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 (%)
Aug 31, 2010
18.84
18.98
18.66
18.85
1,400
+0.01(+0.05%)
Aug 30, 2010
19.18
19.18
18.84
18.84
35,074
-0.35(-1.82%)
Aug 27, 2010
19.19
19.22
18.70
19.19
292,698
+0.34(+1.80%)
Aug 26, 2010
19.05
19.15
18.81
18.85
85,638
-0.10(-0.53%)
Aug 25, 2010
18.67
19.01
18.50
18.95
599,241
+0.16(+0.85%)
Aug 24, 2010
18.93
18.97
18.63
18.79
55,873
-0.39(-2.03%)
Aug 23, 2010
19.42
19.45
19.16
19.18
35,863
-0.17(-0.88%)
Aug 20, 2010
19.30
19.35
19.14
19.35
23,135
+0.04(+0.21%)
Aug 19, 2010
19.57
19.57
19.26
19.31
43,284
-0.39(-1.98%)
Aug 18, 2010
19.51
19.78
19.46
19.70
40,680
+0.12(+0.61%)
Aug 17, 2010
19.42
19.75
19.41
19.58
43,688
+0.37(+1.93%)
Aug 16, 2010
19.11
19.32
19.07
19.21
209,477
+0.01(+0.05%)
Aug 13, 2010
19.20
19.36
19.20
19.20
17,127
-0.12(-0.62%)
Aug 12, 2010
18.99
19.41
18.95
19.32
55,492
-0.02(-0.10%)
Aug 11, 2010
19.59
19.68
19.30
19.34
25,948
-0.65(-3.25%)
Aug 10, 2010
20.04
20.14
19.84
19.99
220,285
-0.22(-1.09%)
Aug 09, 2010
20.13
20.23
20.09
20.21
150,015
+0.16(+0.80%)
Aug 06, 2010
20.05
20.11
19.80
20.05
99,212
-0.05(-0.26%)
Aug 05, 2010
20.02
20.15
19.96
20.10
140,323
-0.07(-0.33%)
Aug 04, 2010
20.01
20.17
20.00
20.17
68,280
+0.19(+0.95%)
Aug 03, 2010
20.11
20.11
19.87
19.98
138,060
-0.18(-0.89%)
Aug 02, 2010
20.06
20.18
20.02
20.16
163,050
+0.34(+1.72%)
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%)
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
.