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 (%)
Jan 29, 2010
16.05
16.26
15.80
15.86
272,532
-0.30(-1.86%)
Jan 28, 2010
16.32
16.34
16.16
16.16
418,101
-0.22(-1.34%)
Jan 27, 2010
16.31
16.43
16.13
16.38
397,597
-0.01(-0.06%)
Jan 26, 2010
16.48
16.57
16.35
16.39
576,770
-0.16(-0.97%)
Jan 25, 2010
16.62
16.65
16.43
16.55
370,907
+0.09(+0.55%)
Jan 22, 2010
16.73
16.86
16.45
16.46
279,965
-0.36(-2.14%)
Jan 21, 2010
17.13
17.17
16.71
16.82
450,932
-0.30(-1.75%)
Jan 20, 2010
17.30
17.30
16.97
17.12
275,461
-0.34(-1.95%)
Jan 19, 2010
17.31
17.50
17.28
17.46
306,804
+0.18(+1.04%)
Jan 15, 2010
17.54
17.28
17.28
17.28
180,600
-0.24(-1.37%)
Jan 14, 2010
17.52
17.57
17.42
17.52
154,365
-0.03(-0.17%)
Jan 13, 2010
17.51
17.55
17.35
17.55
206,676
+0.06(+0.34%)
Jan 12, 2010
17.54
17.63
17.34
17.49
582,763
-0.16(-0.91%)
Jan 11, 2010
17.82
17.84
17.62
17.65
282,827
-0.05(-0.28%)
Jan 08, 2010
17.48
17.70
17.08
17.70
595,683
+0.20(+1.14%)
Jan 07, 2010
17.27
17.51
17.23
17.50
315,666
+0.21(+1.21%)
Jan 06, 2010
17.22
17.29
17.15
17.29
209,284
+0.08(+0.46%)
Jan 05, 2010
17.25
17.27
17.08
17.21
229,218
+0.00(+0.00%)
Jan 04, 2010
17.05
17.25
17.00
17.21
399,785
+0.35(+2.08%)
Dec 31, 2009
16.94
16.86
16.86
16.86
133,300
-0.13(-0.77%)
Dec 30, 2009
17.05
17.14
16.95
16.99
179,657
-0.12(-0.69%)
Dec 29, 2009
17.15
17.25
17.07
17.11
177,380
-0.07(-0.42%)
Dec 28, 2009
17.10
17.18
17.01
17.18
322,483
+0.04(+0.23%)
Dec 24, 2009
17.04
17.18
17.04
17.14
144,693
+0.07(+0.41%)
Dec 23, 2009
16.90
17.09
16.85
17.07
1,190,356
+0.12(+0.71%)
Dec 22, 2009
16.78
16.96
16.78
16.95
321,020
+0.13(+0.77%)
Dec 21, 2009
16.68
16.87
16.66
16.82
207,864
+0.18(+1.08%)
Dec 18, 2009
16.75
16.87
16.50
16.64
227,833
-0.06(-0.36%)
Dec 17, 2009
16.66
16.87
16.62
16.70
352,059
-0.17(-1.01%)
Dec 16, 2009
16.86
16.96
16.78
16.87
226,249
+0.06(+0.36%)
Dec 15, 2009
16.75
16.89
16.63
16.81
321,618
+0.05(+0.30%)
Dec 14, 2009
16.68
16.78
16.66
16.76
339,865
+0.22(+1.33%)
Dec 11, 2009
16.42
16.55
16.35
16.54
235,759
+0.18(+1.10%)
Dec 10, 2009
16.30
16.48
16.25
16.36
260,552
+0.09(+0.55%)
Dec 09, 2009
16.09
16.32
16.01
16.27
237,534
+0.10(+0.62%)
Dec 08, 2009
16.24
16.27
16.05
16.17
280,978
-0.22(-1.34%)
Dec 07, 2009
16.28
16.48
16.20
16.39
241,460
+0.03(+0.18%)
Dec 04, 2009
16.33
16.56
16.13
16.36
320,337
+0.21(+1.30%)
Dec 03, 2009
16.32
16.50
16.13
16.15
198,660
-0.17(-1.04%)
Dec 02, 2009
16.24
16.46
16.15
16.32
275,348
+0.07(+0.43%)
Dec 01, 2009
16.06
16.35
16.06
16.25
318,705
+0.22(+1.37%)
Nov 30, 2009
16.12
16.14
15.88
16.03
561,838
-0.11(-0.68%)
Nov 27, 2009
16.00
16.38
16.00
16.14
156,716
-0.32(-1.94%)
Nov 25, 2009
16.40
16.58
16.39
16.46
957,528
+0.04(+0.24%)
Nov 24, 2009
16.47
16.50
16.29
16.42
334,606
-0.08(-0.48%)
Nov 23, 2009
16.39
16.67
16.39
16.50
255,877
+0.28(+1.73%)
Nov 20, 2009
16.11
16.28
16.04
16.22
320,167
-0.06(-0.37%)
Nov 19, 2009
16.46
16.56
16.15
16.28
420,872
-0.35(-2.10%)
Nov 18, 2009
16.68
16.75
16.59
16.63
1,143,894
-0.10(-0.60%)
Nov 17, 2009
16.70
16.79
16.63
16.73
267,600
-0.09(-0.54%)
Nov 16, 2009
16.45
16.92
16.45
16.82
308,992
+0.39(+2.37%)
Nov 13, 2009
16.19
16.49
16.08
16.43
219,964
+0.27(+1.67%)
Nov 12, 2009
16.46
16.52
16.09
16.16
390,406
-0.32(-1.94%)
Nov 11, 2009
16.59
16.66
16.38
16.48
218,710
+0.07(+0.43%)
Nov 10, 2009
16.46
16.61
16.28
16.41
237,040
-0.12(-0.73%)
Nov 09, 2009
16.33
16.58
16.31
16.53
319,258
+0.26(+1.60%)
Nov 06, 2009
16.16
16.47
16.09
16.27
221,125
-0.05(-0.31%)
Nov 05, 2009
16.05
16.34
15.88
16.32
215,739
+0.42(+2.64%)
Nov 04, 2009
16.12
16.32
15.88
15.90
232,868
-0.09(-0.56%)
Nov 03, 2009
15.71
16.03
15.56
15.99
244,968
+0.23(+1.46%)
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
.