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 (%)
Oct 29, 2010
17.21
17.40
17.21
17.37
145,310
+0.07(+0.40%)
Oct 28, 2010
17.45
17.49
17.20
17.30
472,742
-0.07(-0.40%)
Oct 27, 2010
17.39
17.49
17.17
17.37
553,809
-0.27(-1.53%)
Oct 25, 2010
17.64
17.90
17.61
17.64
212,578
+0.09(+0.51%)
Oct 22, 2010
17.70
17.70
17.49
17.55
109,109
+0.07(+0.40%)
Oct 21, 2010
17.45
17.73
17.31
17.48
152,845
+0.03(+0.17%)
Oct 20, 2010
17.05
17.52
17.03
17.45
155,164
+0.41(+2.41%)
Oct 19, 2010
17.33
17.37
16.93
17.04
168,810
-0.46(-2.63%)
Oct 18, 2010
17.32
17.53
17.32
17.50
173,415
+0.12(+0.69%)
Oct 15, 2010
17.64
17.64
17.24
17.38
182,613
-0.03(-0.17%)
Oct 14, 2010
17.48
17.55
17.31
17.41
210,557
-0.11(-0.63%)
Oct 13, 2010
17.25
17.62
17.23
17.52
253,473
+0.36(+2.10%)
Oct 12, 2010
17.05
17.23
16.89
17.16
210,273
+0.00(+0.00%)
Oct 11, 2010
17.12
17.25
17.08
17.16
142,705
+0.04(+0.23%)
Oct 08, 2010
17.12
17.19
16.80
17.12
211,069
+0.31(+1.84%)
Oct 07, 2010
16.91
16.98
16.71
16.81
165,247
-0.04(-0.24%)
Oct 06, 2010
16.77
16.91
16.68
16.85
223,524
+0.05(+0.30%)
Oct 05, 2010
16.47
16.85
16.47
16.80
339,620
+0.47(+2.88%)
Oct 04, 2010
16.62
16.63
16.27
16.33
189,178
-0.28(-1.69%)
Oct 01, 2010
16.61
16.75
16.47
16.61
231,807
+0.06(+0.36%)
Sep 30, 2010
16.62
16.76
16.39
16.55
205,489
-0.02(-0.12%)
Sep 29, 2010
16.48
16.64
16.32
16.57
293,656
+0.02(+0.12%)
Sep 28, 2010
16.42
16.60
16.20
16.55
286,763
+0.13(+0.79%)
Sep 27, 2010
16.42
16.49
16.34
16.42
218,803
-0.03(-0.18%)
Sep 24, 2010
16.11
16.45
16.11
16.45
226,224
+0.46(+2.88%)
Sep 23, 2010
16.03
16.21
15.95
15.99
227,438
-0.18(-1.11%)
Sep 22, 2010
16.17
16.34
16.07
16.17
203,787
-0.07(-0.43%)
Sep 21, 2010
16.30
16.40
16.22
16.24
283,002
-0.06(-0.37%)
Sep 20, 2010
15.99
16.33
15.94
16.30
291,799
+0.36(+2.26%)
Sep 17, 2010
15.94
16.04
15.78
15.94
179,247
-0.03(-0.19%)
Sep 15, 2010
15.79
16.03
15.79
15.97
444,967
+0.07(+0.44%)
Sep 14, 2010
15.88
16.00
15.85
15.90
192,102
-0.05(-0.31%)
Sep 13, 2010
15.74
16.02
15.74
15.95
253,808
+0.29(+1.85%)
Sep 10, 2010
15.65
15.76
15.58
15.66
326,557
+0.02(+0.13%)
Sep 09, 2010
15.77
15.80
15.55
15.64
287,718
+0.06(+0.39%)
Sep 08, 2010
15.54
15.70
15.52
15.58
299,410
+0.08(+0.52%)
Sep 07, 2010
15.59
15.68
15.46
15.50
353,178
-0.18(-1.15%)
Sep 03, 2010
15.58
15.78
15.55
15.68
216,740
+0.24(+1.55%)
Sep 02, 2010
15.23
15.47
15.23
15.44
134,439
+0.16(+1.05%)
Sep 01, 2010
15.04
15.30
14.92
15.28
230,197
+0.61(+4.16%)
Aug 31, 2010
14.67
14.83
14.57
14.67
400
-0.04(-0.27%)
Aug 30, 2010
14.89
15.05
14.71
14.71
168,886
-0.33(-2.19%)
Aug 27, 2010
15.04
15.06
14.61
15.04
248,662
+0.35(+2.38%)
Aug 26, 2010
14.95
15.00
14.67
14.69
567,835
-0.11(-0.74%)
Aug 25, 2010
14.50
14.86
14.42
14.80
267,083
+0.15(+1.02%)
Aug 24, 2010
14.80
14.87
14.57
14.65
339,993
-0.30(-2.01%)
Aug 23, 2010
15.12
15.30
14.94
14.95
214,670
-0.13(-0.86%)
Aug 20, 2010
15.16
15.16
14.92
15.08
216,568
-0.08(-0.53%)
Aug 19, 2010
15.48
15.48
15.10
15.16
298,103
-0.40(-2.57%)
Aug 18, 2010
15.50
15.71
15.43
15.56
271,553
-0.05(-0.32%)
Aug 17, 2010
15.41
15.78
15.38
15.61
100
+0.33(+2.16%)
Aug 16, 2010
15.09
15.36
15.02
15.28
255,773
+0.13(+0.86%)
Aug 13, 2010
15.15
15.35
15.15
15.15
161,127
-0.13(-0.85%)
Aug 12, 2010
14.99
15.34
14.99
15.28
392,011
-0.04(-0.26%)
Aug 11, 2010
15.75
15.75
15.30
15.32
276,803
-0.70(-4.37%)
Aug 10, 2010
16.23
16.23
15.93
16.02
232,827
-0.33(-2.02%)
Aug 09, 2010
16.37
16.41
16.16
16.35
138,180
+0.12(+0.74%)
Aug 06, 2010
16.23
16.33
16.00
16.23
148,111
-0.15(-0.92%)
Aug 05, 2010
16.29
16.50
16.29
16.38
210,581
-0.08(-0.49%)
Aug 04, 2010
16.38
16.53
16.31
16.46
174,928
+0.10(+0.61%)
Aug 03, 2010
16.26
16.50
16.16
16.36
125,772
-0.07(-0.43%)
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
.