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
15.33
15.38
15.23
15.30
122,165
-0.02(-0.13%)
May 30, 2012
15.39
15.39
15.30
15.32
48,830
-0.17(-1.10%)
May 29, 2012
15.47
15.52
15.41
15.49
29,479
+0.14(+0.91%)
May 25, 2012
15.40
15.43
15.33
15.35
158,331
-0.07(-0.45%)
May 24, 2012
15.37
15.42
15.30
15.42
44,539
+0.08(+0.52%)
May 23, 2012
15.23
15.34
15.13
15.34
74,523
+0.03(+0.20%)
May 22, 2012
15.33
15.40
15.27
15.31
91,961
+0.00(+0.00%)
May 21, 2012
15.15
15.31
15.15
15.31
132,702
+0.16(+1.06%)
May 18, 2012
15.30
15.30
15.12
15.15
56,201
-0.08(-0.53%)
May 17, 2012
15.39
15.40
15.23
15.23
29,231
-0.18(-1.16%)
May 16, 2012
15.43
15.50
15.40
15.41
28,858
+0.01(+0.07%)
May 15, 2012
15.40
15.49
15.36
15.40
23,325
-0.03(-0.20%)
May 14, 2012
15.43
15.49
15.38
15.43
58,537
-0.11(-0.71%)
May 11, 2012
15.49
15.64
15.49
15.54
29,703
+0.01(+0.06%)
May 10, 2012
15.56
15.62
15.52
15.53
123,721
+0.02(+0.13%)
May 09, 2012
15.44
15.57
15.41
15.51
61,053
-0.07(-0.45%)
May 08, 2012
15.53
15.60
15.46
15.58
30,681
-0.04(-0.26%)
May 07, 2012
15.55
15.66
15.55
15.62
23,476
-0.01(-0.06%)
May 04, 2012
15.73
15.76
15.61
15.63
31,697
-0.18(-1.14%)
May 03, 2012
15.88
15.88
15.77
15.81
69,107
-0.05(-0.32%)
May 02, 2012
15.79
15.86
15.78
15.86
64,621
-0.00(-0.00%)
May 01, 2012
15.78
15.95
15.78
15.86
169,365
+0.07(+0.44%)
Apr 30, 2012
15.80
15.83
15.77
15.79
46,449
-0.06(-0.38%)
Apr 27, 2012
15.85
15.87
15.79
15.85
40,104
+0.04(+0.28%)
Apr 26, 2012
15.66
15.83
15.66
15.81
54,477
+0.14(+0.87%)
Apr 25, 2012
15.64
15.70
15.64
15.67
47,574
+0.10(+0.64%)
Apr 24, 2012
15.59
15.63
15.54
15.57
114,202
+0.05(+0.32%)
Apr 23, 2012
15.53
15.53
15.45
15.52
84,162
-0.15(-0.96%)
Apr 20, 2012
15.63
15.70
15.62
15.67
25,273
+0.11(+0.71%)
Apr 19, 2012
15.66
15.67
15.52
15.56
81,281
-0.08(-0.51%)
Apr 18, 2012
15.67
15.70
15.64
15.64
27,587
-0.07(-0.45%)
Apr 17, 2012
15.60
15.75
15.60
15.71
58,807
+0.18(+1.16%)
Apr 16, 2012
15.50
15.58
15.49
15.53
56,591
+0.09(+0.58%)
Apr 13, 2012
15.55
15.55
15.44
15.44
12,158
-0.13(-0.83%)
Apr 12, 2012
15.41
15.57
15.41
15.57
89,950
+0.14(+0.91%)
Apr 11, 2012
15.45
15.46
15.40
15.43
53,127
+0.11(+0.72%)
Apr 10, 2012
15.53
15.54
15.31
15.32
99,980
-0.24(-1.54%)
Apr 09, 2012
15.53
15.61
15.52
15.56
181,159
-0.14(-0.89%)
Apr 05, 2012
15.68
15.75
15.67
15.70
1,284,192
-0.05(-0.32%)
Apr 04, 2012
15.72
15.78
15.70
15.75
82,248
-0.09(-0.57%)
Apr 03, 2012
15.86
15.90
15.77
15.84
61,804
-0.05(-0.31%)
Apr 02, 2012
15.78
15.94
15.78
15.89
99,766
+0.07(+0.44%)
Mar 30, 2012
15.82
15.84
15.75
15.82
75,803
+0.06(+0.38%)
Mar 29, 2012
15.65
15.76
15.61
15.76
237,612
+0.04(+0.25%)
Mar 28, 2012
15.80
15.80
15.65
15.72
68,329
-0.07(-0.44%)
Mar 27, 2012
15.85
15.85
15.79
15.79
84,683
-0.03(-0.19%)
Mar 26, 2012
15.74
15.82
15.74
15.82
285,599
+0.16(+1.02%)
Mar 23, 2012
15.62
15.67
15.59
15.66
75,407
+0.03(+0.19%)
Mar 22, 2012
15.63
15.65
15.57
15.63
124,438
-0.09(-0.57%)
Mar 21, 2012
15.75
15.75
15.68
15.72
77,466
-0.01(-0.06%)
Mar 20, 2012
15.72
15.75
15.69
15.73
121,925
-0.05(-0.32%)
Mar 19, 2012
15.76
15.82
15.75
15.78
288,108
+0.03(+0.19%)
Mar 16, 2012
15.78
15.79
15.74
15.75
72,993
-0.09(-0.57%)
Mar 15, 2012
15.79
15.84
15.74
15.84
172,918
+0.06(+0.38%)
Mar 14, 2012
15.82
15.85
15.77
15.78
156,410
-0.05(-0.32%)
Mar 13, 2012
15.72
15.83
15.70
15.83
102,205
+0.17(+1.09%)
Mar 12, 2012
15.62
15.68
15.60
15.66
83,069
+0.07(+0.45%)
Mar 09, 2012
15.58
15.64
15.56
15.59
93,080
+0.03(+0.19%)
Mar 08, 2012
15.54
15.59
15.51
15.56
55,955
+0.10(+0.65%)
Mar 07, 2012
15.42
15.49
15.38
15.46
70,818
+0.08(+0.52%)
Mar 06, 2012
15.41
15.45
15.36
15.38
176,964
-0.19(-1.22%)
Mar 05, 2012
15.51
15.59
15.48
15.57
336,834
+0.02(+0.13%)
Mar 02, 2012
15.55
15.59
15.52
15.55
276,028
-0.04(-0.23%)
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
.