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
12.37
12.43
12.23
12.23
27,033
-0.21(-1.69%)
Jan 28, 2010
12.49
12.49
12.44
12.44
82,431
+0.03(+0.24%)
Jan 27, 2010
12.35
12.42
12.29
12.41
36,903
+0.03(+0.25%)
Jan 26, 2010
12.37
12.48
12.36
12.38
45,013
-0.05(-0.41%)
Jan 25, 2010
12.49
12.49
12.38
12.43
41,833
+0.05(+0.42%)
Jan 22, 2010
12.53
12.57
12.37
12.38
69,480
-0.16(-1.29%)
Jan 21, 2010
12.74
12.76
12.50
12.54
51,888
-0.21(-1.65%)
Jan 20, 2010
12.78
12.78
12.66
12.75
245,954
-0.08(-0.62%)
Jan 19, 2010
12.72
12.85
12.72
12.83
32,114
+0.12(+0.94%)
Jan 15, 2010
12.83
12.71
12.71
12.71
32,900
-0.10(-0.78%)
Jan 14, 2010
12.81
12.84
12.77
12.81
23,594
+0.02(+0.16%)
Jan 13, 2010
12.74
12.84
12.73
12.79
38,508
+0.04(+0.31%)
Jan 12, 2010
12.70
12.77
12.68
12.75
72,972
+0.01(+0.08%)
Jan 11, 2010
12.72
12.77
12.68
12.74
54,572
+0.04(+0.31%)
Jan 08, 2010
12.63
12.70
12.62
12.70
31,295
+0.00(+0.00%)
Jan 07, 2010
12.59
12.71
12.56
12.70
29,484
+0.07(+0.55%)
Jan 06, 2010
12.62
12.65
12.59
12.63
26,156
+0.00(+0.00%)
Jan 05, 2010
12.67
12.70
12.57
12.63
44,763
-0.02(-0.16%)
Jan 04, 2010
12.55
12.67
12.53
12.65
79,612
+0.18(+1.44%)
Dec 31, 2009
12.58
12.47
12.47
12.47
45,400
-0.12(-0.95%)
Dec 30, 2009
12.58
12.60
12.56
12.59
24,165
-0.03(-0.24%)
Dec 29, 2009
12.60
12.64
12.59
12.62
25,884
+0.00(+0.00%)
Dec 28, 2009
12.64
12.66
12.56
12.62
47,480
+0.03(+0.24%)
Dec 24, 2009
12.57
12.60
12.49
12.59
48,539
+0.04(+0.32%)
Dec 23, 2009
12.56
12.56
12.49
12.55
48,984
+0.05(+0.40%)
Dec 22, 2009
12.55
12.55
12.45
12.50
40,446
+0.01(+0.08%)
Dec 21, 2009
12.47
12.52
12.44
12.49
39,919
+0.09(+0.73%)
Dec 18, 2009
12.44
12.44
12.31
12.40
24,795
-0.07(-0.56%)
Dec 17, 2009
12.50
12.55
12.46
12.47
47,032
-0.09(-0.72%)
Dec 16, 2009
12.61
12.71
12.56
12.56
136,808
-0.04(-0.29%)
Dec 15, 2009
12.65
12.66
12.56
12.60
65,298
-0.08(-0.66%)
Dec 14, 2009
12.66
12.69
12.64
12.68
85,529
+0.03(+0.24%)
Dec 11, 2009
12.59
12.67
12.58
12.65
23,216
+0.07(+0.56%)
Dec 10, 2009
12.57
12.63
12.53
12.58
57,215
+0.05(+0.40%)
Dec 09, 2009
12.50
12.53
12.44
12.53
39,609
+0.04(+0.32%)
Dec 08, 2009
12.50
12.53
12.46
12.49
25,964
-0.15(-1.19%)
Dec 07, 2009
12.66
12.70
12.59
12.64
57,744
-0.01(-0.08%)
Dec 04, 2009
12.76
12.83
12.58
12.65
70,925
+0.06(+0.48%)
Dec 03, 2009
12.69
12.79
12.58
12.59
110,208
-0.14(-1.10%)
Dec 02, 2009
12.72
12.75
12.66
12.73
133,214
+0.05(+0.39%)
Dec 01, 2009
12.70
12.74
12.64
12.68
228,619
+0.12(+0.96%)
Nov 30, 2009
12.51
12.58
12.44
12.56
160,369
+0.06(+0.48%)
Nov 27, 2009
12.42
12.58
12.28
12.50
128,607
-0.19(-1.50%)
Nov 25, 2009
12.69
12.71
12.63
12.69
53,885
+0.03(+0.24%)
Nov 24, 2009
12.60
12.68
12.57
12.66
92,626
+0.04(+0.32%)
Nov 23, 2009
12.55
12.67
12.55
12.62
72,444
+0.17(+1.34%)
Nov 20, 2009
12.42
12.48
12.41
12.45
69,509
-0.05(-0.38%)
Nov 19, 2009
12.56
12.56
12.39
12.50
63,109
-0.11(-0.87%)
Nov 18, 2009
12.61
12.61
12.53
12.61
71,465
+0.01(+0.08%)
Nov 17, 2009
12.56
12.60
12.53
12.60
26,390
+0.02(+0.16%)
Nov 16, 2009
12.52
12.62
12.50
12.58
75,661
+0.17(+1.37%)
Nov 13, 2009
12.39
12.46
12.34
12.41
77,688
+0.03(+0.24%)
Nov 12, 2009
12.42
12.50
12.32
12.38
95,404
-0.07(-0.56%)
Nov 11, 2009
12.50
12.51
12.41
12.45
81,282
+0.05(+0.39%)
Nov 10, 2009
12.40
12.45
12.36
12.40
82,814
+0.00(+0.01%)
Nov 09, 2009
12.25
12.40
12.25
12.40
27,655
+0.26(+2.14%)
Nov 06, 2009
12.03
12.18
12.03
12.14
84,788
+0.05(+0.41%)
Nov 05, 2009
12.00
12.11
11.96
12.09
99,903
+0.19(+1.60%)
Nov 04, 2009
11.95
12.05
11.90
11.90
50,956
+0.01(+0.08%)
Nov 03, 2009
11.85
11.91
11.80
11.89
95,368
-0.01(-0.08%)
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
.