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 (%)
Dec 31, 2010
23.52
23.58
23.48
23.51
98,870
-0.04(-0.17%)
Dec 30, 2010
23.63
23.64
23.55
23.55
102,799
-0.06(-0.25%)
Dec 29, 2010
23.68
23.68
23.56
23.61
91,039
+0.06(+0.25%)
Dec 28, 2010
23.65
23.65
23.50
23.55
55,261
-0.05(-0.21%)
Dec 27, 2010
23.51
23.62
23.39
23.60
61,020
-0.01(-0.04%)
Dec 23, 2010
23.76
23.76
23.57
23.61
141,309
-0.08(-0.34%)
Dec 22, 2010
23.74
23.74
23.65
23.69
169,356
+0.01(+0.04%)
Dec 21, 2010
23.59
23.71
23.57
23.68
600,354
+0.18(+0.77%)
Dec 20, 2010
23.52
23.54
23.34
23.50
89,909
+0.05(+0.21%)
Dec 17, 2010
23.46
23.50
23.34
23.45
66,334
+0.01(+0.04%)
Dec 16, 2010
23.25
23.46
23.19
23.44
97,171
+0.20(+0.86%)
Dec 15, 2010
23.26
23.43
23.19
23.24
351,452
-0.04(-0.17%)
Dec 14, 2010
23.43
23.45
23.25
23.28
122,198
-0.13(-0.56%)
Dec 13, 2010
23.68
23.68
23.40
23.41
77,253
-0.11(-0.47%)
Dec 10, 2010
23.49
23.54
23.37
23.52
120,198
+0.12(+0.51%)
Dec 09, 2010
23.61
23.61
23.30
23.40
182,055
+0.03(+0.13%)
Dec 08, 2010
23.41
23.46
23.23
23.37
79,962
-0.01(-0.04%)
Dec 07, 2010
23.71
23.71
23.38
23.38
484,619
-0.00(-0.02%)
Dec 06, 2010
23.38
23.42
23.29
23.38
230,993
-0.02(-0.07%)
Dec 03, 2010
23.20
23.42
23.18
23.40
287,086
+0.13(+0.56%)
Dec 02, 2010
23.09
23.30
23.09
23.27
537,684
+0.21(+0.91%)
Dec 01, 2010
22.93
23.10
22.93
23.06
182,402
+0.42(+1.86%)
Nov 30, 2010
22.53
22.73
22.50
22.64
128,508
-0.10(-0.44%)
Nov 29, 2010
22.74
22.78
22.48
22.74
592,306
-0.10(-0.44%)
Nov 26, 2010
22.81
22.89
22.75
22.84
46,936
-0.06(-0.26%)
Nov 24, 2010
22.63
22.90
22.90
22.90
98,674
+0.44(+1.96%)
Nov 23, 2010
22.46
22.54
22.36
22.46
93,066
-0.29(-1.27%)
Nov 22, 2010
22.41
22.76
22.41
22.75
98,890
+0.24(+1.07%)
Nov 19, 2010
22.35
22.52
22.27
22.51
97,718
+0.17(+0.76%)
Nov 18, 2010
22.31
22.44
21.98
22.34
166,658
+0.36(+1.64%)
Nov 17, 2010
21.92
22.07
21.71
21.98
63,935
+0.12(+0.55%)
Nov 16, 2010
22.14
22.21
21.77
21.86
128,482
-0.49(-2.19%)
Nov 15, 2010
22.38
22.53
22.34
22.35
54,754
+0.02(+0.11%)
Nov 12, 2010
22.56
22.63
22.21
22.33
124,745
-0.41(-1.82%)
Nov 11, 2010
22.51
22.76
22.44
22.74
62,923
+0.08(+0.35%)
Nov 10, 2010
22.54
22.69
22.40
22.66
136,792
+0.14(+0.62%)
Nov 09, 2010
22.78
22.85
22.43
22.52
68,088
-0.15(-0.66%)
Nov 08, 2010
22.65
22.71
22.58
22.67
102,451
-0.03(-0.13%)
Nov 05, 2010
22.73
22.82
22.64
22.70
160,857
-0.01(-0.04%)
Nov 04, 2010
22.69
22.74
22.63
22.71
331,226
+0.27(+1.20%)
Nov 03, 2010
22.42
22.46
22.17
22.44
62,415
+0.08(+0.36%)
Nov 02, 2010
22.27
22.37
22.21
22.36
35,853
+0.27(+1.22%)
Nov 01, 2010
22.21
22.31
21.95
22.09
94,758
+0.00(+0.00%)
Oct 29, 2010
21.89
22.11
21.89
22.09
174,966
+0.11(+0.50%)
Oct 28, 2010
22.14
22.14
21.85
21.98
91,619
+0.02(+0.09%)
Oct 27, 2010
21.88
21.96
21.71
21.96
86,728
+0.04(+0.18%)
Oct 25, 2010
21.87
22.07
21.87
21.92
97,087
+0.14(+0.62%)
Oct 22, 2010
21.74
21.80
21.69
21.78
42,006
+0.10(+0.48%)
Oct 21, 2010
21.67
21.87
21.48
21.68
151,447
+0.09(+0.42%)
Oct 20, 2010
21.32
21.67
21.32
21.59
225,016
+0.32(+1.50%)
Oct 19, 2010
21.44
21.69
21.15
21.27
347,289
-1.48(-6.51%)
Oct 18, 2010
21.74
22.75
21.54
22.75
170,959
+1.11(+5.13%)
Oct 15, 2010
21.73
21.76
21.46
21.64
331,352
+0.07(+0.32%)
Oct 14, 2010
21.56
21.68
21.44
21.57
216,029
-0.05(-0.23%)
Oct 13, 2010
21.62
21.73
21.53
21.62
351,185
+0.17(+0.79%)
Oct 12, 2010
21.23
21.48
21.09
21.45
68,162
+0.14(+0.66%)
Oct 11, 2010
21.43
21.43
21.29
21.31
80,297
-0.01(-0.05%)
Oct 08, 2010
21.32
21.38
21.07
21.32
247,425
+0.19(+0.90%)
Oct 07, 2010
21.24
21.26
20.98
21.13
254,517
-0.01(-0.05%)
Oct 06, 2010
21.33
21.40
21.08
21.14
157,895
-0.23(-1.08%)
Oct 05, 2010
21.24
21.41
21.10
21.37
123,676
+0.49(+2.35%)
Oct 04, 2010
20.95
21.02
20.69
20.88
273,802
-0.11(-0.52%)
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
.