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 (%)
Jul 30, 2010
19.82
19.88
19.44
19.82
22,163
+0.04(+0.20%)
Jul 29, 2010
19.95
19.99
19.57
19.78
27,956
-0.06(-0.30%)
Jul 28, 2010
19.88
19.97
19.76
19.84
236,425
-0.11(-0.55%)
Jul 27, 2010
20.19
20.25
19.86
19.95
214,137
-0.12(-0.60%)
Jul 26, 2010
19.82
20.07
19.80
20.07
680,600
+0.29(+1.47%)
Jul 23, 2010
19.42
19.80
19.42
19.78
25,202
+0.32(+1.64%)
Jul 22, 2010
19.14
19.52
19.14
19.46
51,447
+0.50(+2.64%)
Jul 21, 2010
19.30
19.30
18.87
18.96
17,947
-0.21(-1.10%)
Jul 20, 2010
18.63
19.20
18.60
19.17
39,701
+0.35(+1.86%)
Jul 19, 2010
18.80
18.87
18.56
18.82
21,964
+0.07(+0.37%)
Jul 16, 2010
18.75
19.24
18.74
18.75
22,376
-0.60(-3.10%)
Jul 15, 2010
19.32
19.36
19.08
19.35
95,474
+0.00(+0.00%)
Jul 14, 2010
19.33
19.43
19.25
19.35
25,569
-0.02(-0.10%)
Jul 13, 2010
19.24
19.45
19.18
19.37
17,324
+0.32(+1.68%)
Jul 12, 2010
19.03
19.16
18.92
19.05
61,680
-0.04(-0.21%)
Jul 09, 2010
19.09
19.12
18.90
19.09
40,064
+0.18(+0.95%)
Jul 08, 2010
19.00
19.05
18.73
18.91
43,527
+0.13(+0.69%)
Jul 07, 2010
18.19
18.80
18.19
18.78
114,496
+0.64(+3.53%)
Jul 06, 2010
18.29
18.55
18.01
18.14
135,404
+0.02(+0.11%)
Jul 02, 2010
18.12
18.42
18.04
18.12
198,728
-0.18(-0.98%)
Jul 01, 2010
18.33
18.45
17.91
18.30
624,386
-0.08(-0.44%)
Jun 30, 2010
18.57
18.80
18.32
18.38
117,091
-0.16(-0.86%)
Jun 29, 2010
19.00
19.00
18.44
18.54
281,622
-0.94(-4.83%)
Jun 25, 2010
19.48
19.54
19.19
19.48
61,497
+0.21(+1.09%)
Jun 24, 2010
19.60
19.60
19.27
19.27
64,872
-0.41(-2.08%)
Jun 23, 2010
19.61
19.84
19.45
19.68
302,626
-0.00(-0.01%)
Jun 22, 2010
20.12
20.27
19.64
19.68
180,264
-0.45(-2.24%)
Jun 21, 2010
20.49
20.56
20.01
20.13
212,269
-0.07(-0.35%)
Jun 18, 2010
20.20
20.32
20.14
20.20
64,047
-0.05(-0.25%)
Jun 17, 2010
20.33
20.39
20.05
20.25
439,612
-0.02(-0.10%)
Jun 16, 2010
20.23
20.41
20.15
20.27
162,777
-0.06(-0.30%)
Jun 15, 2010
20.01
20.34
19.96
20.33
121,991
+0.56(+2.83%)
Jun 14, 2010
19.91
20.13
19.75
19.77
45,752
+0.10(+0.51%)
Jun 11, 2010
19.29
19.67
19.29
19.67
19,771
+0.27(+1.39%)
Jun 10, 2010
19.03
19.43
19.03
19.40
66,965
+0.66(+3.52%)
Jun 09, 2010
18.80
19.21
18.66
18.74
40,688
+0.04(+0.21%)
Jun 08, 2010
18.56
18.70
18.35
18.70
70,429
+0.11(+0.59%)
Jun 07, 2010
19.12
19.14
18.56
18.59
35,205
-0.46(-2.41%)
Jun 04, 2010
19.05
19.65
18.97
19.05
56,305
-0.88(-4.42%)
Jun 03, 2010
19.84
19.98
19.73
19.93
111,357
+0.17(+0.87%)
Jun 02, 2010
19.24
19.76
19.21
19.76
31,753
+0.59(+3.07%)
Jun 01, 2010
19.55
19.70
19.17
19.17
36,350
-0.54(-2.74%)
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%)
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
.