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 (%)
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%)
Jan 04, 2010
18.87
18.95
18.84
18.93
26,858
+0.31(+1.66%)
Dec 31, 2009
18.84
18.62
18.62
18.62
30,500
-0.22(-1.17%)
Dec 30, 2009
18.81
18.85
18.75
18.84
24,803
-0.02(-0.11%)
Dec 29, 2009
18.91
19.00
18.86
18.86
66,894
-0.05(-0.24%)
Dec 28, 2009
18.90
18.97
18.86
18.91
26,044
-0.02(-0.13%)
Dec 24, 2009
18.88
19.24
18.88
18.93
200,752
+0.11(+0.61%)
Dec 23, 2009
18.72
18.85
18.68
18.82
58,784
+0.12(+0.62%)
Dec 22, 2009
18.60
18.70
18.60
18.70
44,076
+0.17(+0.92%)
Dec 21, 2009
18.39
18.58
18.39
18.53
23,847
+0.20(+1.09%)
Dec 18, 2009
18.32
18.35
18.13
18.33
18,923
+0.09(+0.49%)
Dec 17, 2009
18.39
18.39
18.23
18.24
21,610
-0.26(-1.41%)
Dec 16, 2009
18.48
18.60
18.46
18.50
40,257
+0.16(+0.87%)
Dec 15, 2009
18.39
18.47
18.32
18.34
43,886
-0.15(-0.81%)
Dec 14, 2009
18.33
18.49
18.23
18.49
18,688
+0.32(+1.76%)
Dec 11, 2009
18.22
18.22
18.07
18.17
20,601
+0.06(+0.33%)
Dec 10, 2009
18.11
18.17
18.10
18.11
13,913
+0.06(+0.33%)
Dec 09, 2009
17.96
18.06
17.83
18.05
9,037
+0.06(+0.33%)
Dec 08, 2009
18.01
18.09
17.90
17.99
18,289
-0.15(-0.83%)
Dec 07, 2009
18.30
18.30
18.08
18.14
11,062
-0.13(-0.71%)
Dec 04, 2009
18.18
18.44
18.03
18.27
40,131
+0.28(+1.56%)
Dec 03, 2009
18.17
18.34
17.99
17.99
19,450
-0.16(-0.88%)
Dec 02, 2009
18.25
18.25
18.07
18.15
19,902
+0.13(+0.72%)
Dec 01, 2009
17.75
18.11
17.75
18.02
30,100
+0.30(+1.69%)
Nov 30, 2009
17.60
17.73
17.50
17.72
32,685
+0.06(+0.34%)
Nov 27, 2009
17.52
17.86
17.15
17.66
21,350
-0.40(-2.21%)
Nov 25, 2009
17.96
18.08
17.95
18.06
10,643
+0.13(+0.73%)
Nov 24, 2009
18.06
18.06
17.84
17.93
142,211
-0.09(-0.50%)
Nov 23, 2009
18.04
18.29
17.98
18.02
101,482
+0.16(+0.90%)
Nov 20, 2009
17.86
17.95
17.78
17.86
19,241
-0.12(-0.67%)
Nov 19, 2009
18.21
18.21
17.86
17.98
57,684
-0.38(-2.07%)
Nov 18, 2009
18.31
18.43
18.26
18.36
41,370
-0.07(-0.38%)
Nov 17, 2009
18.42
18.46
18.27
18.43
31,783
-0.04(-0.22%)
Nov 16, 2009
18.18
18.55
18.18
18.47
39,763
+0.36(+1.99%)
Nov 13, 2009
18.00
18.14
17.88
18.11
47,113
+0.21(+1.17%)
Nov 12, 2009
18.24
18.29
17.88
17.90
37,071
-0.30(-1.64%)
Nov 11, 2009
18.20
18.33
18.09
18.20
37,501
+0.14(+0.77%)
Nov 10, 2009
17.97
18.14
17.91
18.06
129,677
+0.06(+0.33%)
Nov 09, 2009
17.61
18.00
17.61
18.00
50,516
+0.53(+3.03%)
Nov 06, 2009
17.42
17.54
17.31
17.47
101,889
+0.01(+0.06%)
Nov 05, 2009
17.19
17.46
17.15
17.46
20,058
+0.41(+2.41%)
Nov 04, 2009
17.32
17.48
17.05
17.05
58,955
-0.17(-0.99%)
Nov 03, 2009
16.80
17.24
16.78
17.22
125,598
+0.33(+1.95%)
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
.