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 31, 2008
16.48
16.94
16.34
16.87
16,762
+0.50(+3.05%)
Oct 30, 2008
16.48
16.48
16.12
16.37
11,366
-0.21(-1.27%)
Oct 29, 2008
16.24
16.58
16.11
16.58
42,458
+0.44(+2.71%)
Oct 28, 2008
15.37
16.14
14.96
16.14
7,435
+0.60(+3.88%)
Oct 27, 2008
15.27
15.54
15.21
15.54
1,690
-0.00(-0.01%)
Oct 24, 2008
15.31
15.80
15.00
15.54
22,355
+0.07(+0.46%)
Oct 23, 2008
16.17
16.17
15.22
15.47
8,972
-0.69(-4.27%)
Oct 22, 2008
17.18
17.18
15.94
16.16
17,381
-0.88(-5.16%)
Oct 21, 2008
17.34
17.41
17.04
17.04
22,047
-0.53(-3.02%)
Oct 20, 2008
17.27
17.57
17.19
17.57
9,835
+0.46(+2.69%)
Oct 17, 2008
16.43
17.85
16.43
17.11
69,689
+0.13(+0.77%)
Oct 16, 2008
15.97
16.98
15.97
16.98
2,493
+0.28(+1.68%)
Oct 15, 2008
17.88
17.91
16.70
16.70
1,410
-1.59(-8.68%)
Oct 14, 2008
20.15
20.15
17.95
18.29
12,642
-0.13(-0.69%)
Oct 13, 2008
17.18
18.41
17.18
18.41
8,362
+1.32(+7.75%)
Oct 10, 2008
16.32
17.51
15.82
17.09
70,718
-0.15(-0.87%)
Oct 09, 2008
17.24
18.39
17.24
17.24
29,861
-1.03(-5.64%)
Oct 08, 2008
17.56
18.50
17.24
18.27
29,828
+0.05(+0.27%)
Oct 07, 2008
19.41
19.50
18.22
18.22
13,138
-1.19(-6.13%)
Oct 06, 2008
19.60
19.68
18.54
19.41
39,455
-0.65(-3.22%)
Oct 03, 2008
20.68
20.92
20.06
20.06
12,762
-0.36(-1.79%)
Oct 02, 2008
21.08
21.08
20.36
20.42
5,732
-0.80(-3.77%)
Oct 01, 2008
21.34
21.44
21.18
21.22
36,190
-0.24(-1.13%)
Sep 30, 2008
21.15
21.46
20.82
21.46
12,521
+0.53(+2.55%)
Sep 29, 2008
21.73
21.73
20.85
20.93
23,542
-1.34(-6.02%)
Sep 26, 2008
21.98
22.28
21.12
22.27
0
+0.10(+0.45%)
Sep 25, 2008
21.93
22.25
21.93
22.17
9,547
+0.27(+1.23%)
Sep 24, 2008
21.99
22.15
21.89
21.90
7,095
-0.14(-0.64%)
Sep 23, 2008
22.08
22.48
22.04
22.04
45,736
-0.23(-1.03%)
Sep 22, 2008
22.78
22.87
22.24
22.27
9,688
-0.81(-3.51%)
Sep 19, 2008
24.27
25.27
20.56
23.08
0
+0.90(+4.06%)
Sep 18, 2008
21.66
22.18
21.18
22.18
118,095
+0.45(+2.07%)
Sep 17, 2008
22.29
22.29
21.73
21.73
51,400
-0.74(-3.30%)
Sep 16, 2008
22.10
22.51
22.07
22.47
76,321
+0.09(+0.41%)
Sep 15, 2008
21.95
23.05
21.95
22.38
68,332
-0.84(-3.62%)
Sep 12, 2008
23.27
23.31
23.15
23.22
27,082
+0.07(+0.30%)
Sep 11, 2008
23.00
23.35
22.98
23.15
6,753
-0.14(-0.60%)
Sep 10, 2008
23.34
23.51
23.29
23.29
7,890
+0.30(+1.30%)
Sep 09, 2008
23.76
23.92
22.99
22.99
3,042
-0.54(-2.30%)
Sep 08, 2008
23.95
23.95
23.53
23.53
35,473
+0.04(+0.17%)
Sep 05, 2008
23.36
23.54
23.24
23.49
0
-0.09(-0.39%)
Sep 04, 2008
24.24
24.24
23.56
23.58
9,386
-0.78(-3.19%)
Sep 03, 2008
24.68
24.68
24.34
24.36
2,192
-0.35(-1.42%)
Sep 02, 2008
24.87
25.18
24.68
24.71
4,723
-0.16(-0.64%)
Aug 29, 2008
25.04
25.04
24.79
24.87
29,037
-0.36(-1.43%)
Aug 28, 2008
25.24
25.26
25.20
25.23
4,093
+0.35(+1.41%)
Aug 27, 2008
24.86
25.00
24.79
24.88
32,239
+0.43(+1.76%)
Aug 26, 2008
24.60
24.75
24.42
24.45
5,936
-0.25(-1.03%)
Aug 25, 2008
25.09
25.09
24.66
24.70
6,056
-0.43(-1.69%)
Aug 22, 2008
24.75
25.16
24.75
25.13
4,156
+0.28(+1.13%)
Aug 21, 2008
24.73
24.89
24.63
24.85
10,529
-0.14(-0.56%)
Aug 20, 2008
25.02
25.17
24.84
24.99
7,137
+0.06(+0.24%)
Aug 19, 2008
25.07
25.09
24.90
24.93
13,612
-0.30(-1.19%)
Aug 18, 2008
25.49
25.68
25.11
25.23
6,800
-0.34(-1.33%)
Aug 15, 2008
25.79
25.79
25.45
25.57
0
-0.05(-0.20%)
Aug 14, 2008
25.44
25.67
25.44
25.62
7,855
+0.17(+0.67%)
Aug 13, 2008
25.46
25.49
25.21
25.45
11,156
+0.15(+0.61%)
Aug 12, 2008
25.51
25.52
25.29
25.30
22,813
-0.18(-0.72%)
Aug 11, 2008
25.25
25.70
25.20
25.48
75,672
+0.34(+1.34%)
Aug 08, 2008
24.63
25.15
24.58
25.14
4,104
+0.54(+2.21%)
Aug 07, 2008
24.60
24.84
24.60
24.60
6,718
-0.09(-0.36%)
Aug 06, 2008
24.58
24.69
24.27
24.69
6,419
+0.25(+1.02%)
Aug 05, 2008
24.09
24.44
24.06
24.44
2,859
+0.52(+2.17%)
Aug 04, 2008
23.99
24.00
23.82
23.92
5,185
-0.14(-0.58%)
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
.