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 (%)
May 29, 2009
17.44
17.44
17.28
17.40
2,465
+0.03(+0.17%)
May 28, 2009
17.21
17.44
17.15
17.37
22,382
+0.03(+0.17%)
May 27, 2009
17.46
17.59
17.34
17.34
4,710
-0.23(-1.31%)
May 26, 2009
16.83
17.61
16.80
17.57
5,470
+0.57(+3.35%)
May 22, 2009
17.17
17.17
17.00
17.00
7,884
-0.04(-0.23%)
May 21, 2009
17.05
17.19
16.85
17.04
11,109
-0.19(-1.10%)
May 20, 2009
17.48
17.56
17.22
17.23
23,632
-0.10(-0.58%)
May 19, 2009
17.23
17.48
17.14
17.33
10,427
+0.08(+0.46%)
May 18, 2009
17.05
17.25
16.92
17.25
7,786
+0.31(+1.83%)
May 15, 2009
16.77
17.07
16.77
16.94
9,690
+0.13(+0.77%)
May 14, 2009
16.67
16.92
16.67
16.81
25,953
+0.24(+1.45%)
May 13, 2009
16.90
16.90
16.57
16.57
5,695
-0.52(-3.04%)
May 12, 2009
17.14
17.15
16.88
17.09
11,550
-0.12(-0.70%)
May 11, 2009
17.25
17.30
17.20
17.21
10,941
-0.05(-0.29%)
May 08, 2009
17.69
17.69
17.11
17.26
16,473
+0.10(+0.58%)
May 07, 2009
18.52
18.52
16.68
17.16
22,293
-0.33(-1.89%)
May 06, 2009
18.35
18.35
17.30
17.49
23,217
-0.08(-0.46%)
May 05, 2009
18.10
18.11
17.40
17.57
13,228
-0.05(-0.28%)
May 04, 2009
17.55
17.62
17.55
17.62
5,779
+0.28(+1.61%)
May 01, 2009
17.27
17.49
17.21
17.34
8,164
+0.06(+0.35%)
Apr 30, 2009
18.07
18.07
17.26
17.28
25,328
-0.13(-0.75%)
Apr 29, 2009
17.14
17.49
17.12
17.41
7,925
+0.49(+2.90%)
Apr 28, 2009
16.86
17.02
16.86
16.92
6,932
+0.00(+0.00%)
Apr 27, 2009
16.84
17.03
16.80
16.92
5,029
-0.01(-0.06%)
Apr 24, 2009
16.73
17.03
16.72
16.93
2,756
+0.28(+1.68%)
Apr 23, 2009
16.60
16.65
16.41
16.65
2,411
-0.09(-0.54%)
Apr 22, 2009
16.39
17.06
16.39
16.74
4,968
+0.09(+0.54%)
Apr 21, 2009
16.41
16.65
16.41
16.65
26,927
+0.31(+1.90%)
Apr 20, 2009
16.46
16.46
16.33
16.34
3,288
-0.62(-3.66%)
Apr 17, 2009
17.85
17.85
16.72
16.96
2,777
+0.08(+0.47%)
Apr 16, 2009
16.04
16.88
16.04
16.88
5,781
+0.64(+3.94%)
Apr 15, 2009
16.31
16.32
16.23
16.24
5,404
-0.17(-1.04%)
Apr 14, 2009
16.42
16.44
16.31
16.41
4,391
-0.25(-1.50%)
Apr 13, 2009
17.04
17.04
16.42
16.66
12,446
-0.15(-0.89%)
Apr 09, 2009
16.94
16.94
16.56
16.81
5,382
+0.51(+3.13%)
Apr 08, 2009
16.17
16.30
16.14
16.30
3,479
+0.29(+1.81%)
Apr 07, 2009
16.24
16.24
15.97
16.01
2,519
-0.33(-2.02%)
Apr 06, 2009
16.32
16.36
16.15
16.34
2,765
-0.29(-1.74%)
Apr 03, 2009
16.48
16.63
16.34
16.63
18,977
+0.16(+0.97%)
Apr 02, 2009
16.18
16.68
16.16
16.47
11,788
+0.67(+4.24%)
Apr 01, 2009
15.50
15.84
15.42
15.80
2,642
+0.15(+0.96%)
Mar 31, 2009
16.67
16.67
15.59
15.65
10,931
+0.44(+2.89%)
Mar 30, 2009
15.58
15.58
15.08
15.21
2,480
-0.80(-5.00%)
Mar 26, 2009
15.62
16.01
15.62
16.01
9,110
+0.73(+4.78%)
Mar 25, 2009
15.53
15.59
15.10
15.28
19,751
+0.01(+0.07%)
Mar 24, 2009
15.44
15.44
15.27
15.27
6,370
-0.27(-1.74%)
Mar 23, 2009
15.14
15.54
15.14
15.54
3,980
+0.78(+5.28%)
Mar 20, 2009
15.13
15.13
14.71
14.76
3,079
-0.38(-2.51%)
Mar 19, 2009
15.24
15.27
15.09
15.14
13,028
+0.29(+1.94%)
Mar 18, 2009
15.00
15.11
14.80
14.85
2,395
+0.03(+0.22%)
Mar 17, 2009
14.52
14.86
14.51
14.82
10,002
+0.41(+2.83%)
Mar 16, 2009
14.97
14.97
14.41
14.41
9,912
-0.23(-1.56%)
Mar 13, 2009
16.30
14.90
14.50
14.64
0
+0.02(+0.14%)
Mar 12, 2009
13.91
14.62
13.88
14.62
35,172
+0.51(+3.62%)
Mar 11, 2009
14.06
14.11
13.86
14.11
52,784
+0.22(+1.58%)
Mar 10, 2009
12.35
13.89
12.34
13.89
7,066
+0.67(+5.07%)
Mar 09, 2009
13.48
13.66
12.85
13.22
16,929
-0.19(-1.40%)
Mar 06, 2009
13.61
13.70
13.28
13.41
0
-0.18(-1.34%)
Mar 05, 2009
13.39
13.77
13.39
13.59
3,495
-0.51(-3.62%)
Mar 04, 2009
13.91
14.19
13.79
14.10
24,882
+0.41(+2.99%)
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
.