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 31, 2011
14.69
14.73
14.56
14.56
85,934
-0.26(-1.75%)
Oct 28, 2011
14.78
14.85
14.76
14.82
154,119
-0.03(-0.20%)
Oct 27, 2011
14.80
14.92
14.69
14.85
223,479
+0.34(+2.34%)
Oct 26, 2011
14.51
14.52
14.31
14.51
101,700
+0.15(+1.06%)
Oct 25, 2011
14.53
14.53
14.36
14.36
51,940
-0.25(-1.73%)
Oct 24, 2011
14.56
14.62
14.51
14.61
51,772
+0.06(+0.41%)
Oct 21, 2011
14.42
14.55
14.39
14.55
91,032
+0.30(+2.11%)
Oct 20, 2011
14.22
14.29
14.12
14.25
115,286
+0.04(+0.28%)
Oct 19, 2011
14.29
14.37
14.17
14.21
43,323
-0.04(-0.28%)
Oct 18, 2011
14.03
14.36
13.97
14.25
44,052
+0.21(+1.50%)
Oct 17, 2011
14.22
14.25
14.04
14.04
91,731
-0.21(-1.47%)
Oct 14, 2011
14.25
14.28
14.16
14.25
283,274
+0.14(+0.99%)
Oct 13, 2011
14.08
14.12
13.98
14.11
66,587
-0.03(-0.21%)
Oct 12, 2011
14.14
14.25
14.07
14.14
620,565
+0.10(+0.71%)
Oct 11, 2011
13.96
14.05
13.96
14.04
68,671
-0.01(-0.06%)
Oct 10, 2011
13.91
14.05
13.90
14.05
60,767
+0.36(+2.62%)
Oct 07, 2011
13.76
13.82
13.60
13.69
116,023
-0.02(-0.15%)
Oct 06, 2011
13.51
13.72
13.46
13.71
267,560
+0.18(+1.33%)
Oct 05, 2011
13.41
13.55
13.33
13.53
81,556
+0.14(+1.05%)
Oct 04, 2011
13.00
13.40
12.87
13.39
159,566
+0.24(+1.83%)
Oct 03, 2011
13.42
13.47
13.15
13.15
61,123
-0.31(-2.30%)
Sep 30, 2011
13.53
13.69
13.46
13.46
97,532
-0.24(-1.75%)
Sep 29, 2011
13.74
13.80
13.49
13.70
100,737
+0.18(+1.33%)
Sep 28, 2011
13.80
13.84
13.49
13.52
47,763
-0.24(-1.74%)
Sep 27, 2011
13.82
13.94
13.70
13.76
120,679
+0.16(+1.18%)
Sep 26, 2011
13.43
13.60
13.28
13.60
148,137
+0.28(+2.10%)
Sep 23, 2011
13.21
13.34
13.16
13.32
81,221
+0.05(+0.38%)
Sep 22, 2011
13.30
13.36
13.12
13.27
161,883
-0.40(-2.93%)
Sep 21, 2011
14.00
14.04
13.67
13.67
31,157
-0.34(-2.43%)
Sep 20, 2011
14.07
14.18
13.97
14.01
86,670
+0.00(+0.00%)
Sep 19, 2011
13.91
14.02
13.84
14.01
28,345
-0.10(-0.71%)
Sep 16, 2011
14.10
14.15
14.00
14.11
127,631
+0.02(+0.14%)
Sep 15, 2011
14.05
14.11
13.91
14.09
51,384
+0.16(+1.15%)
Sep 14, 2011
13.81
14.05
13.64
13.93
37,803
+0.20(+1.46%)
Sep 13, 2011
13.64
13.74
13.59
13.73
31,273
+0.09(+0.66%)
Sep 12, 2011
13.49
13.64
13.38
13.64
76,280
+0.07(+0.52%)
Sep 09, 2011
13.78
13.78
13.53
13.57
71,414
-0.36(-2.58%)
Sep 08, 2011
14.00
14.08
13.90
13.93
63,870
-0.12(-0.85%)
Sep 07, 2011
13.93
14.18
13.88
14.05
58,714
+0.32(+2.33%)
Sep 06, 2011
13.53
13.78
13.50
13.73
69,524
-0.12(-0.87%)
Sep 02, 2011
13.87
13.95
13.80
13.85
51,865
-0.26(-1.84%)
Sep 01, 2011
14.26
14.29
14.06
14.11
40,302
-0.10(-0.70%)
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%)
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
.