
21.83
22.06
21.63
21.83
583,087
-0.36(-1.60%)
May 13, 2010
22.37
22.42
22.14
22.19
253,675
-0.18(-0.81%)
May 12, 2010
22.28
22.45
22.28
22.37
777,696
+0.31(+1.41%)
May 11, 2010
22.40
22.45
22.04
22.06
708,122
-0.37(-1.67%)
May 10, 2010
22.40
22.49
22.34
22.43
1,737,047
+1.26(+5.95%)
May 07, 2010
21.63
22.09
20.89
21.17
2,012,289
-0.43(-1.97%)
May 06, 2010
22.10
23.38
20.90
21.60
2,000,740
-0.55(-2.47%)
May 05, 2010
22.19
22.45
22.14
22.14
335,375
-0.55(-2.42%)
May 04, 2010
23.06
23.07
22.64
22.69
758,197
-0.94(-3.96%)
May 03, 2010
23.56
23.80
23.48
23.63
995,932
+0.16(+0.69%)
Apr 30, 2010
23.68
23.77
23.40
23.46
1,708,051
-0.21(-0.90%)
Apr 29, 2010
23.56
23.73
23.53
23.68
1,179,296
+0.45(+1.93%)
Apr 28, 2010
23.52
23.57
23.04
23.23
386,060
-0.25(-1.06%)
Apr 27, 2010
24.00
24.11
23.41
23.48
513,931
-0.85(-3.51%)
Apr 26, 2010
24.42
24.44
24.28
24.33
335,980
-0.03(-0.10%)
Apr 23, 2010
24.01
24.36
23.94
24.36
495,141
+0.34(+1.41%)
Apr 22, 2010
23.80
24.05
23.65
24.02
1,286,888
-0.06(-0.24%)
Apr 21, 2010
24.04
24.08
23.91
24.08
199,662
+0.09(+0.39%)
Apr 20, 2010
24.11
24.11
23.95
23.98
432,381
+0.06(+0.23%)
Apr 19, 2010
23.74
23.93
23.58
23.93
631,612
-0.09(-0.39%)
Apr 16, 2010
24.29
24.32
23.87
24.02
614,013
-0.43(-1.76%)
Apr 15, 2010
24.33
24.49
24.27
24.45
336,584
+0.03(+0.13%)
Apr 14, 2010
24.28
24.43
24.16
24.42
542,973
+0.31(+1.29%)
Apr 13, 2010
24.18
24.18
23.97
24.11
211,136
-0.11(-0.44%)
Apr 12, 2010
24.16
24.23
24.13
24.21
308,390
+0.05(+0.21%)
Apr 09, 2010
23.98
24.18
23.98
24.16
496,304
+0.27(+1.15%)
Apr 08, 2010
23.65
23.90
23.58
23.89
161,693
+0.06(+0.24%)
Apr 07, 2010
23.84
23.90
23.74
23.83
224,221
-0.01(-0.03%)
Apr 06, 2010
23.73
23.94
23.70
23.84
582,981
+0.06(+0.24%)
Apr 05, 2010
23.86
23.87
23.70
23.78
389,731
-0.01(-0.03%)
Apr 01, 2010
23.79
23.79
23.79
0
+0.47(+2.01%)
Mar 31, 2010
23.36
23.45
23.26
23.32
447,138
-0.04(-0.19%)
Mar 30, 2010
23.43
23.44
23.27
23.36
172,090
+0.05(+0.21%)
Mar 29, 2010
23.27
23.34
23.23
23.32
274,220
+0.20(+0.86%)
Mar 26, 2010
23.07
23.19
23.01
23.12
188,349
+0.27(+1.20%)
Mar 25, 2010
23.09
23.14
22.83
22.84
503,246
-0.07(-0.30%)
Mar 24, 2010
22.93
22.99
22.84
22.91
210,047
-0.32(-1.37%)
Mar 23, 2010
23.12
23.24
23.04
23.23
220,585
+0.15(+0.65%)
Mar 22, 2010
22.76
23.10
22.70
23.08
266,009
+0.10(+0.43%)
Mar 19, 2010
23.23
23.23
22.89
22.98
262,385
-0.28(-1.21%)
Mar 18, 2010
23.33
23.33
23.12
23.26
208,184
-0.09(-0.40%)
Mar 17, 2010
23.30
23.43
23.24
23.35
151,283
+0.18(+0.78%)
Mar 16, 2010
23.03
23.21
22.96
23.17
197,989
+0.24(+1.06%)
Mar 15, 2010
22.80
22.93
22.78
22.93
145,277
-0.10(-0.43%)
Mar 12, 2010
23.07
23.07
22.94
23.03
154,766
+0.15(+0.65%)
Mar 11, 2010
22.73
22.88
22.67
22.88
264,834
+0.18(+0.80%)
Mar 10, 2010
22.64
22.79
22.61
22.70
404,172
+0.10(+0.44%)
Mar 09, 2010
22.45
22.69
22.39
22.60
275,139
+0.02(+0.11%)
Mar 08, 2010
22.72
22.72
22.55
22.57
212,581
-0.11(-0.47%)
Mar 05, 2010
22.47
22.71
22.43
22.68
295,217
+0.39(+1.76%)
Mar 04, 2010
22.34
22.35
22.13
22.29
150,555
-0.01(-0.03%)
Mar 03, 2010
22.22
22.41
22.18
22.29
181,789
+0.22(+1.02%)
Mar 02, 2010
22.03
22.15
21.89
22.07
218,600
+0.21(+0.97%)
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
.