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, 2010
17.94
18.02
17.82
17.92
12,350
+0.18(+1.01%)
Aug 30, 2010
17.88
17.90
17.73
17.74
5,161
-0.26(-1.44%)
Aug 27, 2010
18.00
18.00
17.69
18.00
8,182
+0.44(+2.51%)
Aug 26, 2010
17.59
17.74
17.55
17.56
13,625
+0.05(+0.29%)
Aug 25, 2010
17.36
17.52
17.29
17.51
11,833
-0.05(-0.28%)
Aug 24, 2010
17.44
17.60
17.39
17.56
8,022
-0.22(-1.24%)
Aug 23, 2010
17.98
17.98
17.77
17.78
11,077
+0.00(+0.00%)
Aug 20, 2010
17.75
17.78
17.61
17.78
11,356
-0.14(-0.78%)
Aug 19, 2010
17.97
17.97
17.78
17.92
9,768
-0.23(-1.27%)
Aug 18, 2010
18.16
18.21
18.03
18.15
25,368
+0.13(+0.72%)
Aug 17, 2010
18.04
18.11
17.93
18.02
375,465
+0.17(+0.95%)
Aug 16, 2010
17.70
17.90
17.65
17.85
78,237
+0.19(+1.08%)
Aug 13, 2010
17.66
17.76
17.65
17.66
6,908
+0.09(+0.51%)
Aug 12, 2010
17.41
17.60
17.41
17.57
59,546
-0.03(-0.17%)
Aug 11, 2010
17.84
17.87
17.58
17.60
60,916
-0.76(-4.14%)
Aug 10, 2010
18.26
18.50
18.05
18.36
100,713
-0.18(-0.97%)
Aug 09, 2010
18.61
18.61
18.45
18.54
107,549
+0.09(+0.49%)
Aug 06, 2010
18.45
18.50
18.22
18.45
254,522
+0.01(+0.05%)
Aug 05, 2010
18.42
18.46
18.32
18.44
233,590
-0.02(-0.11%)
Aug 04, 2010
18.38
18.47
18.32
18.46
364,385
+0.05(+0.27%)
Aug 03, 2010
18.39
18.45
18.26
18.41
72,712
-0.12(-0.65%)
Aug 02, 2010
18.30
18.57
18.30
18.53
22,164
+0.53(+2.94%)
Jul 30, 2010
18.00
18.05
17.85
18.00
66,831
+0.05(+0.28%)
Jul 29, 2010
18.01
18.01
17.91
17.95
95,776
+0.08(+0.45%)
Jul 28, 2010
17.87
17.91
17.83
17.87
5,600
-0.14(-0.76%)
Jul 27, 2010
18.19
18.19
17.93
18.01
5,585
-0.14(-0.79%)
Jul 26, 2010
18.30
18.30
17.90
18.15
73,087
+0.15(+0.83%)
Jul 23, 2010
17.82
18.00
17.82
18.00
2,677
+0.30(+1.69%)
Jul 22, 2010
17.65
17.80
17.65
17.70
6,123
+0.48(+2.79%)
Jul 21, 2010
17.55
17.55
17.16
17.22
2,535
-0.19(-1.07%)
Jul 20, 2010
17.10
17.41
17.00
17.41
13,232
+0.14(+0.79%)
Jul 19, 2010
17.29
17.33
17.17
17.27
83,283
+0.14(+0.82%)
Jul 16, 2010
17.13
17.42
17.13
17.13
3,154
-0.51(-2.89%)
Jul 15, 2010
17.69
17.69
17.42
17.64
3,655
+0.00(+0.00%)
Jul 14, 2010
17.59
17.64
17.56
17.64
4,455
+0.04(+0.23%)
Jul 13, 2010
17.51
17.68
17.51
17.60
13,970
+0.42(+2.44%)
Jul 12, 2010
17.23
17.23
17.17
17.18
2,557
-0.02(-0.12%)
Jul 09, 2010
17.20
17.25
17.11
17.20
13,274
+0.17(+1.00%)
Jul 08, 2010
16.91
17.03
16.91
17.03
600
+0.11(+0.65%)
Jul 07, 2010
16.58
16.95
16.58
16.92
10,983
+0.51(+3.11%)
Jul 06, 2010
16.63
16.67
16.38
16.41
2,346
+0.14(+0.89%)
Jul 02, 2010
16.27
16.31
16.09
16.27
4,300
+0.11(+0.69%)
Jul 01, 2010
16.25
16.25
15.96
16.15
3,419
-0.01(-0.04%)
Jun 30, 2010
16.25
16.47
16.16
16.16
2,873
-0.29(-1.77%)
Jun 29, 2010
16.72
16.72
16.44
16.45
3,004
-0.81(-4.70%)
Jun 25, 2010
17.26
17.35
17.04
17.26
7,685
+0.07(+0.42%)
Jun 24, 2010
17.29
17.40
17.18
17.19
9,798
-0.40(-2.27%)
Jun 23, 2010
17.57
17.59
17.35
17.59
2,751
+0.17(+0.95%)
Jun 22, 2010
17.77
17.86
17.42
17.42
6,653
-0.41(-2.27%)
Jun 21, 2010
18.04
18.13
17.75
17.83
5,215
+0.11(+0.62%)
Jun 18, 2010
17.72
17.72
17.63
17.72
4,818
+0.11(+0.62%)
Jun 17, 2010
17.70
17.71
17.55
17.61
1,969
-0.03(-0.17%)
Jun 16, 2010
17.48
17.75
17.48
17.64
7,353
-0.15(-0.84%)
Jun 15, 2010
17.49
17.79
17.49
17.79
3,698
+0.62(+3.61%)
Jun 14, 2010
17.33
17.45
17.17
17.17
3,677
+0.13(+0.76%)
Jun 11, 2010
16.82
17.04
16.82
17.04
4,918
+0.14(+0.81%)
Jun 10, 2010
16.73
16.90
16.73
16.90
12,705
+0.44(+2.69%)
Jun 09, 2010
16.45
16.55
16.33
16.46
6,983
+0.31(+1.92%)
Jun 08, 2010
15.93
16.17
15.90
16.15
4,547
+0.27(+1.70%)
Jun 07, 2010
16.28
16.28
15.88
15.88
14,773
-0.21(-1.31%)
Jun 04, 2010
16.09
16.55
16.09
16.09
5,379
-0.87(-5.13%)
Jun 03, 2010
17.06
17.06
16.87
16.96
4,171
+0.10(+0.59%)
Jun 02, 2010
16.53
16.86
16.48
16.86
15,723
+0.54(+3.31%)
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
.