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 (%)
Nov 30, 2007
17.18
17.18
17.00
17.03
12,400
+0.14(+0.83%)
Nov 29, 2007
16.88
16.94
16.83
16.89
8,600
+0.00(+0.00%)
Nov 28, 2007
16.62
16.91
16.60
16.89
20,300
+0.46(+2.80%)
Nov 27, 2007
16.27
16.59
16.27
16.43
27,200
+0.26(+1.61%)
Nov 26, 2007
16.59
16.59
16.17
16.17
24,100
-0.33(-2.00%)
Nov 23, 2007
16.41
16.59
16.08
16.50
56,300
+0.16(+0.98%)
Nov 21, 2007
17.11
17.11
16.28
16.34
44,042
-0.21(-1.27%)
Nov 20, 2007
16.56
16.68
16.32
16.55
23,100
+0.00(+0.00%)
Nov 19, 2007
16.67
16.67
16.46
16.55
15,000
-0.30(-1.78%)
Nov 16, 2007
16.85
16.87
16.69
16.85
10,100
+0.09(+0.54%)
Nov 15, 2007
16.90
16.99
16.76
16.76
28,900
-0.20(-1.20%)
Nov 14, 2007
17.19
17.19
16.96
16.96
11,300
-0.07(-0.39%)
Nov 13, 2007
16.73
17.03
16.73
17.03
15,300
+0.43(+2.56%)
Nov 12, 2007
16.68
16.85
16.60
16.60
13,400
-0.10(-0.57%)
Nov 09, 2007
16.58
16.83
16.58
16.70
13,800
-0.10(-0.60%)
Nov 08, 2007
16.81
16.81
16.52
16.80
31,700
+0.08(+0.48%)
Nov 07, 2007
16.95
17.05
16.71
16.72
24,500
-0.36(-2.11%)
Nov 06, 2007
17.08
17.09
16.97
17.08
33,500
+0.12(+0.71%)
Nov 05, 2007
16.89
17.04
16.85
16.96
25,100
-0.08(-0.47%)
Nov 02, 2007
17.06
17.06
16.90
17.04
36,600
-0.06(-0.35%)
Nov 01, 2007
17.40
17.40
17.09
17.10
15,600
-0.42(-2.40%)
Oct 31, 2007
17.58
17.60
17.46
17.52
7,400
+0.03(+0.17%)
Oct 30, 2007
17.52
17.57
17.49
17.49
28,800
-0.10(-0.57%)
Oct 29, 2007
17.63
17.63
17.54
17.59
11,500
+0.11(+0.63%)
Oct 26, 2007
17.43
17.50
17.34
17.48
11,600
+0.15(+0.87%)
Oct 25, 2007
17.40
17.45
17.18
17.33
11,400
-0.03(-0.17%)
Oct 24, 2007
17.36
17.39
17.14
17.36
32,200
-0.06(-0.34%)
Oct 23, 2007
17.36
17.43
17.28
17.42
21,900
+0.10(+0.58%)
Oct 22, 2007
17.13
17.35
17.12
17.32
39,400
+0.03(+0.17%)
Oct 19, 2007
17.59
17.59
17.29
17.29
14,100
-0.34(-1.93%)
Oct 18, 2007
17.64
17.68
17.39
17.63
14,800
-0.11(-0.62%)
Oct 17, 2007
17.87
17.87
17.56
17.74
9,800
-0.02(-0.11%)
Oct 16, 2007
17.86
17.86
17.74
17.76
11,400
-0.12(-0.67%)
Oct 15, 2007
17.91
18.05
17.83
17.88
89,200
-0.17(-0.94%)
Oct 12, 2007
18.05
18.13
18.04
18.05
12,900
+0.02(+0.11%)
Oct 11, 2007
18.25
18.28
18.03
18.03
26,400
-0.07(-0.39%)
Oct 10, 2007
18.18
18.18
18.05
18.10
34,400
-0.07(-0.39%)
Oct 09, 2007
18.10
18.22
18.07
18.17
10,200
+0.07(+0.39%)
Oct 08, 2007
18.14
18.14
18.06
18.10
6,100
-0.03(-0.17%)
Oct 05, 2007
18.14
18.19
18.05
18.13
11,900
+0.10(+0.55%)
Oct 04, 2007
17.98
18.03
17.98
18.03
11,300
+0.04(+0.22%)
Oct 03, 2007
17.96
18.05
17.96
17.99
4,200
-0.04(-0.22%)
Oct 02, 2007
18.02
18.06
17.97
18.03
43,300
+0.02(+0.11%)
Oct 01, 2007
17.79
18.08
17.79
18.01
16,300
+0.21(+1.18%)
Sep 28, 2007
17.82
17.84
17.80
17.80
22,200
+0.03(+0.17%)
Sep 27, 2007
17.87
17.89
17.77
17.77
20,200
-0.03(-0.17%)
Sep 26, 2007
17.76
17.83
17.74
17.80
17,100
+0.09(+0.51%)
Sep 25, 2007
17.64
17.72
17.63
17.71
32,700
-0.04(-0.23%)
Sep 24, 2007
17.80
17.90
17.72
17.75
16,000
-0.13(-0.73%)
Sep 21, 2007
17.95
17.95
17.85
17.88
12,900
-0.04(-0.22%)
Sep 20, 2007
17.98
18.13
17.89
17.92
390,600
-0.12(-0.67%)
Sep 19, 2007
18.00
18.37
18.00
18.04
371,200
+0.11(+0.61%)
Sep 18, 2007
17.48
17.93
17.45
17.93
46,900
+0.54(+3.11%)
Sep 17, 2007
17.43
17.45
17.39
17.39
6,800
-0.09(-0.51%)
Sep 14, 2007
17.36
17.50
17.36
17.48
12,200
+0.07(+0.40%)
Sep 13, 2007
17.41
17.54
17.33
17.41
15,600
+0.10(+0.58%)
Sep 12, 2007
17.33
17.39
17.26
17.31
6,900
+0.05(+0.29%)
Sep 11, 2007
17.17
17.30
17.14
17.26
11,100
+0.19(+1.11%)
Sep 10, 2007
17.14
17.16
16.98
17.07
22,700
-0.02(-0.12%)
Sep 07, 2007
17.10
17.20
17.09
17.09
8,000
-0.31(-1.78%)
Sep 06, 2007
17.37
17.40
17.29
17.40
32,400
+0.11(+0.64%)
Sep 05, 2007
17.38
17.38
17.24
17.29
11,800
-0.21(-1.20%)
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
.