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 31, 2008
18.90
19.41
18.76
19.27
152,900
+0.04(+0.21%)
Jan 30, 2008
19.44
19.55
19.05
19.23
129,310
-0.15(-0.77%)
Jan 29, 2008
18.91
19.42
18.91
19.38
187,503
+0.14(+0.73%)
Jan 28, 2008
18.88
19.24
18.72
19.24
140,300
+0.36(+1.91%)
Jan 25, 2008
19.39
19.50
18.88
18.88
120,345
-0.23(-1.20%)
Jan 24, 2008
18.74
19.15
18.74
19.11
253,870
+0.63(+3.41%)
Jan 23, 2008
18.00
18.62
17.68
18.48
473,800
+0.02(+0.11%)
Jan 22, 2008
17.02
18.53
15.72
18.46
898,376
-0.18(-0.97%)
Jan 21, 2008
18.80
19.12
18.56
18.64
0
+0.00(+0.00%)
Jan 18, 2008
18.80
19.12
18.56
18.64
318,907
-0.05(-0.27%)
Jan 17, 2008
19.06
19.39
18.67
18.69
323,009
-0.37(-1.92%)
Jan 16, 2008
19.03
19.35
18.95
19.06
342,580
-0.16(-0.85%)
Jan 15, 2008
19.54
19.63
19.18
19.22
460,237
-0.55(-2.78%)
Jan 14, 2008
19.70
19.89
19.69
19.77
306,200
+0.14(+0.71%)
Jan 11, 2008
19.71
19.83
19.57
19.63
551,111
-0.29(-1.46%)
Jan 10, 2008
19.67
20.15
19.67
19.92
888,633
-0.02(-0.10%)
Jan 09, 2008
19.76
19.99
19.68
19.94
330,502
+0.48(+2.47%)
Jan 08, 2008
19.98
20.43
19.46
19.46
712,613
-0.53(-2.65%)
Jan 07, 2008
19.77
20.18
18.21
19.99
3,246,281
-0.07(-0.35%)
Jan 04, 2008
20.00
20.43
19.90
20.06
1,737,894
-0.52(-2.53%)
Jan 03, 2008
20.39
20.72
20.39
20.58
158,950
+0.10(+0.49%)
Jan 02, 2008
20.31
20.81
20.31
20.48
225,100
-0.10(-0.49%)
Jan 01, 2008
20.81
20.90
20.58
20.58
148,727
+0.00(+0.00%)
Dec 31, 2007
20.81
20.90
20.58
20.58
148,727
-0.33(-1.58%)
Dec 28, 2007
20.66
20.92
20.66
20.91
142,050
+0.22(+1.06%)
Dec 27, 2007
20.81
20.90
20.68
20.69
143,080
-0.06(-0.29%)
Dec 26, 2007
20.84
20.84
20.67
20.75
159,102
+0.06(+0.29%)
Dec 24, 2007
20.47
20.81
20.47
20.69
141,757
+0.19(+0.93%)
Dec 21, 2007
20.32
20.58
20.32
20.50
284,900
+0.26(+1.28%)
Dec 20, 2007
20.47
20.47
19.90
20.24
326,400
+0.04(+0.20%)
Dec 19, 2007
20.11
20.40
20.11
20.20
153,418
-0.12(-0.59%)
Dec 18, 2007
20.22
20.51
20.15
20.32
319,263
+0.10(+0.49%)
Dec 17, 2007
20.19
20.49
20.19
20.22
196,822
-0.28(-1.37%)
Dec 14, 2007
20.77
20.77
20.50
20.50
87,365
-0.27(-1.30%)
Dec 13, 2007
20.85
20.92
20.67
20.77
105,101
-0.36(-1.70%)
Dec 12, 2007
21.26
21.50
20.97
21.13
138,218
+0.22(+1.05%)
Dec 11, 2007
21.27
21.47
20.79
20.91
217,305
-0.59(-2.74%)
Dec 10, 2007
21.50
21.53
21.33
21.50
177,901
+0.22(+1.03%)
Dec 07, 2007
21.18
21.37
21.18
21.28
154,990
+0.13(+0.61%)
Dec 06, 2007
20.81
21.25
20.81
21.15
145,202
+0.12(+0.57%)
Dec 05, 2007
20.71
21.10
20.71
21.03
254,831
+0.15(+0.72%)
Dec 04, 2007
20.79
20.92
20.63
20.88
140,120
-0.21(-1.00%)
Dec 03, 2007
21.10
21.18
21.04
21.09
114,310
-0.15(-0.71%)
Nov 30, 2007
21.21
21.46
21.13
21.24
92,855
+0.12(+0.57%)
Nov 29, 2007
21.20
21.20
20.75
21.12
139,348
+0.01(+0.05%)
Nov 28, 2007
20.15
21.24
20.15
21.11
138,691
+0.41(+1.98%)
Nov 27, 2007
20.16
20.70
20.09
20.70
190,700
+0.51(+2.53%)
Nov 26, 2007
20.60
20.62
20.09
20.19
190,322
-0.22(-1.08%)
Nov 23, 2007
20.04
20.51
20.04
20.41
58,101
+0.35(+1.74%)
Nov 21, 2007
20.46
20.46
19.97
20.06
313,025
-0.41(-2.00%)
Nov 20, 2007
20.16
20.61
20.16
20.47
312,853
+0.18(+0.89%)
Nov 19, 2007
20.43
20.55
20.20
20.29
271,680
-0.56(-2.69%)
Nov 16, 2007
20.78
20.85
20.61
20.85
187,300
+0.22(+1.07%)
Nov 15, 2007
21.17
21.17
20.53
20.63
215,325
-0.43(-2.04%)
Nov 14, 2007
21.26
21.42
21.05
21.06
85,136
-0.23(-1.08%)
Nov 13, 2007
21.15
21.34
21.03
21.29
218,450
+0.71(+3.45%)
Nov 12, 2007
21.03
21.03
20.58
20.58
275,595
-0.60(-2.83%)
Nov 09, 2007
21.41
21.41
21.07
21.18
160,623
-0.34(-1.58%)
Nov 08, 2007
21.60
21.86
21.17
21.52
198,000
+0.00(+0.00%)
Nov 07, 2007
22.00
22.00
21.51
21.52
219,120
-0.61(-2.76%)
Nov 06, 2007
21.78
22.13
21.78
22.13
158,402
+0.27(+1.24%)
Nov 05, 2007
22.15
22.15
21.68
21.86
238,615
-0.24(-1.09%)
Nov 02, 2007
22.29
22.50
21.85
22.10
137,200
+0.14(+0.64%)
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
.