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 (%)
Oct 30, 2009
13.53
13.56
13.11
13.20
179,235
-0.42(-3.08%)
Oct 29, 2009
13.42
13.66
13.39
13.62
69,398
+0.44(+3.34%)
Oct 28, 2009
13.40
13.46
13.17
13.18
184,771
-0.35(-2.59%)
Oct 27, 2009
13.73
13.75
13.52
13.53
80,593
-0.11(-0.81%)
Oct 26, 2009
13.88
14.05
13.62
13.64
81,360
-0.23(-1.66%)
Oct 23, 2009
13.94
13.94
13.84
13.87
57,627
-0.29(-2.05%)
Oct 22, 2009
14.01
14.17
13.93
14.16
70,343
+0.14(+1.00%)
Oct 21, 2009
14.02
14.26
14.01
14.02
76,410
-0.04(-0.28%)
Oct 20, 2009
14.00
14.09
14.00
14.06
118,605
-0.13(-0.92%)
Oct 19, 2009
14.14
14.25
14.03
14.19
92,841
+0.16(+1.14%)
Oct 16, 2009
14.03
14.06
13.91
14.03
81,796
-0.10(-0.71%)
Oct 15, 2009
14.19
14.19
14.08
14.13
39,016
-0.01(-0.05%)
Oct 14, 2009
14.10
14.22
14.07
14.14
103,123
+0.27(+1.93%)
Oct 13, 2009
13.95
13.95
13.76
13.87
69,302
-0.05(-0.36%)
Oct 12, 2009
13.94
13.98
13.85
13.92
60,208
+0.09(+0.65%)
Oct 09, 2009
13.86
13.87
13.76
13.83
50,741
-0.02(-0.14%)
Oct 08, 2009
13.75
13.92
13.75
13.85
63,580
+0.23(+1.69%)
Oct 07, 2009
13.60
13.67
13.55
13.62
64,204
+0.03(+0.22%)
Oct 06, 2009
13.48
13.70
13.48
13.59
120,645
+0.19(+1.42%)
Oct 05, 2009
13.17
13.44
13.13
13.40
51,501
+0.27(+2.06%)
Oct 02, 2009
13.09
13.21
13.01
13.13
86,715
-0.10(-0.76%)
Oct 01, 2009
13.54
13.60
13.23
13.23
124,009
-0.37(-2.72%)
Sep 30, 2009
13.71
13.73
13.48
13.60
74,414
-0.03(-0.22%)
Sep 29, 2009
13.64
13.66
13.54
13.63
82,902
+0.01(+0.07%)
Sep 28, 2009
13.50
13.71
13.43
13.62
87,895
+0.19(+1.41%)
Sep 25, 2009
13.42
13.53
13.38
13.43
50,731
-0.02(-0.15%)
Sep 24, 2009
13.77
13.82
13.40
13.45
65,332
-0.33(-2.39%)
Sep 23, 2009
13.93
14.03
13.77
13.78
60,054
-0.11(-0.79%)
Sep 22, 2009
13.81
13.93
13.81
13.89
55,995
+0.17(+1.24%)
Sep 21, 2009
13.76
14.50
13.58
13.72
60,588
-0.19(-1.37%)
Sep 18, 2009
13.99
13.99
13.80
13.91
74,422
-0.01(-0.07%)
Sep 17, 2009
13.94
14.02
13.83
13.92
100,894
+0.09(+0.64%)
Sep 16, 2009
13.96
13.98
13.78
13.83
116,459
+0.04(+0.30%)
Sep 15, 2009
13.54
13.82
13.54
13.79
109,242
+0.16(+1.17%)
Sep 14, 2009
13.47
13.66
13.42
13.63
87,696
-0.02(-0.15%)
Sep 11, 2009
13.62
13.71
13.54
13.65
81,749
-0.01(-0.07%)
Sep 10, 2009
13.45
13.66
13.40
13.66
92,612
+0.21(+1.56%)
Sep 09, 2009
13.47
13.53
13.39
13.45
124,033
+0.06(+0.45%)
Sep 08, 2009
13.38
13.49
13.29
13.39
78,908
+0.26(+1.99%)
Sep 04, 2009
12.92
13.13
12.84
13.13
74,018
+0.26(+1.99%)
Sep 03, 2009
12.72
12.90
12.69
12.87
202,508
+0.20(+1.60%)
Sep 02, 2009
12.63
12.78
12.60
12.67
332,902
-0.06(-0.47%)
Sep 01, 2009
12.93
13.14
12.70
12.73
153,697
-0.33(-2.53%)
Aug 31, 2009
13.05
13.09
13.00
13.06
102,761
-0.13(-1.02%)
Aug 28, 2009
13.27
13.37
13.15
13.19
66,149
-0.04(-0.27%)
Aug 27, 2009
13.25
13.28
13.00
13.23
80,293
+0.05(+0.38%)
Aug 26, 2009
13.23
13.27
13.04
13.18
141,107
-0.08(-0.60%)
Aug 25, 2009
13.33
13.35
13.13
13.26
78,185
+0.10(+0.76%)
Aug 24, 2009
13.24
13.30
13.10
13.16
72,217
+0.00(+0.00%)
Aug 21, 2009
13.07
13.19
13.05
13.16
84,351
+0.23(+1.78%)
Aug 20, 2009
12.73
12.94
12.73
12.93
85,802
+0.18(+1.41%)
Aug 19, 2009
12.51
12.81
12.49
12.75
76,194
+0.06(+0.47%)
Aug 18, 2009
12.50
12.71
12.50
12.69
97,433
+0.19(+1.52%)
Aug 17, 2009
12.56
12.58
12.40
12.50
118,848
-0.40(-3.10%)
Aug 14, 2009
12.96
13.05
12.80
12.90
100,136
-0.15(-1.15%)
Aug 13, 2009
13.09
13.09
12.91
13.05
72,318
+0.17(+1.32%)
Aug 12, 2009
12.84
13.01
12.77
12.88
199,978
+0.11(+0.86%)
Aug 11, 2009
12.97
12.97
12.70
12.77
144,730
-0.18(-1.39%)
Aug 10, 2009
13.09
13.09
12.85
12.95
206,322
-0.12(-0.92%)
Aug 07, 2009
13.08
13.13
12.92
13.07
208,804
+0.12(+0.93%)
Aug 06, 2009
13.07
13.21
12.87
12.95
145,486
-0.22(-1.67%)
Aug 05, 2009
13.17
13.22
12.97
13.17
263,064
+0.08(+0.61%)
Aug 04, 2009
13.09
13.17
12.99
13.09
86,845
-0.09(-0.68%)
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
.