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 (%)
Jun 30, 2008
18.26
18.26
17.48
17.49
101,752
+0.03(+0.17%)
Jun 27, 2008
17.42
17.63
17.35
17.46
123,981
-0.05(-0.29%)
Jun 26, 2008
18.05
18.05
17.51
17.51
130,608
-0.44(-2.45%)
Jun 25, 2008
17.71
18.19
17.71
17.95
152,231
+0.22(+1.24%)
Jun 24, 2008
17.71
17.94
17.29
17.73
262,009
-0.17(-0.95%)
Jun 23, 2008
17.89
18.01
17.85
17.90
244,021
-0.02(-0.11%)
Jun 20, 2008
18.44
18.44
17.92
17.92
82,975
-0.78(-4.17%)
Jun 19, 2008
18.64
18.76
18.60
18.70
93,858
-0.04(-0.21%)
Jun 18, 2008
18.69
18.83
18.65
18.74
73,130
-0.19(-1.00%)
Jun 17, 2008
18.89
19.35
18.88
18.93
98,721
+0.02(+0.11%)
Jun 16, 2008
18.93
19.01
18.80
18.91
38,861
+0.13(+0.69%)
Jun 13, 2008
18.55
19.00
18.55
18.78
224,724
+0.22(+1.21%)
Jun 12, 2008
18.56
18.73
18.44
18.56
172,923
-0.04(-0.24%)
Jun 11, 2008
18.99
18.99
18.60
18.60
117,230
-0.30(-1.59%)
Jun 10, 2008
18.95
19.05
18.63
18.90
144,274
-0.27(-1.41%)
Jun 09, 2008
19.29
19.34
19.10
19.17
94,364
-0.15(-0.78%)
Jun 06, 2008
19.63
19.63
19.30
19.32
82,555
-0.53(-2.67%)
Jun 05, 2008
19.52
19.85
19.52
19.85
85,146
+0.38(+1.95%)
Jun 04, 2008
19.50
19.60
19.40
19.47
77,595
-0.09(-0.46%)
Jun 03, 2008
19.61
19.71
19.46
19.56
87,467
-0.07(-0.36%)
Jun 02, 2008
19.72
19.72
19.54
19.63
90,825
-0.28(-1.41%)
May 30, 2008
19.90
19.96
19.84
19.91
62,457
+0.08(+0.40%)
May 29, 2008
19.71
19.90
19.68
19.83
64,980
-0.00(-0.01%)
May 28, 2008
19.74
19.85
19.69
19.83
103,811
+0.06(+0.31%)
May 27, 2008
19.96
20.25
19.64
19.77
54,708
-0.10(-0.49%)
May 26, 2008
20.05
20.05
19.79
19.87
0
+0.00(+0.00%)
May 23, 2008
20.05
20.05
19.79
19.87
69,122
-0.17(-0.86%)
May 22, 2008
20.01
20.13
20.01
20.04
104,056
+0.19(+0.96%)
May 21, 2008
20.15
20.18
19.84
19.85
86,708
-0.28(-1.39%)
May 20, 2008
20.20
20.20
20.05
20.13
65,935
-0.14(-0.69%)
May 19, 2008
20.30
20.41
20.23
20.27
121,683
+0.01(+0.06%)
May 16, 2008
20.16
20.29
20.15
20.26
123,523
+0.18(+0.88%)
May 15, 2008
19.90
20.10
19.84
20.08
66,054
+0.28(+1.42%)
May 14, 2008
19.76
19.92
19.76
19.80
93,418
+0.01(+0.05%)
May 13, 2008
19.93
19.93
19.69
19.79
142,158
-0.17(-0.85%)
May 12, 2008
19.83
20.00
19.80
19.96
137,015
+0.16(+0.81%)
May 09, 2008
19.66
19.82
19.66
19.80
44,327
-0.03(-0.15%)
May 08, 2008
19.88
19.89
19.78
19.83
102,208
+0.12(+0.61%)
May 07, 2008
19.99
19.99
19.68
19.71
94,998
-0.28(-1.40%)
May 06, 2008
19.79
20.00
19.70
19.99
216,107
+0.14(+0.71%)
May 05, 2008
19.86
19.95
19.85
19.85
105,773
-0.12(-0.60%)
May 02, 2008
19.97
20.00
19.86
19.97
71,364
+0.25(+1.27%)
May 01, 2008
19.49
19.79
19.49
19.72
119,519
+0.14(+0.72%)
Apr 30, 2008
19.55
19.74
19.55
19.58
104,219
+0.12(+0.62%)
Apr 29, 2008
19.53
19.62
19.38
19.46
91,527
-0.16(-0.83%)
Apr 28, 2008
19.66
19.72
19.60
19.62
92,289
+0.05(+0.27%)
Apr 25, 2008
19.44
19.62
19.43
19.57
70,373
+0.16(+0.82%)
Apr 24, 2008
19.71
19.71
19.12
19.41
56,438
+0.02(+0.10%)
Apr 23, 2008
19.41
19.45
19.26
19.39
90,893
-0.06(-0.33%)
Apr 22, 2008
19.42
19.54
19.36
19.45
117,591
-0.11(-0.54%)
Apr 21, 2008
19.81
19.81
19.48
19.56
63,243
-0.34(-1.71%)
Apr 18, 2008
19.58
19.90
19.54
19.90
137,171
+0.56(+2.90%)
Apr 17, 2008
19.25
19.48
19.22
19.34
73,667
-0.06(-0.31%)
Apr 16, 2008
18.98
19.40
18.98
19.40
144,784
+0.55(+2.92%)
Apr 15, 2008
18.91
18.91
18.77
18.85
78,708
+0.05(+0.27%)
Apr 14, 2008
18.81
18.85
18.71
18.80
83,172
+0.03(+0.16%)
Apr 11, 2008
18.72
18.89
18.72
18.77
74,651
-0.23(-1.21%)
Apr 10, 2008
18.93
19.05
18.82
19.00
114,600
+0.00(+0.00%)
Apr 09, 2008
19.17
19.24
18.98
19.00
61,800
-0.18(-0.94%)
Apr 08, 2008
19.12
19.23
19.11
19.18
59,600
-0.16(-0.83%)
Apr 07, 2008
19.39
19.50
19.32
19.34
90,132
+0.05(+0.27%)
Apr 04, 2008
19.19
19.41
19.19
19.29
108,600
-0.00(-0.01%)
Apr 03, 2008
19.40
19.40
18.98
19.29
73,200
+0.02(+0.10%)
Apr 02, 2008
18.95
19.39
18.95
19.27
98,800
+0.18(+0.94%)
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
.