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 (%)
May 31, 2012
18.95
18.95
18.70
18.89
29,707
+0.12(+0.66%)
May 30, 2012
18.84
18.87
18.70
18.76
29,710
-0.27(-1.42%)
May 29, 2012
19.00
19.10
18.89
19.03
21,697
+0.19(+1.03%)
May 25, 2012
18.94
18.94
18.82
18.84
9,433
-0.05(-0.28%)
May 24, 2012
18.98
19.02
18.79
18.89
36,883
-0.09(-0.48%)
May 23, 2012
18.85
19.00
18.70
18.99
66,214
-0.18(-0.92%)
May 22, 2012
19.38
19.51
19.12
19.16
70,517
-0.15(-0.78%)
May 21, 2012
18.88
19.33
19.00
19.31
31,192
+0.43(+2.30%)
May 18, 2012
19.18
19.18
18.81
18.88
84,128
-0.17(-0.90%)
May 17, 2012
19.26
19.28
19.05
19.05
131,218
-0.22(-1.12%)
May 16, 2012
19.37
19.47
19.23
19.27
93,822
-0.18(-0.95%)
May 15, 2012
19.58
19.67
19.43
19.45
40,173
-0.38(-1.94%)
May 14, 2012
19.83
19.92
19.74
19.84
44,347
-0.19(-0.97%)
May 11, 2012
19.98
20.19
19.98
20.03
16,780
-0.16(-0.81%)
May 10, 2012
20.34
20.36
20.19
20.19
36,543
+0.08(+0.39%)
May 09, 2012
19.99
20.16
19.96
20.11
13,877
+0.02(+0.10%)
May 08, 2012
20.09
20.12
19.89
20.09
124,143
-0.20(-0.97%)
May 07, 2012
20.18
20.35
20.18
20.29
60,375
+0.11(+0.55%)
May 04, 2012
20.29
20.29
20.12
20.18
30,794
-0.41(-1.98%)
May 03, 2012
20.70
20.71
20.52
20.59
103,727
-0.55(-2.61%)
May 02, 2012
21.11
21.14
21.02
21.14
13,380
+0.08(+0.37%)
May 01, 2012
20.90
21.10
20.89
21.06
26,028
+0.24(+1.13%)
Apr 30, 2012
20.95
20.95
20.82
20.82
35,657
-0.09(-0.44%)
Apr 27, 2012
20.86
20.99
20.82
20.92
34,190
+0.13(+0.63%)
Apr 26, 2012
20.71
20.79
20.57
20.78
22,028
-0.11(-0.53%)
Apr 25, 2012
20.77
20.90
20.75
20.90
49,851
+0.23(+1.11%)
Apr 24, 2012
20.67
20.73
20.58
20.67
39,246
+0.17(+0.83%)
Apr 23, 2012
20.42
20.50
20.38
20.50
27,100
-0.11(-0.54%)
Apr 20, 2012
20.53
20.71
20.53
20.61
65,917
+0.02(+0.10%)
Apr 19, 2012
20.59
20.76
20.53
20.59
15,009
-0.07(-0.32%)
Apr 18, 2012
20.67
20.75
20.63
20.65
290,812
-0.06(-0.29%)
Apr 17, 2012
20.56
20.76
20.52
20.71
43,908
+0.24(+1.15%)
Apr 16, 2012
20.53
20.56
20.40
20.48
38,943
-0.04(-0.19%)
Apr 13, 2012
20.76
20.76
20.50
20.51
89,984
-0.24(-1.17%)
Apr 12, 2012
20.57
20.78
20.57
20.76
15,846
+0.40(+1.97%)
Apr 11, 2012
20.46
20.48
20.32
20.36
27,824
+0.17(+0.85%)
Apr 10, 2012
20.45
20.48
20.15
20.19
54,218
-0.07(-0.36%)
Apr 09, 2012
20.24
20.35
20.18
20.26
37,096
-0.08(-0.40%)
Apr 05, 2012
20.29
20.41
20.21
20.34
91,109
-0.00(-0.02%)
Apr 04, 2012
20.38
20.38
20.27
20.34
17,638
-0.19(-0.93%)
Apr 03, 2012
20.61
20.70
20.42
20.53
47,864
-0.29(-1.39%)
Apr 02, 2012
20.71
20.90
20.59
20.82
52,710
+0.04(+0.19%)
Mar 30, 2012
20.81
20.81
20.74
20.78
40,065
+0.24(+1.15%)
Mar 29, 2012
20.44
20.55
20.42
20.55
14,332
+0.11(+0.54%)
Mar 28, 2012
20.60
20.60
20.40
20.44
32,653
-0.26(-1.24%)
Mar 27, 2012
20.76
20.80
20.67
20.69
21,953
-0.11(-0.54%)
Mar 26, 2012
20.70
20.80
20.60
20.80
78,693
+0.36(+1.77%)
Mar 23, 2012
20.21
20.46
20.15
20.44
36,152
+0.15(+0.74%)
Mar 22, 2012
20.21
20.34
20.13
20.29
39,599
-0.36(-1.75%)
Mar 21, 2012
20.59
20.65
20.48
20.65
28,843
+0.06(+0.29%)
Mar 20, 2012
20.54
20.66
20.52
20.59
61,827
-0.26(-1.26%)
Mar 19, 2012
20.72
20.93
20.70
20.86
59,359
-0.03(-0.13%)
Mar 16, 2012
20.89
20.94
20.81
20.88
26,907
-0.03(-0.13%)
Mar 15, 2012
20.78
20.97
20.68
20.91
90,048
+0.48(+2.35%)
Mar 14, 2012
20.60
20.65
20.39
20.43
82,119
-0.30(-1.46%)
Mar 13, 2012
20.64
20.75
20.52
20.73
31,733
+0.26(+1.28%)
Mar 12, 2012
20.42
20.48
20.32
20.47
34,749
+0.07(+0.35%)
Mar 09, 2012
20.32
20.50
20.31
20.40
80,711
+0.14(+0.71%)
Mar 08, 2012
20.19
20.32
20.15
20.25
73,515
+0.21(+1.05%)
Mar 07, 2012
19.88
20.10
19.88
20.04
281,680
+0.41(+2.07%)
Mar 06, 2012
19.71
19.71
19.59
19.64
56,480
-0.22(-1.10%)
Mar 05, 2012
19.99
20.00
19.83
19.85
25,472
-0.08(-0.38%)
Mar 02, 2012
20.04
20.06
19.87
19.93
11,097
-0.03(-0.16%)
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
.