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, 2012
18.72
18.77
18.58
18.67
37,754
+0.23(+1.25%)
Aug 30, 2012
18.50
18.57
18.42
18.44
19,286
-0.22(-1.18%)
Aug 29, 2012
18.66
18.67
18.62
18.66
7,736
+0.07(+0.38%)
Aug 27, 2012
18.65
18.66
18.59
18.59
87,482
-0.01(-0.05%)
Aug 24, 2012
18.50
18.67
18.50
18.60
7,165
-0.03(-0.16%)
Aug 23, 2012
18.69
18.69
18.59
18.63
11,592
-0.13(-0.69%)
Aug 22, 2012
18.61
18.77
18.56
18.76
9,254
+0.02(+0.11%)
Aug 21, 2012
18.81
18.87
18.67
18.74
22,375
+0.08(+0.43%)
Aug 20, 2012
18.61
18.66
18.57
18.66
30,813
+0.04(+0.21%)
Aug 17, 2012
18.58
18.70
18.56
18.62
8,649
+0.08(+0.43%)
Aug 16, 2012
18.42
18.62
18.41
18.54
33,600
+0.12(+0.63%)
Aug 15, 2012
18.30
18.46
18.30
18.42
11,651
+0.04(+0.24%)
Aug 14, 2012
18.35
18.43
18.35
18.38
71,503
+0.04(+0.22%)
Aug 13, 2012
18.36
18.40
18.27
18.34
13,605
-0.07(-0.38%)
Aug 10, 2012
18.26
18.41
18.12
18.41
16,296
+0.10(+0.55%)
Aug 09, 2012
18.30
18.34
18.25
18.31
46,939
-0.01(-0.05%)
Aug 08, 2012
18.27
18.36
18.27
18.32
50,369
-0.04(-0.22%)
Aug 07, 2012
18.24
18.42
18.24
18.36
14,548
+0.11(+0.60%)
Aug 06, 2012
18.20
18.30
18.20
18.25
8,918
+0.13(+0.72%)
Aug 03, 2012
18.10
18.17
18.08
18.12
15,178
+0.53(+3.01%)
Aug 02, 2012
17.60
17.70
17.43
17.59
33,629
-0.19(-1.07%)
Aug 01, 2012
17.87
17.94
17.78
17.78
15,448
-0.02(-0.11%)
Jul 31, 2012
17.87
17.93
17.80
17.80
41,358
-0.13(-0.73%)
Jul 30, 2012
17.89
17.95
17.86
17.93
52,277
-0.08(-0.44%)
Jul 27, 2012
17.68
18.03
17.68
18.01
27,704
+0.40(+2.27%)
Jul 26, 2012
17.53
17.64
17.53
17.61
32,631
+0.46(+2.68%)
Jul 25, 2012
17.25
17.25
17.13
17.15
28,839
+0.07(+0.41%)
Jul 24, 2012
17.17
17.17
16.97
17.08
22,204
-0.09(-0.52%)
Jul 23, 2012
17.08
17.17
17.00
17.17
20,104
-0.46(-2.61%)
Jul 20, 2012
17.71
17.71
17.60
17.63
4,121
-0.31(-1.73%)
Jul 19, 2012
17.85
17.94
17.85
17.94
6,270
+0.25(+1.41%)
Jul 18, 2012
17.65
17.74
17.60
17.69
6,854
+0.12(+0.68%)
Jul 17, 2012
17.49
17.59
17.32
17.57
3,165
+0.19(+1.09%)
Jul 16, 2012
17.42
17.45
17.27
17.38
30,406
+0.02(+0.14%)
Jul 13, 2012
17.32
17.37
17.31
17.36
4,324
+0.25(+1.44%)
Jul 12, 2012
16.98
17.11
16.97
17.11
4,423
-0.11(-0.64%)
Jul 11, 2012
17.30
17.30
17.16
17.22
4,671
-0.05(-0.29%)
Jul 10, 2012
17.44
17.45
17.20
17.27
9,895
-0.01(-0.06%)
Jul 09, 2012
17.20
17.28
17.18
17.28
10,816
-0.04(-0.23%)
Jul 06, 2012
17.43
17.43
17.28
17.32
22,658
-0.22(-1.25%)
Jul 05, 2012
17.55
17.63
17.52
17.54
23,573
-0.25(-1.41%)
Jul 03, 2012
17.61
17.79
17.61
17.79
5,554
+0.31(+1.76%)
Jul 02, 2012
17.50
17.54
17.43
17.48
6,833
-0.01(-0.05%)
Jun 29, 2012
17.46
17.54
17.35
17.49
63,196
+0.66(+3.92%)
Jun 28, 2012
16.69
16.84
16.61
16.83
15,769
-0.03(-0.18%)
Jun 27, 2012
16.84
16.89
16.80
16.86
21,197
+0.14(+0.84%)
Jun 26, 2012
16.69
16.77
16.57
16.72
13,744
+0.08(+0.48%)
Jun 25, 2012
16.73
16.73
16.61
16.64
29,726
-0.43(-2.52%)
Jun 22, 2012
17.04
17.07
16.95
17.07
11,734
+0.06(+0.35%)
Jun 21, 2012
17.43
17.43
17.01
17.01
19,253
-0.51(-2.91%)
Jun 20, 2012
17.55
17.58
17.39
17.52
37,322
+0.03(+0.17%)
Jun 19, 2012
17.38
17.57
17.35
17.49
19,805
+0.33(+1.92%)
Jun 18, 2012
17.11
17.22
17.11
17.16
22,217
+0.06(+0.32%)
Jun 15, 2012
17.03
17.11
17.03
17.10
4,655
-0.01(-0.03%)
Jun 14, 2012
16.99
17.18
16.99
17.11
40,355
+0.06(+0.35%)
Jun 13, 2012
17.03
17.22
17.03
17.05
5,681
-0.16(-0.93%)
Jun 12, 2012
17.16
17.21
16.97
17.21
21,118
+0.14(+0.82%)
Jun 11, 2012
17.34
17.34
17.07
17.07
21,969
-0.16(-0.93%)
Jun 08, 2012
17.02
17.23
16.95
17.23
15,396
-0.06(-0.35%)
Jun 07, 2012
17.55
17.57
17.29
17.29
49,685
+0.10(+0.58%)
Jun 06, 2012
16.81
17.19
16.81
17.19
112,216
+0.62(+3.74%)
Jun 05, 2012
16.43
16.57
16.43
16.57
48,835
+0.12(+0.74%)
Jun 04, 2012
16.44
16.45
16.31
16.45
30,150
+0.05(+0.29%)
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
.