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 (%)
Mar 31, 2010
20.39
20.51
20.33
20.35
19,278
-0.13(-0.63%)
Mar 30, 2010
20.55
20.57
20.39
20.48
17,338
+0.00(+0.00%)
Mar 29, 2010
20.41
20.52
20.41
20.48
15,933
+0.18(+0.89%)
Mar 26, 2010
20.37
20.46
20.20
20.30
14,035
-0.01(-0.05%)
Mar 25, 2010
20.58
20.65
20.29
20.31
27,507
-0.14(-0.68%)
Mar 24, 2010
20.50
20.53
20.43
20.45
19,681
-0.14(-0.68%)
Mar 23, 2010
20.47
20.61
20.36
20.59
57,610
+0.20(+0.98%)
Mar 22, 2010
20.01
20.41
19.88
20.39
26,209
+0.30(+1.49%)
Mar 19, 2010
20.34
20.40
20.09
20.09
21,501
-0.20(-0.99%)
Mar 18, 2010
20.36
20.40
20.27
20.29
19,894
-0.13(-0.64%)
Mar 17, 2010
20.35
20.47
20.35
20.42
62,678
+0.13(+0.64%)
Mar 16, 2010
20.13
20.29
20.09
20.29
20,922
+0.22(+1.12%)
Mar 15, 2010
19.92
20.07
19.92
20.07
26,367
-0.06(-0.32%)
Mar 12, 2010
20.18
20.18
20.05
20.13
131,725
+0.05(+0.25%)
Mar 11, 2010
19.97
20.15
19.88
20.08
186,500
+0.06(+0.30%)
Mar 10, 2010
19.93
20.06
19.87
20.02
145,560
+0.10(+0.50%)
Mar 09, 2010
19.77
20.02
19.77
19.92
343,362
+0.07(+0.35%)
Mar 08, 2010
19.86
19.91
19.81
19.85
96,335
-0.01(-0.05%)
Mar 05, 2010
19.63
19.87
19.63
19.86
372,663
+0.35(+1.79%)
Mar 04, 2010
19.55
19.57
19.38
19.51
28,238
+0.01(+0.05%)
Mar 03, 2010
19.53
19.63
19.45
19.50
108,650
+0.00(+0.00%)
Mar 02, 2010
19.47
19.58
19.43
19.50
138,846
+0.08(+0.41%)
Mar 01, 2010
19.05
19.42
19.05
19.42
73,646
+0.40(+2.10%)
Feb 26, 2010
18.95
19.03
18.80
19.02
19,564
+0.12(+0.63%)
Feb 25, 2010
18.51
18.90
18.48
18.90
11,166
+0.10(+0.53%)
Feb 24, 2010
18.76
18.85
18.70
18.80
14,961
+0.18(+0.97%)
Feb 23, 2010
18.84
18.86
18.59
18.62
15,522
-0.29(-1.53%)
Feb 22, 2010
18.99
18.99
18.90
18.91
25,796
-0.02(-0.11%)
Feb 19, 2010
18.84
19.01
18.81
18.93
130,499
+0.05(+0.27%)
Feb 18, 2010
18.71
18.89
18.70
18.88
52,059
+0.19(+1.02%)
Feb 17, 2010
18.64
18.69
18.58
18.69
12,510
+0.17(+0.92%)
Feb 16, 2010
18.27
18.52
18.27
18.52
23,050
+0.37(+2.04%)
Feb 12, 2010
17.91
18.15
18.15
18.15
39,100
+0.05(+0.28%)
Feb 11, 2010
17.80
18.13
17.75
18.10
48,727
+0.30(+1.69%)
Feb 10, 2010
17.85
17.92
17.64
17.80
38,945
-0.04(-0.22%)
Feb 09, 2010
17.77
17.91
17.67
17.84
33,032
+0.29(+1.65%)
Feb 08, 2010
17.61
17.83
17.51
17.55
47,510
+0.00(+0.00%)
Feb 05, 2010
17.64
17.64
17.20
17.55
69,620
+0.07(+0.40%)
Feb 04, 2010
18.04
18.04
17.47
17.48
31,661
-0.71(-3.90%)
Feb 03, 2010
18.21
18.29
18.15
18.19
15,590
-0.10(-0.55%)
Feb 02, 2010
18.07
18.31
17.99
18.29
43,491
+0.28(+1.55%)
Feb 01, 2010
17.67
18.03
17.67
18.01
119,971
+0.39(+2.21%)
Jan 29, 2010
17.93
18.11
17.59
17.62
39,733
-0.32(-1.78%)
Jan 28, 2010
18.28
18.30
17.84
17.94
28,133
-0.25(-1.37%)
Jan 27, 2010
18.09
18.22
17.95
18.19
26,180
+0.02(+0.11%)
Jan 26, 2010
18.13
18.33
18.05
18.17
38,751
-0.01(-0.06%)
Jan 25, 2010
18.26
18.30
18.08
18.18
53,825
+0.09(+0.50%)
Jan 22, 2010
18.54
18.57
18.07
18.09
40,397
-0.50(-2.69%)
Jan 21, 2010
19.02
19.07
18.59
18.59
22,094
-0.39(-2.05%)
Jan 20, 2010
19.03
19.03
18.81
18.98
57,273
-0.22(-1.15%)
Jan 19, 2010
18.94
19.20
18.94
19.20
61,350
+0.24(+1.27%)
Jan 15, 2010
19.15
18.96
18.96
18.96
26,200
-0.25(-1.30%)
Jan 14, 2010
19.12
19.22
19.11
19.21
36,839
+0.02(+0.10%)
Jan 13, 2010
19.05
19.20
18.88
19.19
47,776
+0.23(+1.21%)
Jan 12, 2010
19.12
19.13
18.83
18.96
42,299
-0.32(-1.66%)
Jan 11, 2010
19.28
19.30
19.17
19.28
26,281
+0.05(+0.28%)
Jan 08, 2010
19.00
19.23
18.99
19.23
47,734
+0.14(+0.71%)
Jan 07, 2010
18.99
19.09
18.92
19.09
97,272
+0.05(+0.26%)
Jan 06, 2010
19.02
19.09
19.02
19.04
31,210
-0.01(-0.05%)
Jan 05, 2010
18.97
19.05
18.89
19.05
27,660
+0.12(+0.63%)
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
.