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, 2009
13.88
14.01
13.85
13.96
83,361
+0.05(+0.36%)
Nov 27, 2009
13.79
13.97
13.70
13.91
21,383
-0.30(-2.11%)
Nov 25, 2009
14.07
14.24
14.07
14.21
53,370
+0.15(+1.07%)
Nov 24, 2009
14.13
14.13
13.94
14.06
152,225
-0.03(-0.21%)
Nov 23, 2009
14.02
14.23
14.02
14.09
101,571
+0.21(+1.49%)
Nov 20, 2009
13.81
13.89
13.79
13.88
55,978
-0.09(-0.62%)
Nov 19, 2009
14.00
14.00
13.81
13.97
92,288
-0.14(-0.99%)
Nov 18, 2009
14.15
14.18
14.05
14.11
66,808
+0.00(+0.00%)
Nov 17, 2009
14.04
14.12
13.96
14.11
106,868
+0.01(+0.07%)
Nov 16, 2009
13.95
14.17
13.95
14.10
62,444
+0.20(+1.44%)
Nov 13, 2009
13.85
13.94
13.79
13.90
62,079
+0.14(+1.02%)
Nov 12, 2009
13.91
13.97
13.74
13.76
80,467
-0.18(-1.29%)
Nov 11, 2009
13.93
14.00
13.89
13.94
51,831
+0.03(+0.22%)
Nov 10, 2009
13.84
13.96
13.84
13.91
50,300
-0.06(-0.43%)
Nov 09, 2009
13.75
13.97
13.70
13.97
69,606
+0.43(+3.18%)
Nov 06, 2009
13.54
13.58
13.45
13.54
47,529
-0.02(-0.15%)
Nov 05, 2009
13.55
13.59
13.48
13.56
53,831
+0.16(+1.19%)
Nov 04, 2009
13.38
13.57
13.38
13.40
75,075
+0.09(+0.68%)
Nov 03, 2009
13.18
13.34
13.04
13.31
248,412
+0.05(+0.38%)
Nov 02, 2009
13.25
13.43
13.13
13.26
60,129
+0.06(+0.45%)
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%)
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
.