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 (%)
Feb 29, 2008
15.75
15.80
15.25
15.25
128,400
-0.74(-4.63%)
Feb 28, 2008
16.03
16.10
15.98
15.99
30,600
-0.18(-1.11%)
Feb 27, 2008
16.12
16.28
16.12
16.17
9,800
-0.01(-0.06%)
Feb 26, 2008
16.01
16.24
16.01
16.18
17,900
+0.21(+1.31%)
Feb 25, 2008
15.88
16.02
15.83
15.97
21,300
+0.11(+0.66%)
Feb 22, 2008
15.70
15.87
15.60
15.87
20,100
+0.14(+0.86%)
Feb 21, 2008
15.97
15.97
15.70
15.73
33,200
-0.15(-0.94%)
Feb 20, 2008
15.69
15.92
15.69
15.88
12,200
+0.09(+0.57%)
Feb 19, 2008
15.94
15.95
15.77
15.79
8,700
-0.03(-0.19%)
Feb 18, 2008
15.75
15.83
15.70
15.82
0
+0.00(+0.00%)
Feb 15, 2008
15.75
15.83
15.70
15.82
8,100
+0.02(+0.13%)
Feb 14, 2008
16.02
16.02
15.80
15.80
22,400
-0.23(-1.43%)
Feb 13, 2008
15.95
16.03
15.88
16.03
12,600
+0.15(+0.94%)
Feb 12, 2008
15.79
15.94
15.79
15.88
38,000
+0.20(+1.28%)
Feb 11, 2008
15.65
15.72
15.50
15.68
17,056
+0.01(+0.06%)
Feb 08, 2008
15.84
15.84
15.60
15.67
66,255
-0.19(-1.20%)
Feb 07, 2008
15.76
15.86
15.62
15.86
24,600
+0.19(+1.21%)
Feb 06, 2008
15.82
15.90
15.65
15.67
148,400
-0.12(-0.76%)
Feb 05, 2008
16.12
16.12
15.79
15.79
48,800
-0.43(-2.65%)
Feb 04, 2008
16.39
16.39
16.20
16.22
34,900
-0.20(-1.22%)
Feb 01, 2008
16.26
16.43
16.23
16.42
174,460
+0.16(+0.98%)
Jan 31, 2008
15.62
16.26
15.62
16.26
207,300
+0.38(+2.39%)
Jan 30, 2008
15.91
16.24
15.88
15.88
16,300
-0.09(-0.56%)
Jan 29, 2008
15.92
16.03
15.86
15.97
13,300
+0.14(+0.88%)
Jan 28, 2008
15.52
15.85
15.50
15.83
16,550
+0.24(+1.55%)
Jan 25, 2008
15.89
15.96
15.59
15.59
26,700
-0.23(-1.42%)
Jan 24, 2008
15.70
15.99
15.68
15.81
10,400
+0.13(+0.85%)
Jan 23, 2008
15.24
15.76
15.09
15.68
21,100
+0.24(+1.56%)
Jan 22, 2008
13.96
15.44
13.96
15.44
85,500
+0.11(+0.72%)
Jan 21, 2008
15.68
15.68
15.23
15.33
0
+0.00(+0.00%)
Jan 18, 2008
15.68
15.68
15.23
15.33
57,361
-0.12(-0.78%)
Jan 17, 2008
15.74
15.80
15.45
15.45
34,000
-0.42(-2.65%)
Jan 16, 2008
15.93
16.06
15.87
15.87
21,800
-0.10(-0.63%)
Jan 15, 2008
16.03
16.05
15.92
15.97
30,200
-0.29(-1.78%)
Jan 14, 2008
16.23
16.26
16.17
16.26
15,300
+0.07(+0.43%)
Jan 11, 2008
16.31
16.36
16.13
16.19
10,453
-0.14(-0.86%)
Jan 10, 2008
15.99
16.44
15.99
16.33
63,700
+0.09(+0.55%)
Jan 09, 2008
16.01
16.24
15.88
16.24
66,800
+0.25(+1.56%)
Jan 08, 2008
16.42
16.67
15.99
15.99
32,800
-0.37(-2.26%)
Jan 07, 2008
16.21
16.38
16.21
16.36
26,400
+0.15(+0.93%)
Jan 04, 2008
16.41
16.41
16.20
16.21
36,206
-0.30(-1.82%)
Jan 03, 2008
16.57
16.58
16.48
16.51
7,600
-0.01(-0.06%)
Jan 02, 2008
16.71
16.72
16.45
16.52
34,700
-0.22(-1.31%)
Jan 01, 2008
16.85
16.85
16.69
16.74
169,800
+0.00(+0.00%)
Dec 31, 2007
16.85
16.85
16.69
16.74
169,800
-0.06(-0.36%)
Dec 28, 2007
16.87
17.10
16.76
16.80
22,500
-0.03(-0.18%)
Dec 27, 2007
16.98
16.98
16.83
16.83
11,300
-0.19(-1.12%)
Dec 26, 2007
16.95
17.03
16.95
17.02
23,200
+0.00(+0.01%)
Dec 24, 2007
17.01
17.04
17.01
17.02
14,900
+0.12(+0.70%)
Dec 21, 2007
16.62
16.93
16.62
16.90
10,988
+0.12(+0.72%)
Dec 20, 2007
16.77
16.78
16.63
16.78
35,200
+0.09(+0.54%)
Dec 19, 2007
16.74
16.80
16.69
16.69
38,700
-0.04(-0.24%)
Dec 18, 2007
16.86
16.86
16.58
16.73
46,531
+0.13(+0.78%)
Dec 17, 2007
16.70
16.81
16.60
16.60
66,000
-0.21(-1.25%)
Dec 14, 2007
16.91
16.99
16.81
16.81
10,200
-0.30(-1.75%)
Dec 13, 2007
16.99
17.11
16.91
17.11
10,500
+0.05(+0.29%)
Dec 12, 2007
17.41
17.41
16.86
17.06
92,900
-0.04(-0.23%)
Dec 11, 2007
17.27
17.47
16.97
17.10
75,001
-0.31(-1.78%)
Dec 10, 2007
17.37
17.47
17.33
17.41
47,100
+0.14(+0.81%)
Dec 07, 2007
17.35
17.45
17.27
17.27
23,600
-0.05(-0.29%)
Dec 06, 2007
17.04
17.50
17.04
17.32
21,500
+0.21(+1.23%)
Dec 05, 2007
16.78
17.11
16.78
17.11
35,201
+0.24(+1.45%)
Dec 04, 2007
16.85
16.95
16.85
16.87
16,000
-0.08(-0.50%)
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
.