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 (%)
Feb 29, 2012
15.59
15.64
15.54
15.56
137,557
-0.05(-0.32%)
Feb 28, 2012
15.59
15.61
15.55
15.61
47,791
+0.03(+0.19%)
Feb 27, 2012
15.49
15.61
15.48
15.58
58,085
+0.03(+0.19%)
Feb 24, 2012
15.56
15.59
15.53
15.55
78,901
+0.04(+0.26%)
Feb 23, 2012
15.45
15.53
15.42
15.51
74,076
+0.07(+0.45%)
Feb 22, 2012
15.47
15.48
15.41
15.44
55,664
-0.03(-0.19%)
Feb 21, 2012
15.50
15.51
15.44
15.47
68,319
+0.00(+0.00%)
Feb 17, 2012
15.49
15.50
15.45
15.47
757,306
+0.02(+0.13%)
Feb 16, 2012
15.35
15.47
15.35
15.45
54,065
+0.12(+0.79%)
Feb 15, 2012
15.40
15.40
15.29
15.33
50,064
-0.07(-0.45%)
Feb 14, 2012
15.35
15.40
15.30
15.40
56,725
+0.00(+0.00%)
Feb 13, 2012
15.38
15.41
15.32
15.40
127,024
+0.11(+0.72%)
Feb 10, 2012
15.29
15.31
15.23
15.29
1,368,125
-0.09(-0.59%)
Feb 09, 2012
15.42
15.42
15.34
15.38
114,572
-0.02(-0.13%)
Feb 08, 2012
15.43
15.43
15.35
15.40
65,842
-0.01(-0.06%)
Feb 07, 2012
15.33
15.43
15.29
15.41
102,677
+0.05(+0.33%)
Feb 06, 2012
15.29
15.36
15.27
15.36
105,631
+0.00(+0.00%)
Feb 03, 2012
15.32
15.37
15.32
15.36
76,829
+0.14(+0.92%)
Feb 02, 2012
15.27
15.28
15.20
15.22
204,346
-0.01(-0.07%)
Feb 01, 2012
15.23
15.29
15.20
15.23
97,503
+0.10(+0.66%)
Jan 31, 2012
15.20
15.20
15.05
15.13
264,936
-0.02(-0.13%)
Jan 30, 2012
15.08
15.15
15.03
15.15
151,439
-0.03(-0.20%)
Jan 27, 2012
15.24
15.25
15.15
15.18
3,175,613
-0.11(-0.72%)
Jan 26, 2012
15.37
15.38
15.25
15.29
122,927
-0.05(-0.33%)
Jan 25, 2012
15.20
15.37
15.16
15.34
171,982
+0.09(+0.59%)
Jan 24, 2012
15.19
15.25
15.18
15.25
184,010
-0.01(-0.07%)
Jan 23, 2012
15.26
15.30
15.20
15.26
69,851
+0.00(+0.00%)
Jan 20, 2012
15.21
15.26
15.19
15.26
108,561
+0.05(+0.33%)
Jan 19, 2012
15.20
15.22
15.14
15.21
215,946
+0.03(+0.20%)
Jan 18, 2012
15.05
15.18
15.00
15.18
139,044
+0.13(+0.86%)
Jan 17, 2012
15.08
15.15
15.05
15.05
187,558
+0.07(+0.47%)
Jan 13, 2012
14.96
14.98
14.86
14.98
201,103
-0.04(-0.27%)
Jan 12, 2012
15.05
15.05
14.95
15.02
2,806,438
-0.01(-0.07%)
Jan 11, 2012
15.01
15.04
14.97
15.03
93,126
-0.05(-0.33%)
Jan 10, 2012
15.12
15.13
15.06
15.08
146,885
+0.08(+0.53%)
Jan 09, 2012
15.00
15.00
14.93
15.00
94,246
+0.04(+0.27%)
Jan 06, 2012
15.08
15.08
14.94
14.96
260,744
-0.09(-0.60%)
Jan 05, 2012
15.01
15.06
14.90
15.05
247,662
-0.02(-0.13%)
Jan 04, 2012
15.07
15.08
15.01
15.07
102,880
+0.11(+0.74%)
Dec 30, 2011
15.06
15.03
14.96
14.96
130,069
-0.10(-0.66%)
Dec 29, 2011
14.92
15.06
14.92
15.06
240,715
+0.19(+1.28%)
Dec 28, 2011
15.03
15.03
14.85
14.87
102,945
-0.16(-1.06%)
Dec 27, 2011
14.98
15.05
14.98
15.03
85,212
+0.03(+0.20%)
Dec 23, 2011
14.87
15.00
14.87
15.00
69,551
+0.23(+1.56%)
Dec 21, 2011
14.72
14.80
14.67
14.77
87,039
+0.05(+0.34%)
Dec 20, 2011
14.56
14.74
14.53
14.72
86,997
+0.34(+2.36%)
Dec 19, 2011
14.52
14.55
14.34
14.38
106,136
-0.09(-0.64%)
Dec 16, 2011
14.55
14.58
14.42
14.47
69,021
-0.07(-0.46%)
Dec 15, 2011
14.61
14.62
14.53
14.54
125,707
+0.05(+0.35%)
Dec 14, 2011
14.58
14.62
14.45
14.49
239,233
-0.12(-0.82%)
Dec 13, 2011
14.77
14.83
14.55
14.61
98,643
-0.08(-0.54%)
Dec 12, 2011
14.77
14.77
14.59
14.69
234,933
-0.17(-1.14%)
Dec 09, 2011
14.75
14.88
14.73
14.86
3,023,012
+0.23(+1.57%)
Dec 08, 2011
14.83
14.85
14.63
14.63
105,229
-0.26(-1.75%)
Dec 07, 2011
14.82
14.93
14.74
14.89
148,073
+0.04(+0.27%)
Dec 06, 2011
14.82
14.91
14.76
14.85
244,216
+0.06(+0.41%)
Dec 05, 2011
14.89
14.89
14.70
14.79
125,441
+0.09(+0.61%)
Dec 02, 2011
14.84
14.86
14.67
14.70
117,348
-0.03(-0.20%)
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
.