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, 2011
14.30
14.36
14.15
14.21
47,564
+0.00(+0.00%)
Aug 30, 2011
14.10
14.29
14.03
14.21
82,032
+0.03(+0.21%)
Aug 29, 2011
14.04
14.18
14.01
14.18
29,306
+0.31(+2.24%)
Aug 26, 2011
13.61
13.89
13.42
13.87
81,067
+0.20(+1.46%)
Aug 25, 2011
13.98
13.98
13.67
13.67
62,077
-0.26(-1.87%)
Aug 24, 2011
13.76
13.94
13.70
13.93
60,983
+0.15(+1.09%)
Aug 23, 2011
13.44
13.78
13.42
13.78
120,627
+0.41(+3.10%)
Aug 22, 2011
13.63
13.65
13.34
13.37
110,662
+0.01(+0.04%)
Aug 19, 2011
13.32
13.61
13.31
13.36
191,942
-0.13(-0.93%)
Aug 18, 2011
13.60
13.66
13.34
13.49
96,545
-0.42(-3.05%)
Aug 17, 2011
13.98
14.02
13.80
13.91
63,588
+0.05(+0.36%)
Aug 16, 2011
13.81
13.95
13.78
13.86
86,672
-0.07(-0.48%)
Aug 15, 2011
13.85
13.94
13.76
13.93
356,959
+0.22(+1.58%)
Aug 12, 2011
13.71
13.78
13.59
13.71
114,098
+0.11(+0.81%)
Aug 11, 2011
13.15
13.71
13.14
13.60
139,560
+0.53(+4.06%)
Aug 10, 2011
13.41
13.46
13.07
13.07
155,454
-0.49(-3.61%)
Aug 09, 2011
13.64
13.58
12.81
13.56
192,498
+0.44(+3.34%)
Aug 08, 2011
13.51
13.67
13.09
13.12
552,887
-0.67(-4.84%)
Aug 05, 2011
13.89
13.93
13.47
13.79
300,745
+0.09(+0.66%)
Aug 04, 2011
14.07
14.11
13.70
13.70
374,574
-0.54(-3.79%)
Aug 03, 2011
14.22
14.25
14.00
14.24
144,007
+0.05(+0.35%)
Aug 02, 2011
14.41
14.44
14.19
14.19
154,273
-0.28(-1.94%)
Aug 01, 2011
14.70
14.70
14.34
14.47
142,892
-0.08(-0.55%)
Jul 29, 2011
14.49
14.60
14.40
14.55
102,860
-0.06(-0.41%)
Jul 28, 2011
14.69
14.75
14.57
14.61
35,338
-0.09(-0.61%)
Jul 27, 2011
14.82
14.84
14.66
14.70
219,493
-0.21(-1.41%)
Jul 26, 2011
15.00
15.00
14.90
14.91
59,237
-0.11(-0.76%)
Jul 25, 2011
14.99
15.09
14.99
15.02
58,723
-0.11(-0.74%)
Jul 22, 2011
15.14
15.14
15.11
15.14
53,435
-0.05(-0.36%)
Jul 21, 2011
15.13
15.20
15.09
15.19
44,769
+0.15(+1.00%)
Jul 20, 2011
15.15
15.15
15.01
15.04
56,829
-0.05(-0.33%)
Jul 19, 2011
14.99
15.11
14.99
15.09
24,950
+0.18(+1.22%)
Jul 18, 2011
14.98
14.98
14.83
14.91
52,014
-0.11(-0.75%)
Jul 15, 2011
15.05
15.05
14.93
15.02
64,111
+0.04(+0.27%)
Jul 14, 2011
15.12
15.14
14.93
14.98
31,863
-0.06(-0.37%)
Jul 13, 2011
15.10
15.15
15.00
15.04
96,927
+0.03(+0.17%)
Jul 12, 2011
15.00
15.14
15.00
15.01
43,855
-0.03(-0.20%)
Jul 11, 2011
15.11
15.11
15.02
15.04
37,970
-0.17(-1.12%)
Jul 08, 2011
15.19
15.21
15.13
15.21
88,970
-0.08(-0.52%)
Jul 07, 2011
15.28
15.33
15.26
15.29
80,978
+0.11(+0.72%)
Jul 06, 2011
15.12
15.19
15.11
15.18
31,774
+0.05(+0.33%)
Jul 05, 2011
15.10
15.16
15.08
15.13
84,072
-0.01(-0.07%)
Jul 01, 2011
14.97
15.15
14.94
15.14
46,012
+0.19(+1.27%)
Jun 30, 2011
14.87
14.96
14.85
14.95
85,426
+0.15(+1.01%)
Jun 29, 2011
14.81
14.84
14.75
14.80
48,774
+0.06(+0.41%)
Jun 28, 2011
14.64
14.74
14.60
14.74
45,832
+0.16(+1.10%)
Jun 27, 2011
14.52
14.62
14.48
14.58
44,538
+0.11(+0.76%)
Jun 24, 2011
14.65
14.65
14.47
14.47
21,828
-0.14(-0.99%)
Jun 23, 2011
14.55
14.62
14.40
14.62
64,975
-0.08(-0.58%)
Jun 22, 2011
14.71
14.79
14.69
14.70
41,820
-0.06(-0.41%)
Jun 21, 2011
14.70
14.79
14.70
14.76
26,747
+0.11(+0.75%)
Jun 20, 2011
14.66
14.68
14.63
14.65
31,666
+0.08(+0.55%)
Jun 17, 2011
14.67
14.67
14.54
14.57
35,829
-0.02(-0.14%)
Jun 16, 2011
14.51
14.65
14.51
14.59
73,229
+0.04(+0.27%)
Jun 15, 2011
14.66
14.68
14.48
14.55
59,761
-0.18(-1.22%)
Jun 14, 2011
14.72
14.78
14.69
14.73
97,319
+0.16(+1.10%)
Jun 13, 2011
14.58
14.65
14.55
14.57
79,899
+0.01(+0.07%)
Jun 10, 2011
14.71
14.71
14.56
14.56
39,612
-0.18(-1.22%)
Jun 09, 2011
14.74
14.81
14.65
14.74
32,152
+0.09(+0.61%)
Jun 08, 2011
14.61
14.68
14.61
14.65
53,477
+0.01(+0.07%)
Jun 07, 2011
14.70
14.76
14.64
14.64
37,716
-0.03(-0.20%)
Jun 06, 2011
14.71
14.74
14.65
14.67
32,128
-0.08(-0.54%)
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
.