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 30, 2013
18.18
18.18
18.10
18.15
19,028
-0.01(-0.06%)
Aug 29, 2013
18.13
18.25
18.10
18.16
42,249
-0.01(-0.06%)
Aug 28, 2013
18.11
18.22
18.10
18.17
26,384
+0.03(+0.17%)
Aug 27, 2013
18.18
18.25
18.13
18.14
81,642
-0.18(-0.98%)
Aug 26, 2013
18.46
18.47
18.32
18.32
19,008
-0.13(-0.70%)
Aug 23, 2013
18.40
18.45
18.33
18.45
52,316
+0.09(+0.49%)
Aug 22, 2013
18.26
18.39
18.26
18.36
48,806
+0.13(+0.71%)
Aug 21, 2013
18.30
18.38
18.23
18.23
42,211
-0.14(-0.76%)
Aug 20, 2013
18.33
18.43
18.29
18.37
143,535
+0.06(+0.33%)
Aug 19, 2013
18.39
18.40
18.31
18.31
30,891
-0.10(-0.54%)
Aug 16, 2013
18.46
18.46
18.37
18.41
46,394
-0.09(-0.49%)
Aug 15, 2013
18.62
18.62
18.46
18.50
84,191
-0.22(-1.18%)
Aug 14, 2013
18.86
18.86
18.70
18.72
38,064
-0.12(-0.64%)
Aug 13, 2013
18.84
18.89
18.75
18.84
54,612
-0.01(-0.05%)
Aug 12, 2013
18.79
18.86
18.77
18.85
115,460
-0.02(-0.11%)
Aug 09, 2013
18.90
18.95
18.82
18.87
38,031
-0.06(-0.32%)
Aug 08, 2013
18.98
19.00
18.86
18.93
94,115
+0.02(+0.11%)
Aug 07, 2013
18.89
18.93
18.84
18.91
35,088
-0.03(-0.16%)
Aug 06, 2013
18.96
18.97
18.90
18.94
33,769
-0.10(-0.53%)
Aug 05, 2013
19.03
19.05
19.00
19.04
40,018
-0.03(-0.16%)
Aug 02, 2013
19.04
19.07
18.96
19.07
66,006
-0.02(-0.10%)
Aug 01, 2013
19.00
19.09
19.00
19.09
106,242
+0.18(+0.95%)
Jul 31, 2013
18.89
19.02
18.89
18.91
38,674
+0.00(+0.00%)
Jul 30, 2013
18.95
18.98
18.86
18.91
33,036
+0.01(+0.05%)
Jul 29, 2013
18.93
18.94
18.85
18.90
25,822
-0.05(-0.26%)
Jul 26, 2013
18.91
18.95
18.78
18.95
47,276
+0.00(+0.00%)
Jul 25, 2013
18.82
18.95
18.82
18.95
45,968
+0.06(+0.32%)
Jul 24, 2013
19.03
19.03
18.83
18.89
30,893
-0.12(-0.63%)
Jul 23, 2013
19.02
19.04
18.99
19.01
62,495
+0.02(+0.11%)
Jul 22, 2013
18.96
19.02
18.95
18.99
41,905
+0.00(+0.00%)
Jul 19, 2013
18.89
18.99
18.87
18.99
44,507
+0.09(+0.48%)
Jul 18, 2013
18.81
18.95
18.81
18.90
70,148
+0.12(+0.64%)
Jul 17, 2013
18.78
18.83
18.76
18.78
82,026
+0.04(+0.19%)
Jul 16, 2013
18.76
18.79
18.71
18.75
65,607
-0.06(-0.35%)
Jul 15, 2013
18.78
18.83
18.74
18.81
169,007
+0.03(+0.16%)
Jul 12, 2013
18.70
18.78
18.69
18.78
54,107
+0.05(+0.27%)
Jul 11, 2013
18.67
18.76
18.67
18.73
141,869
+0.19(+1.02%)
Jul 10, 2013
18.55
18.59
18.48
18.54
53,259
+0.00(+0.00%)
Jul 09, 2013
18.50
18.55
18.46
18.54
60,691
+0.14(+0.76%)
Jul 08, 2013
18.32
18.45
18.32
18.40
41,971
+0.13(+0.71%)
Jul 05, 2013
18.24
18.27
18.11
18.27
47,077
+0.13(+0.72%)
Jul 03, 2013
18.07
18.16
18.02
18.14
34,389
+0.01(+0.06%)
Jul 02, 2013
18.13
18.24
18.07
18.13
54,034
+0.01(+0.06%)
Jul 01, 2013
18.10
18.24
18.09
18.12
75,090
+0.12(+0.67%)
Jun 28, 2013
18.09
18.12
17.99
18.00
74,456
-0.12(-0.66%)
Jun 27, 2013
18.09
18.19
18.09
18.12
63,714
+0.08(+0.44%)
Jun 26, 2013
17.95
18.06
17.93
18.04
51,731
+0.21(+1.18%)
Jun 25, 2013
17.82
17.89
17.73
17.83
34,454
+0.13(+0.73%)
Jun 24, 2013
17.70
17.85
17.56
17.70
223,324
-0.14(-0.78%)
Jun 21, 2013
17.91
17.94
17.70
17.84
53,694
-0.03(-0.17%)
Jun 20, 2013
18.21
18.21
17.83
17.87
126,105
-0.47(-2.56%)
Jun 19, 2013
18.62
18.62
18.34
18.34
69,971
-0.25(-1.37%)
Jun 18, 2013
18.51
18.62
18.49
18.59
52,771
+0.12(+0.68%)
Jun 17, 2013
18.47
18.56
18.40
18.47
45,784
+0.12(+0.65%)
Jun 14, 2013
18.45
18.51
18.34
18.35
67,338
-0.10(-0.54%)
Jun 13, 2013
18.22
18.46
18.18
18.45
95,777
+0.24(+1.32%)
Jun 12, 2013
18.47
18.47
18.18
18.21
61,536
-0.13(-0.71%)
Jun 11, 2013
18.37
18.47
18.29
18.34
45,871
-0.12(-0.65%)
Jun 10, 2013
18.52
18.52
18.44
18.46
29,266
-0.00(-0.03%)
Jun 07, 2013
18.41
18.47
18.35
18.46
73,471
+0.20(+1.12%)
Jun 06, 2013
18.18
18.26
18.06
18.26
126,032
+0.09(+0.50%)
Jun 05, 2013
18.36
18.38
18.15
18.17
145,384
-0.23(-1.25%)
Jun 04, 2013
18.47
18.52
18.30
18.40
79,201
-0.07(-0.38%)
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
.