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 26, 2010
21.54
21.76
21.43
21.72
256,198
+0.08(+0.37%)
Feb 25, 2010
21.36
21.64
21.26
21.64
217,787
-0.07(-0.34%)
Feb 24, 2010
21.64
21.78
21.53
21.71
184,051
+0.09(+0.39%)
Feb 23, 2010
21.82
21.83
21.54
21.63
270,484
-0.24(-1.11%)
Feb 22, 2010
21.87
21.96
21.76
21.87
217,277
+0.07(+0.31%)
Feb 19, 2010
21.72
21.86
21.61
21.80
187,063
-0.15(-0.68%)
Feb 18, 2010
21.84
21.99
21.72
21.95
199,121
+0.11(+0.49%)
Feb 17, 2010
21.89
21.90
21.77
21.84
184,560
+0.07(+0.32%)
Feb 16, 2010
21.42
21.80
21.37
21.77
211,877
+0.39(+1.84%)
Feb 12, 2010
21.38
21.38
21.38
0
-0.22(-1.04%)
Feb 11, 2010
21.27
21.63
21.17
21.61
601,934
+0.28(+1.32%)
Feb 10, 2010
21.39
21.41
21.13
21.33
272,253
-0.11(-0.49%)
Feb 09, 2010
21.24
21.64
21.13
21.43
524,272
+0.57(+2.72%)
Feb 08, 2010
21.10
21.20
20.85
20.86
209,662
-0.32(-1.53%)
Feb 05, 2010
21.33
21.38
20.73
21.19
898,657
-0.37(-1.73%)
Feb 04, 2010
22.03
22.03
21.54
21.56
272,306
-0.87(-3.86%)
Feb 03, 2010
22.47
22.51
22.25
22.43
1,223,141
-0.16(-0.72%)
Feb 02, 2010
22.32
22.63
22.26
22.59
167,469
+0.47(+2.14%)
Feb 01, 2010
22.06
22.12
21.94
22.12
301,385
+0.27(+1.23%)
Jan 29, 2010
22.11
22.20
21.68
21.85
981,323
-0.22(-0.99%)
Jan 28, 2010
22.47
22.47
21.92
22.07
707,184
-0.30(-1.34%)
Jan 27, 2010
22.32
22.37
22.11
22.37
111,767
+0.03(+0.14%)
Jan 26, 2010
22.33
22.55
22.25
22.34
470,876
-0.14(-0.61%)
Jan 25, 2010
22.67
22.70
22.47
22.47
169,849
+0.34(+1.52%)
Jan 22, 2010
22.64
22.64
22.11
22.14
521,892
-0.57(-2.50%)
Jan 21, 2010
23.07
23.19
22.52
22.70
307,014
-0.38(-1.65%)
Jan 20, 2010
23.23
23.26
22.88
23.08
178,244
-0.59(-2.48%)
Jan 19, 2010
23.40
23.67
23.34
23.67
254,051
+0.21(+0.90%)
Jan 15, 2010
23.46
23.46
23.46
0
-0.22(-0.92%)
Jan 14, 2010
23.48
23.73
23.48
23.68
159,446
+0.11(+0.48%)
Jan 13, 2010
23.41
23.61
23.29
23.56
223,204
+0.26(+1.12%)
Jan 12, 2010
23.35
23.44
23.15
23.30
338,453
-0.31(-1.32%)
Jan 11, 2010
23.63
23.65
23.45
23.61
371,800
+0.24(+1.04%)
Jan 08, 2010
23.27
23.38
23.12
23.37
290,674
+0.21(+0.89%)
Jan 07, 2010
23.10
23.17
22.96
23.17
1,243,051
+0.02(+0.08%)
Jan 06, 2010
23.12
23.18
22.97
23.15
160,527
+0.07(+0.32%)
Jan 05, 2010
23.03
23.12
22.92
23.07
451,817
+0.16(+0.68%)
Jan 04, 2010
22.85
23.00
22.51
22.92
1,422,081
+0.59(+2.62%)
Dec 31, 2009
22.33
22.33
22.33
0
+0.01(+0.03%)
Dec 30, 2009
22.21
22.35
22.14
22.32
211,755
+0.02(+0.11%)
Dec 29, 2009
22.39
22.47
22.17
22.30
224,771
+0.04(+0.17%)
Dec 28, 2009
22.33
22.33
22.06
22.26
435,442
+0.10(+0.45%)
Dec 24, 2009
22.10
22.19
21.96
22.16
72,945
+0.05(+0.23%)
Dec 23, 2009
22.04
22.12
21.83
22.11
260,793
+0.26(+1.17%)
Dec 22, 2009
21.99
22.01
21.65
21.86
496,915
-0.23(-1.04%)
Dec 21, 2009
22.23
22.26
22.01
22.09
575,449
-0.14(-0.62%)
Dec 18, 2009
22.22
22.23
21.90
22.22
222,165
+0.06(+0.28%)
Dec 17, 2009
22.24
22.27
21.99
22.16
263,681
-0.36(-1.61%)
Dec 16, 2009
22.41
22.64
22.37
22.52
167,564
+0.16(+0.72%)
Dec 15, 2009
22.20
22.42
22.20
22.36
385,895
-0.19(-0.83%)
Dec 14, 2009
22.53
22.55
22.46
22.55
189,292
+0.13(+0.58%)
Dec 11, 2009
22.47
22.47
22.31
22.42
317,704
+0.02(+0.08%)
Dec 10, 2009
22.50
22.50
22.25
22.40
152,858
-0.02(-0.11%)
Dec 09, 2009
22.36
22.43
22.10
22.42
351,828
+0.01(+0.03%)
Dec 08, 2009
22.64
22.64
22.30
22.42
196,177
-0.49(-2.15%)
Dec 07, 2009
22.88
22.94
22.68
22.91
152,043
+0.04(+0.19%)
Dec 04, 2009
23.12
23.12
22.64
22.87
169,237
-0.17(-0.73%)
Dec 03, 2009
23.07
23.20
22.87
23.03
141,312
+0.02(+0.11%)
Dec 02, 2009
22.79
23.02
22.79
23.01
231,139
+0.11(+0.46%)
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
.