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 (%)
Sep 30, 2010
21.34
21.34
20.91
21.00
449,301
-0.12(-0.55%)
Sep 29, 2010
21.11
21.19
21.01
21.12
196,587
-0.01(-0.05%)
Sep 28, 2010
21.04
21.16
20.76
21.13
347,249
+0.10(+0.48%)
Sep 27, 2010
21.06
21.13
20.96
21.03
216,855
-0.03(-0.14%)
Sep 24, 2010
20.95
21.07
20.85
21.06
615,553
+0.49(+2.38%)
Sep 23, 2010
20.58
20.85
20.53
20.57
269,607
-0.15(-0.72%)
Sep 22, 2010
20.81
20.92
20.62
20.72
958,319
-0.09(-0.43%)
Sep 21, 2010
20.89
20.98
20.76
20.81
524,883
-0.06(-0.29%)
Sep 20, 2010
20.58
20.89
20.58
20.87
55,344
+0.33(+1.61%)
Sep 17, 2010
20.54
20.59
20.45
20.54
136,551
+0.07(+0.34%)
Sep 15, 2010
20.35
20.51
20.28
20.47
64,945
+0.06(+0.29%)
Sep 14, 2010
20.39
20.53
20.32
20.41
69,062
-0.03(-0.15%)
Sep 13, 2010
20.33
20.47
20.33
20.44
81,317
+0.33(+1.64%)
Sep 10, 2010
20.12
20.16
20.07
20.11
12,660
+0.02(+0.10%)
Sep 09, 2010
20.31
20.38
20.02
20.09
34,052
+0.01(+0.05%)
Sep 08, 2010
19.98
20.19
19.98
20.08
60,357
+0.17(+0.85%)
Sep 07, 2010
20.05
20.05
19.91
19.91
47,062
-0.22(-1.09%)
Sep 03, 2010
20.05
20.20
19.97
20.13
77,859
+0.29(+1.48%)
Sep 02, 2010
19.62
19.85
19.59
19.84
61,511
+0.29(+1.46%)
Sep 01, 2010
19.15
19.56
19.15
19.55
30,158
+0.70(+3.71%)
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%)
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
.