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, 2013
17.19
17.19
17.00
17.00
223,109
-0.31(-1.79%)
May 30, 2013
17.30
17.33
17.26
17.31
121,250
+0.02(+0.12%)
May 29, 2013
17.32
17.32
17.20
17.29
155,553
-0.11(-0.63%)
May 28, 2013
17.49
17.53
17.37
17.40
227,688
+0.01(+0.06%)
May 24, 2013
17.32
17.39
17.28
17.39
136,615
-0.01(-0.06%)
May 23, 2013
17.40
17.40
17.22
17.40
326,434
-0.12(-0.68%)
May 22, 2013
17.65
17.76
17.47
17.52
198,554
-0.10(-0.57%)
May 21, 2013
17.56
17.67
17.54
17.62
271,303
+0.09(+0.51%)
May 20, 2013
17.54
17.59
17.50
17.53
122,812
-0.00(-0.03%)
May 17, 2013
17.50
17.56
17.46
17.54
290,027
+0.04(+0.20%)
May 16, 2013
17.56
17.62
17.48
17.50
145,205
-0.08(-0.46%)
May 15, 2013
17.52
17.58
17.50
17.58
145,932
+0.12(+0.69%)
May 13, 2013
17.51
17.51
17.43
17.46
117,792
-0.05(-0.29%)
May 10, 2013
17.47
17.51
17.43
17.51
116,237
+0.08(+0.46%)
May 09, 2013
17.50
17.54
17.41
17.43
324,832
-0.11(-0.63%)
May 08, 2013
17.47
17.55
17.46
17.54
373,741
+0.12(+0.70%)
May 07, 2013
17.41
17.43
17.38
17.42
256,637
+0.08(+0.45%)
May 06, 2013
17.34
17.36
17.30
17.34
297,600
-0.01(-0.06%)
May 03, 2013
17.29
17.38
17.29
17.35
224,334
+0.14(+0.78%)
May 02, 2013
17.14
17.22
17.05
17.21
285,086
+0.04(+0.26%)
May 01, 2013
17.32
17.32
17.17
17.17
175,809
-0.14(-0.84%)
Apr 30, 2013
17.24
17.32
17.14
17.32
120,570
+0.11(+0.61%)
Apr 29, 2013
17.13
17.26
17.13
17.21
795,009
+0.14(+0.82%)
Apr 26, 2013
17.09
17.09
17.06
17.07
210,871
+0.01(+0.06%)
Apr 25, 2013
17.03
17.15
17.03
17.06
542,519
+0.00(+0.00%)
Apr 24, 2013
17.01
17.07
16.98
17.06
242,186
+0.08(+0.47%)
Apr 23, 2013
16.91
16.99
16.90
16.98
446,246
+0.18(+1.07%)
Apr 22, 2013
16.79
16.83
16.68
16.80
90,170
+0.07(+0.42%)
Apr 19, 2013
16.70
16.74
16.66
16.73
89,636
+0.10(+0.60%)
Apr 18, 2013
16.69
16.73
16.59
16.63
147,250
+0.02(+0.12%)
Apr 17, 2013
16.74
16.74
16.52
16.61
357,531
-0.24(-1.42%)
Apr 16, 2013
16.79
16.85
16.74
16.85
216,023
+0.20(+1.20%)
Apr 15, 2013
16.91
16.91
16.65
16.65
203,081
-0.35(-2.06%)
Apr 12, 2013
16.98
17.00
16.91
17.00
236,483
-0.05(-0.32%)
Apr 11, 2013
17.03
17.09
17.00
17.05
261,675
+0.07(+0.44%)
Apr 10, 2013
16.88
16.98
16.88
16.98
325,915
+0.17(+1.01%)
Apr 09, 2013
16.74
16.85
16.70
16.81
264,083
+0.07(+0.45%)
Apr 08, 2013
16.63
16.74
16.62
16.73
142,686
+0.11(+0.63%)
Apr 05, 2013
16.51
16.63
16.42
16.63
319,061
-0.05(-0.30%)
Apr 04, 2013
16.66
16.68
16.60
16.68
162,091
+0.02(+0.09%)
Apr 03, 2013
16.94
16.94
16.62
16.66
157,711
-0.21(-1.22%)
Apr 02, 2013
16.89
16.95
16.86
16.87
130,559
+0.04(+0.24%)
Apr 01, 2013
16.90
16.94
16.79
16.83
368,398
-0.05(-0.30%)
Mar 28, 2013
16.77
16.89
16.76
16.88
239,319
+0.12(+0.72%)
Mar 27, 2013
16.70
16.78
16.65
16.76
288,033
-0.05(-0.30%)
Mar 26, 2013
16.77
16.81
16.73
16.81
179,998
+0.05(+0.33%)
Mar 25, 2013
16.84
16.88
16.72
16.75
624,124
-0.07(-0.39%)
Mar 22, 2013
16.77
16.85
16.76
16.82
148,544
+0.10(+0.60%)
Mar 21, 2013
16.74
16.78
16.70
16.72
227,598
-0.05(-0.30%)
Mar 20, 2013
16.77
16.82
16.73
16.77
403,718
+0.08(+0.48%)
Mar 19, 2013
16.73
16.76
16.59
16.69
812,203
+0.01(+0.03%)
Mar 18, 2013
16.68
16.74
16.65
16.68
231,051
-0.10(-0.60%)
Mar 15, 2013
16.78
16.82
16.74
16.79
180,300
-0.02(-0.09%)
Mar 14, 2013
16.72
16.81
16.69
16.80
153,637
+0.12(+0.72%)
Mar 13, 2013
16.69
16.69
16.60
16.68
209,656
-0.02(-0.12%)
Mar 12, 2013
16.71
16.75
16.65
16.70
181,836
-0.02(-0.12%)
Mar 11, 2013
16.67
16.72
16.61
16.72
160,320
+0.06(+0.36%)
Mar 08, 2013
16.65
16.68
16.60
16.66
321,204
+0.04(+0.24%)
Mar 07, 2013
16.63
16.64
16.59
16.62
195,369
+0.03(+0.18%)
Mar 06, 2013
16.65
16.65
16.52
16.59
640,421
-0.02(-0.12%)
Mar 05, 2013
16.58
16.64
16.55
16.61
970,711
+0.15(+0.91%)
Mar 04, 2013
16.40
16.46
16.36
16.46
202,586
+0.08(+0.49%)
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
.