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, 2009
10.69
10.70
10.52
10.58
36,796
-0.07(-0.66%)
Jun 29, 2009
10.63
10.67
10.59
10.65
14,968
+0.09(+0.85%)
Jun 26, 2009
10.54
10.59
10.51
10.56
31,048
-0.04(-0.38%)
Jun 25, 2009
10.46
10.62
10.46
10.60
22,243
+0.21(+2.02%)
Jun 24, 2009
10.38
10.47
10.33
10.39
37,982
+0.05(+0.48%)
Jun 23, 2009
10.33
10.38
10.28
10.34
87,553
+0.01(+0.10%)
Jun 22, 2009
10.45
10.45
10.33
10.33
42,070
-0.23(-2.18%)
Jun 19, 2009
10.70
10.70
10.53
10.56
59,297
-0.12(-1.12%)
Jun 18, 2009
10.68
10.73
10.64
10.68
56,845
+0.10(+0.95%)
Jun 17, 2009
10.58
10.70
10.58
10.58
15,889
-0.01(-0.09%)
Jun 16, 2009
10.86
10.86
10.59
10.59
76,266
-0.20(-1.85%)
Jun 15, 2009
10.86
10.89
10.74
10.79
53,066
-0.21(-1.91%)
Jun 12, 2009
10.94
11.00
10.91
11.00
36,001
+0.03(+0.27%)
Jun 11, 2009
10.90
11.10
10.90
10.97
32,000
+0.06(+0.55%)
Jun 10, 2009
11.02
11.02
10.83
10.91
30,066
-0.07(-0.64%)
Jun 09, 2009
10.97
11.01
10.94
10.98
34,423
+0.00(+0.00%)
Jun 08, 2009
10.91
11.05
10.84
10.98
34,119
+0.01(+0.09%)
Jun 05, 2009
11.10
11.10
10.94
10.97
41,393
-0.04(-0.36%)
Jun 04, 2009
10.93
11.01
10.87
11.01
31,787
+0.07(+0.64%)
Jun 03, 2009
11.03
11.03
10.85
10.94
78,829
-0.11(-1.00%)
Jun 02, 2009
11.01
11.10
10.98
11.05
330,479
+0.07(+0.64%)
Jun 01, 2009
10.92
11.04
10.85
10.98
57,920
+0.25(+2.33%)
May 29, 2009
10.67
10.73
10.57
10.73
44,009
+0.12(+1.13%)
May 28, 2009
10.58
10.63
10.43
10.61
218,447
+0.13(+1.24%)
May 27, 2009
10.80
10.80
10.48
10.48
62,409
-0.22(-2.06%)
May 26, 2009
10.40
10.75
10.40
10.70
117,414
+0.24(+2.29%)
May 22, 2009
10.49
10.57
10.46
10.46
26,367
-0.01(-0.10%)
May 21, 2009
10.48
10.52
10.40
10.47
19,485
-0.13(-1.23%)
May 20, 2009
10.81
10.86
10.60
10.60
46,595
-0.09(-0.82%)
May 19, 2009
10.74
10.80
10.69
10.69
39,674
-0.01(-0.11%)
May 18, 2009
10.53
10.73
10.53
10.70
22,523
+0.28(+2.69%)
May 15, 2009
10.55
10.55
10.37
10.42
51,445
-0.08(-0.76%)
May 14, 2009
10.45
10.59
10.43
10.50
43,848
+0.03(+0.29%)
May 13, 2009
10.57
10.59
10.43
10.47
93,184
-0.21(-1.97%)
May 12, 2009
10.66
10.75
10.55
10.68
50,363
-0.01(-0.09%)
May 11, 2009
10.78
10.79
10.68
10.69
65,125
-0.20(-1.84%)
May 08, 2009
10.80
10.89
10.70
10.89
112,814
+0.24(+2.25%)
May 07, 2009
10.84
10.84
10.56
10.65
98,045
-0.08(-0.75%)
May 06, 2009
10.74
10.74
10.58
10.73
93,285
+0.18(+1.71%)
May 05, 2009
10.56
10.64
10.51
10.55
46,610
-0.10(-0.94%)
May 04, 2009
10.45
10.65
10.44
10.65
31,052
+0.37(+3.60%)
May 01, 2009
10.34
10.35
10.20
10.28
31,165
-0.03(-0.29%)
Apr 30, 2009
10.43
10.46
10.26
10.31
117,514
+0.04(+0.39%)
Apr 29, 2009
10.25
10.38
9.990
10.27
164,429
+0.16(+1.58%)
Apr 28, 2009
10.02
10.21
10.02
10.11
70,325
+0.02(+0.20%)
Apr 27, 2009
9.980
10.26
9.980
10.09
89,415
-0.10(-0.98%)
Apr 24, 2009
10.20
10.27
10.12
10.19
537,204
+0.10(+0.99%)
Apr 23, 2009
10.09
10.11
9.770
10.09
117,542
+0.10(+1.00%)
Apr 22, 2009
10.08
10.25
9.990
9.990
39,119
-0.15(-1.48%)
Apr 21, 2009
9.820
10.16
9.820
10.14
90,759
+0.24(+2.42%)
Apr 20, 2009
10.22
10.23
9.900
9.900
58,289
-0.41(-3.98%)
Apr 17, 2009
10.21
10.40
10.08
10.31
299,200
+0.06(+0.59%)
Apr 16, 2009
10.21
10.32
10.07
10.25
50,416
+0.14(+1.38%)
Apr 15, 2009
9.960
10.12
9.890
10.11
39,290
+0.16(+1.61%)
Apr 14, 2009
10.05
10.16
9.950
9.950
82,271
-0.23(-2.26%)
Apr 13, 2009
10.13
10.27
10.05
10.18
72,014
+0.02(+0.20%)
Apr 09, 2009
10.12
10.25
9.350
10.16
91,375
+0.35(+3.57%)
Apr 08, 2009
9.768
9.825
9.740
9.810
64,021
+0.10(+1.03%)
Apr 07, 2009
9.850
9.852
9.700
9.710
118,450
-0.25(-2.51%)
Apr 06, 2009
9.940
9.990
9.820
9.960
142,983
-0.11(-1.09%)
Apr 03, 2009
10.01
10.07
9.871
10.07
80,434
+0.11(+1.10%)
Apr 02, 2009
10.00
10.10
9.928
9.960
96,297
+0.27(+2.79%)
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
.