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 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%)
Aug 02, 2010
16.36
16.57
16.26
16.43
188,554
+0.31(+1.93%)
Jul 30, 2010
16.12
16.27
15.89
16.12
130,748
-0.05(-0.32%)
Jul 29, 2010
16.16
16.35
15.98
16.17
138,558
+0.14(+0.87%)
Jul 28, 2010
16.20
16.28
15.95
16.03
160,507
-0.22(-1.35%)
Jul 27, 2010
16.49
16.57
16.24
16.25
255,420
-0.19(-1.16%)
Jul 26, 2010
16.14
16.44
16.10
16.44
272,598
+0.30(+1.86%)
Jul 23, 2010
15.71
16.15
15.65
16.14
159,612
+0.36(+2.28%)
Jul 22, 2010
15.60
15.82
15.60
15.78
282,108
+0.36(+2.33%)
Jul 21, 2010
15.65
15.68
15.34
15.42
150,126
-0.13(-0.84%)
Jul 20, 2010
15.06
15.58
15.00
15.55
287,343
+0.29(+1.90%)
Jul 19, 2010
15.09
15.32
15.02
15.26
269,514
+0.12(+0.79%)
Jul 16, 2010
15.14
15.76
15.10
15.14
269,452
-0.57(-3.63%)
Jul 15, 2010
15.81
15.82
15.52
15.71
481,679
-0.12(-0.76%)
Jul 14, 2010
15.75
15.94
15.70
15.83
334,821
-0.03(-0.19%)
Jul 13, 2010
15.50
15.94
15.48
15.86
259,088
+0.53(+3.46%)
Jul 12, 2010
15.52
15.65
15.30
15.33
236,672
-0.31(-1.98%)
Jul 09, 2010
15.64
15.65
15.44
15.64
157,139
+0.13(+0.84%)
Jul 08, 2010
15.39
15.51
15.25
15.51
142,036
+0.23(+1.51%)
Jul 07, 2010
14.80
15.28
14.75
15.28
433,041
+0.52(+3.52%)
Jul 06, 2010
14.96
15.22
14.67
14.76
264,776
-0.12(-0.81%)
Jul 02, 2010
14.88
15.07
14.80
14.88
213,844
-0.09(-0.60%)
Jul 01, 2010
14.98
15.09
14.68
14.97
468,470
-0.09(-0.60%)
Jun 30, 2010
15.18
15.38
15.04
15.06
312,635
-0.15(-0.99%)
Jun 29, 2010
15.52
15.52
15.09
15.21
315,074
-0.65(-4.10%)
Jun 25, 2010
15.86
15.92
15.62
15.86
178,337
+0.12(+0.76%)
Jun 24, 2010
15.82
16.00
15.71
15.74
190,947
-0.26(-1.62%)
Jun 23, 2010
15.94
16.14
15.80
16.00
226,068
+0.02(+0.13%)
Jun 22, 2010
16.35
16.50
15.98
15.98
222,114
-0.38(-2.32%)
Jun 21, 2010
16.63
16.76
16.25
16.36
122,740
-0.14(-0.85%)
Jun 18, 2010
16.50
16.61
16.42
16.50
132,810
+0.00(+0.00%)
Jun 17, 2010
16.53
16.59
16.30
16.50
106,074
-0.02(-0.12%)
Jun 16, 2010
16.41
16.63
16.41
16.52
159,248
-0.05(-0.30%)
Jun 15, 2010
16.12
16.61
16.08
16.57
194,991
+0.50(+3.11%)
Jun 14, 2010
16.08
16.38
16.01
16.07
318,275
+0.05(+0.31%)
Jun 11, 2010
15.67
16.02
15.67
16.02
119,502
+0.14(+0.88%)
Jun 10, 2010
15.55
15.89
15.54
15.88
195,457
+0.55(+3.59%)
Jun 09, 2010
15.35
15.69
15.27
15.33
237,548
+0.02(+0.13%)
Jun 08, 2010
15.33
15.37
15.03
15.31
488,784
+0.08(+0.53%)
Jun 07, 2010
15.60
15.72
15.22
15.23
244,652
-0.41(-2.62%)
Jun 04, 2010
15.64
16.25
15.60
15.64
139,301
-0.79(-4.81%)
Jun 03, 2010
16.25
16.48
16.24
16.43
255,160
+0.19(+1.17%)
Jun 02, 2010
15.85
16.26
15.83
16.24
197,547
+0.46(+2.92%)
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
.