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
16.01
16.25
15.75
16.25
10,385
+0.17(+1.08%)
Oct 30, 2008
15.98
16.27
15.66
16.08
26,775
+1.19(+8.01%)
Oct 29, 2008
14.67
14.94
13.98
14.88
78,312
-0.25(-1.63%)
Oct 28, 2008
13.87
15.17
13.77
15.13
110,042
+2.27(+17.62%)
Oct 27, 2008
13.07
13.45
12.86
12.86
31,544
-0.93(-6.76%)
Oct 25, 2008
13.74
13.80
13.35
13.80
0
+0.00(+0.00%)
Oct 24, 2008
13.74
13.80
13.35
13.80
10,322
-0.41(-2.87%)
Oct 23, 2008
14.39
14.86
14.20
14.20
46,226
-0.25(-1.75%)
Oct 22, 2008
15.43
15.82
14.20
14.46
55,794
-1.56(-9.72%)
Oct 21, 2008
16.67
16.67
16.01
16.01
79,019
-1.35(-7.79%)
Oct 20, 2008
16.73
17.37
16.46
17.37
95,014
+0.90(+5.49%)
Oct 17, 2008
16.98
17.28
16.25
16.46
129,880
-1.67(-9.21%)
Oct 16, 2008
16.56
18.13
15.41
18.13
34,323
+1.49(+8.94%)
Oct 15, 2008
18.21
18.21
16.64
16.64
26,471
-2.38(-12.50%)
Oct 14, 2008
20.40
20.40
18.29
19.02
63,327
-0.12(-0.65%)
Oct 13, 2008
18.43
19.14
17.51
19.14
24,567
+2.17(+12.81%)
Oct 10, 2008
15.81
16.98
15.13
16.97
52,308
+0.74(+4.57%)
Oct 09, 2008
17.72
17.75
16.14
16.23
83,495
-1.04(-6.00%)
Oct 08, 2008
16.86
17.91
16.86
17.27
132,241
-0.37(-2.10%)
Oct 07, 2008
18.34
18.35
17.64
17.64
35,518
-0.44(-2.45%)
Oct 06, 2008
18.61
18.61
17.58
18.08
53,981
-1.51(-7.72%)
Oct 04, 2008
19.89
20.32
19.59
19.59
0
+0.00(+0.00%)
Oct 03, 2008
19.89
20.32
19.59
19.59
9,388
-0.05(-0.24%)
Oct 02, 2008
20.20
20.20
19.60
19.64
11,702
-1.13(-5.44%)
Oct 01, 2008
20.48
20.79
20.23
20.77
14,294
+0.13(+0.63%)
Sep 30, 2008
20.39
20.74
20.18
20.64
9,501
+0.91(+4.60%)
Sep 29, 2008
22.52
22.52
19.57
19.73
13,502
-1.78(-8.27%)
Sep 27, 2008
21.36
21.68
21.36
21.51
0
+0.00(+0.00%)
Sep 26, 2008
21.36
21.68
21.36
21.51
0
-0.80(-3.57%)
Sep 25, 2008
22.12
22.31
21.71
22.31
17,270
+0.64(+2.96%)
Sep 24, 2008
21.71
21.71
21.05
21.66
73,128
+0.51(+2.39%)
Sep 23, 2008
21.98
21.98
21.16
21.16
42,858
-0.70(-3.22%)
Sep 22, 2008
24.24
24.24
21.86
21.86
24,421
-1.27(-5.47%)
Sep 19, 2008
23.75
23.75
20.99
23.13
0
+2.19(+10.47%)
Sep 18, 2008
19.78
20.94
19.71
20.94
58,882
+0.96(+4.80%)
Sep 17, 2008
20.28
20.29
19.60
19.98
68,965
-1.10(-5.20%)
Sep 16, 2008
20.69
21.33
20.25
21.08
93,024
-0.14(-0.65%)
Sep 15, 2008
21.00
21.68
21.00
21.21
94,614
-0.60(-2.75%)
Sep 12, 2008
22.34
22.34
21.56
21.81
81,888
+0.22(+1.00%)
Sep 11, 2008
21.36
21.81
21.36
21.60
25,244
-0.50(-2.26%)
Sep 10, 2008
22.27
22.27
22.10
22.10
2,914
+0.08(+0.36%)
Sep 09, 2008
22.62
22.62
21.89
22.02
57,470
-0.52(-2.33%)
Sep 08, 2008
23.36
23.36
22.33
22.54
693,801
+0.58(+2.64%)
Sep 06, 2008
21.94
21.97
21.61
21.96
0
+0.00(+0.00%)
Sep 05, 2008
21.94
21.97
21.61
21.96
0
+0.19(+0.85%)
Sep 04, 2008
22.36
22.49
21.47
21.78
25,041
-0.67(-2.97%)
Sep 03, 2008
22.60
22.70
22.40
22.44
48,807
-0.51(-2.21%)
Sep 02, 2008
23.48
23.48
22.78
22.95
195,542
-0.67(-2.85%)
Aug 30, 2008
23.98
23.98
23.58
23.62
0
+0.00(+0.00%)
Aug 29, 2008
23.98
23.98
23.58
23.62
16,412
-0.52(-2.17%)
Aug 28, 2008
23.61
24.17
23.61
24.15
51,591
+0.06(+0.26%)
Aug 27, 2008
23.85
24.09
23.85
24.09
6,716
+0.53(+2.23%)
Aug 26, 2008
23.70
23.83
23.40
23.56
83,526
+0.02(+0.08%)
Aug 25, 2008
23.78
23.88
23.54
23.54
15,363
-0.37(-1.55%)
Aug 23, 2008
23.79
23.91
23.79
23.91
0
+0.00(+0.00%)
Aug 22, 2008
23.79
23.91
23.79
23.91
12,601
+0.13(+0.56%)
Aug 21, 2008
23.55
23.79
23.55
23.78
41,744
-0.34(-1.42%)
Aug 20, 2008
24.05
24.12
24.05
24.12
6,378
+0.76(+3.25%)
Aug 19, 2008
23.65
23.65
23.22
23.36
9,399
-0.38(-1.61%)
Aug 18, 2008
24.05
24.40
23.75
23.75
42,531
-0.73(-3.00%)
Aug 16, 2008
24.73
24.73
24.34
24.48
0
+0.00(+0.00%)
Aug 15, 2008
24.73
24.73
24.34
24.48
0
-0.32(-1.29%)
Aug 14, 2008
24.48
24.84
24.27
24.80
59,535
+0.53(+2.19%)
Aug 13, 2008
24.44
24.52
24.16
24.27
6,175
-0.30(-1.23%)
Aug 12, 2008
24.89
25.34
24.51
24.57
32,428
-0.52(-2.07%)
Aug 11, 2008
25.32
25.32
24.98
25.09
10,283
-0.23(-0.93%)
Aug 08, 2008
24.67
25.33
24.67
25.33
333,997
+0.73(+2.99%)
Aug 07, 2008
24.84
24.84
24.59
24.59
11,700
-0.77(-3.03%)
Aug 06, 2008
25.15
25.37
25.09
25.36
47,803
+0.19(+0.75%)
Aug 05, 2008
24.72
25.40
24.39
25.17
17,141
+0.46(+1.85%)
Aug 04, 2008
25.02
25.07
24.63
24.72
9,310
-0.51(-2.01%)
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
.