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 (%)
Aug 31, 2011
21.58
21.69
21.48
21.62
5,381
+0.02(+0.10%)
Aug 30, 2011
21.45
21.62
21.45
21.59
7,238
+0.09(+0.44%)
Aug 29, 2011
21.36
21.53
21.36
21.50
15,706
+0.04(+0.19%)
Aug 26, 2011
21.42
21.53
21.42
21.46
8,362
-0.03(-0.14%)
Aug 25, 2011
21.36
21.50
21.36
21.49
3,476
+0.12(+0.56%)
Aug 24, 2011
21.33
21.51
21.31
21.37
10,610
-0.11(-0.51%)
Aug 23, 2011
21.51
21.53
21.46
21.48
12,828
-0.07(-0.35%)
Aug 22, 2011
21.49
21.64
21.49
21.55
23,313
-0.04(-0.16%)
Aug 19, 2011
21.52
21.59
21.52
21.59
2,191
-0.05(-0.23%)
Aug 18, 2011
21.67
21.80
21.59
21.64
7,529
-0.10(-0.46%)
Aug 17, 2011
21.60
21.81
21.60
21.74
9,728
+0.00(+0.02%)
Aug 16, 2011
21.52
21.74
21.52
21.74
11,577
+0.03(+0.12%)
Aug 15, 2011
21.55
21.81
21.55
21.71
14,384
-0.01(-0.05%)
Aug 12, 2011
21.73
21.81
21.71
21.72
3,126
+0.20(+0.93%)
Aug 11, 2011
21.57
21.81
21.52
21.52
6,683
-0.30(-1.37%)
Aug 10, 2011
21.86
21.90
21.82
21.82
9,178
+0.02(+0.09%)
Aug 09, 2011
21.79
21.90
21.59
21.80
23,142
+0.13(+0.62%)
Aug 08, 2011
21.71
21.73
21.52
21.67
6,659
-0.08(-0.39%)
Aug 05, 2011
21.81
21.84
21.67
21.75
11,431
-0.10(-0.46%)
Aug 04, 2011
21.85
21.91
21.83
21.85
11,409
+0.02(+0.07%)
Aug 03, 2011
21.87
21.91
21.83
21.83
6,518
-0.08(-0.35%)
Aug 02, 2011
21.92
21.93
21.83
21.91
7,534
+0.05(+0.23%)
Aug 01, 2011
21.82
21.92
21.79
21.86
13,933
+0.12(+0.57%)
Jul 29, 2011
21.74
21.74
21.68
21.74
7,643
+0.09(+0.43%)
Jul 28, 2011
21.62
21.65
21.57
21.64
7,652
+0.04(+0.19%)
Jul 27, 2011
21.63
21.63
21.58
21.60
3,687
-0.02(-0.11%)
Jul 26, 2011
21.61
21.63
21.54
21.62
19,570
+0.05(+0.25%)
Jul 25, 2011
21.54
21.63
21.54
21.57
21,465
+0.00(+0.00%)
Jul 22, 2011
21.58
21.64
21.57
21.57
6,724
+0.05(+0.23%)
Jul 21, 2011
21.60
21.60
21.45
21.52
5,242
-0.04(-0.19%)
Jul 20, 2011
21.60
21.60
21.51
21.56
7,408
+0.00(+0.00%)
Jul 19, 2011
21.55
21.56
21.51
21.56
17,618
+0.00(+0.00%)
Jul 18, 2011
21.55
21.56
21.52
21.56
5,363
+0.01(+0.05%)
Jul 15, 2011
21.55
21.55
21.55
21.55
10,531
-0.01(-0.03%)
Jul 14, 2011
21.68
21.68
21.56
21.56
14,083
-0.06(-0.29%)
Jul 13, 2011
21.60
21.62
21.60
21.62
6,993
+0.02(+0.09%)
Jul 12, 2011
21.59
21.60
21.54
21.60
13,592
+0.05(+0.23%)
Jul 11, 2011
21.50
21.58
21.50
21.55
33,857
+0.06(+0.28%)
Jul 08, 2011
21.41
21.57
21.41
21.49
24,979
+0.14(+0.66%)
Jul 07, 2011
21.41
21.41
21.32
21.35
28,263
+0.03(+0.14%)
Jul 06, 2011
21.35
21.36
21.31
21.32
6,841
+0.00(+0.00%)
Jul 05, 2011
21.35
21.35
21.32
21.32
8,374
+0.13(+0.61%)
Jul 01, 2011
21.36
21.36
21.19
21.19
4,525
-0.15(-0.70%)
Jun 30, 2011
21.32
21.44
21.28
21.34
17,241
+0.00(+0.00%)
Jun 29, 2011
21.38
21.39
21.31
21.34
8,231
-0.07(-0.33%)
Jun 28, 2011
21.52
21.54
21.41
21.41
20,052
-0.14(-0.65%)
Jun 27, 2011
21.61
21.61
21.51
21.55
25,647
-0.08(-0.35%)
Jun 24, 2011
21.57
21.63
21.48
21.63
5,677
+0.07(+0.31%)
Jun 23, 2011
21.53
21.58
21.50
21.56
7,782
+0.04(+0.19%)
Jun 22, 2011
21.60
21.78
21.49
21.52
15,528
-0.02(-0.09%)
Jun 21, 2011
21.60
21.60
21.48
21.54
18,776
+0.01(+0.05%)
Jun 20, 2011
21.51
21.55
21.51
21.53
4,205
-0.01(-0.05%)
Jun 17, 2011
21.53
21.56
21.50
21.54
6,920
+0.04(+0.19%)
Jun 16, 2011
21.53
21.54
21.45
21.50
32,869
+0.01(+0.05%)
Jun 15, 2011
21.45
21.53
21.36
21.49
42,845
+0.14(+0.66%)
Jun 14, 2011
21.35
21.41
21.35
21.35
17,269
-0.15(-0.70%)
Jun 13, 2011
21.50
21.52
21.45
21.50
12,295
-0.02(-0.09%)
Jun 10, 2011
21.50
21.59
21.50
21.52
11,789
-0.02(-0.09%)
Jun 09, 2011
21.60
21.62
21.49
21.54
16,826
-0.05(-0.23%)
Jun 08, 2011
21.59
21.67
21.55
21.59
28,741
-0.02(-0.09%)
Jun 07, 2011
21.53
21.64
21.53
21.61
26,196
+0.12(+0.55%)
Jun 06, 2011
21.51
21.56
21.48
21.49
13,620
-0.04(-0.19%)
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
.