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 (%)
May 31, 2012
13.90
13.97
13.80
13.90
168,101
-0.01(-0.07%)
May 30, 2012
14.03
14.03
13.90
13.91
157,442
-0.26(-1.83%)
May 29, 2012
14.15
14.24
14.07
14.17
141,581
+0.11(+0.78%)
May 25, 2012
14.05
14.12
14.02
14.06
288,468
-0.01(-0.07%)
May 24, 2012
14.10
14.14
13.96
14.07
217,550
+0.03(+0.21%)
May 23, 2012
14.06
14.06
13.84
14.04
474,997
-0.10(-0.71%)
May 22, 2012
14.25
14.27
14.11
14.14
95,995
-0.07(-0.49%)
May 21, 2012
14.05
14.21
14.00
14.21
134,913
+0.21(+1.47%)
May 18, 2012
14.11
14.13
13.95
14.00
152,434
-0.12(-0.82%)
May 17, 2012
14.29
14.29
14.10
14.12
205,257
-0.18(-1.26%)
May 16, 2012
14.43
14.49
14.30
14.30
98,086
-0.13(-0.90%)
May 15, 2012
14.50
14.54
14.38
14.43
198,928
-0.10(-0.69%)
May 14, 2012
14.63
14.64
14.53
14.53
110,260
-0.27(-1.82%)
May 11, 2012
14.74
14.93
14.74
14.80
91,271
-0.04(-0.27%)
May 10, 2012
14.92
14.93
14.83
14.84
73,505
+0.03(+0.20%)
May 09, 2012
14.77
14.88
14.67
14.81
129,757
-0.17(-1.13%)
May 08, 2012
14.99
15.02
14.85
14.98
94,564
-0.15(-0.99%)
May 07, 2012
15.01
15.14
15.00
15.13
87,391
+0.08(+0.53%)
May 04, 2012
15.17
15.19
15.03
15.05
129,758
-0.23(-1.50%)
May 03, 2012
15.31
15.37
15.22
15.28
126,852
-0.05(-0.33%)
May 02, 2012
15.29
15.36
15.25
15.33
87,734
-0.09(-0.58%)
May 01, 2012
15.35
15.51
15.35
15.42
136,476
+0.06(+0.39%)
Apr 30, 2012
15.37
15.38
15.30
15.36
90,964
-0.05(-0.32%)
Apr 27, 2012
15.36
15.43
15.32
15.41
85,394
+0.10(+0.65%)
Apr 26, 2012
15.25
15.35
15.20
15.31
110,696
+0.02(+0.13%)
Apr 25, 2012
15.30
15.30
15.21
15.29
91,334
+0.13(+0.86%)
Apr 24, 2012
15.13
15.23
15.13
15.16
104,459
+0.04(+0.26%)
Apr 23, 2012
15.12
15.15
14.98
15.12
94,144
-0.19(-1.24%)
Apr 20, 2012
15.28
15.37
15.28
15.31
59,523
+0.11(+0.72%)
Apr 19, 2012
15.18
15.29
15.15
15.20
120,904
-0.01(-0.07%)
Apr 18, 2012
15.19
15.26
15.17
15.21
120,531
-0.05(-0.33%)
Apr 17, 2012
15.14
15.30
15.10
15.26
146,092
+0.19(+1.26%)
Apr 16, 2012
15.03
15.11
14.97
15.07
111,895
+0.08(+0.53%)
Apr 13, 2012
15.12
15.12
14.96
14.99
165,342
-0.21(-1.37%)
Apr 12, 2012
15.03
15.21
15.00
15.20
150,986
+0.25(+1.66%)
Apr 11, 2012
15.01
15.03
14.95
14.95
285,836
+0.12(+0.81%)
Apr 10, 2012
15.08
15.10
14.77
14.83
448,422
-0.28(-1.85%)
Apr 09, 2012
15.01
15.12
14.97
15.11
202,338
-0.08(-0.53%)
Apr 05, 2012
15.17
15.24
15.14
15.19
166,359
-0.06(-0.39%)
Apr 04, 2012
15.26
15.31
15.18
15.25
141,198
-0.20(-1.29%)
Apr 03, 2012
15.59
15.59
15.39
15.45
124,606
-0.15(-0.96%)
Apr 02, 2012
15.32
15.61
15.32
15.60
184,735
+0.24(+1.56%)
Mar 30, 2012
15.35
15.39
15.28
15.36
176,684
+0.11(+0.72%)
Mar 29, 2012
15.22
15.28
15.13
15.25
104,806
-0.08(-0.52%)
Mar 28, 2012
15.45
15.45
15.26
15.33
186,267
-0.13(-0.84%)
Mar 27, 2012
15.54
15.54
15.44
15.46
190,436
-0.06(-0.39%)
Mar 26, 2012
15.42
15.54
15.37
15.52
526,847
+0.18(+1.17%)
Mar 23, 2012
15.29
15.38
15.24
15.34
312,862
+0.04(+0.26%)
Mar 22, 2012
15.34
15.34
15.24
15.30
117,806
-0.14(-0.91%)
Mar 21, 2012
15.47
15.47
15.36
15.44
123,990
+0.01(+0.06%)
Mar 20, 2012
15.42
15.45
15.32
15.43
188,448
-0.12(-0.77%)
Mar 19, 2012
15.48
15.58
15.47
15.55
356,781
+0.05(+0.32%)
Mar 16, 2012
15.46
15.52
15.45
15.50
302,665
-0.01(-0.06%)
Mar 15, 2012
15.50
15.52
15.41
15.51
217,449
+0.05(+0.32%)
Mar 14, 2012
15.64
15.64
15.40
15.46
149,775
-0.17(-1.09%)
Mar 13, 2012
15.46
15.63
15.45
15.63
137,446
+0.25(+1.63%)
Mar 12, 2012
15.36
15.40
15.32
15.38
100,479
-0.03(-0.19%)
Mar 09, 2012
15.40
15.43
15.35
15.41
113,470
+0.04(+0.26%)
Mar 08, 2012
15.31
15.39
15.25
15.37
139,371
+0.17(+1.12%)
Mar 07, 2012
15.22
15.22
15.04
15.20
124,200
+0.13(+0.86%)
Mar 06, 2012
15.27
15.27
15.03
15.07
164,030
-0.37(-2.40%)
Mar 05, 2012
15.47
15.51
15.40
15.44
288,344
-0.08(-0.52%)
Mar 02, 2012
15.62
15.62
15.48
15.52
120,538
-0.09(-0.58%)
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
.