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 28, 2010
19.71
20.03
19.57
19.71
263,781
-0.28(-1.40%)
May 27, 2010
19.43
19.99
19.43
19.99
111,025
+0.92(+4.82%)
May 26, 2010
19.14
19.57
19.03
19.07
128,497
+0.07(+0.37%)
May 25, 2010
18.51
19.01
18.25
19.00
72,215
-0.02(-0.11%)
May 24, 2010
19.10
19.35
18.99
19.02
183,778
-0.14(-0.73%)
May 21, 2010
18.44
19.25
17.96
19.16
236,676
+0.49(+2.62%)
May 20, 2010
18.67
19.11
18.59
18.67
482,607
-0.93(-4.74%)
May 19, 2010
19.72
19.93
19.22
19.60
242,864
-0.26(-1.31%)
May 18, 2010
20.46
20.55
19.81
19.86
42,850
-0.39(-1.93%)
May 17, 2010
20.34
20.39
19.75
20.25
86,929
-0.01(-0.05%)
May 14, 2010
20.26
20.64
20.10
20.26
69,531
-0.60(-2.88%)
May 13, 2010
21.07
21.23
20.80
20.86
81,290
-0.23(-1.09%)
May 12, 2010
20.70
21.12
20.70
21.09
54,035
+0.51(+2.48%)
May 11, 2010
20.75
20.89
20.58
20.58
69,530
-0.03(-0.15%)
May 10, 2010
20.41
20.62
20.38
20.61
331,014
+1.23(+6.35%)
May 07, 2010
19.86
20.01
19.03
19.38
416,009
-0.59(-2.95%)
May 06, 2010
20.59
20.79
9.000
19.97
523,800
-0.71(-3.43%)
May 05, 2010
20.70
21.05
20.62
20.68
101,414
-0.35(-1.67%)
May 04, 2010
21.15
21.27
20.90
21.03
83,950
-0.67(-3.09%)
May 03, 2010
21.53
21.72
21.48
21.70
32,638
+0.47(+2.21%)
Apr 30, 2010
21.82
21.86
21.23
21.23
16,874
-0.59(-2.70%)
Apr 29, 2010
21.52
21.89
21.47
21.82
235,859
+0.57(+2.66%)
Apr 28, 2010
21.40
21.47
21.15
21.25
24,804
-0.08(-0.36%)
Apr 27, 2010
21.89
21.90
21.30
21.33
42,635
-0.73(-3.31%)
Apr 26, 2010
22.09
22.24
22.03
22.06
46,901
+0.01(+0.05%)
Apr 23, 2010
21.80
22.05
21.76
22.05
68,582
+0.30(+1.38%)
Apr 22, 2010
21.27
21.79
21.15
21.75
22,606
+0.31(+1.45%)
Apr 21, 2010
21.32
21.46
21.27
21.44
31,731
+0.13(+0.61%)
Apr 20, 2010
21.15
21.32
21.11
21.31
44,814
+0.31(+1.48%)
Apr 19, 2010
20.95
21.10
20.70
21.00
30,808
-0.10(-0.47%)
Apr 16, 2010
21.39
21.39
20.97
21.10
27,050
-0.36(-1.68%)
Apr 15, 2010
21.38
21.52
21.36
21.46
40,456
+0.02(+0.09%)
Apr 14, 2010
21.26
21.89
21.22
21.44
146,278
+0.32(+1.52%)
Apr 13, 2010
21.09
21.14
20.91
21.12
38,755
+0.03(+0.14%)
Apr 12, 2010
21.14
21.15
21.05
21.09
52,297
+0.02(+0.09%)
Apr 09, 2010
20.97
21.08
20.92
21.07
36,292
+0.12(+0.57%)
Apr 08, 2010
20.77
20.96
20.63
20.95
46,810
+0.09(+0.43%)
Apr 07, 2010
20.97
20.98
20.76
20.86
52,608
-0.16(-0.76%)
Apr 06, 2010
20.89
21.07
20.89
21.02
24,848
+0.08(+0.39%)
Apr 05, 2010
20.63
20.95
20.63
20.94
33,060
+0.37(+1.82%)
Apr 01, 2010
20.50
20.56
20.56
20.56
74,300
+0.21(+1.05%)
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%)
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
.