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 (%)
Jul 31, 2008
17.29
17.57
17.24
17.28
99,876
-0.19(-1.06%)
Jul 30, 2008
17.24
17.56
17.24
17.47
91,057
+0.25(+1.43%)
Jul 29, 2008
17.22
17.26
16.83
17.22
101,891
+0.32(+1.89%)
Jul 28, 2008
17.28
17.28
16.90
16.90
64,338
-0.33(-1.92%)
Jul 25, 2008
17.08
17.49
17.08
17.23
60,143
+0.09(+0.53%)
Jul 24, 2008
17.94
18.00
17.14
17.14
80,200
-0.47(-2.67%)
Jul 23, 2008
17.98
17.98
17.21
17.61
108,107
+0.20(+1.15%)
Jul 22, 2008
17.02
17.46
16.80
17.41
118,333
+0.16(+0.93%)
Jul 21, 2008
17.25
17.69
17.23
17.25
94,315
-0.02(-0.12%)
Jul 18, 2008
16.90
17.36
16.90
17.27
85,153
+0.21(+1.23%)
Jul 17, 2008
17.24
17.24
16.45
17.06
204,806
+0.33(+1.97%)
Jul 16, 2008
15.77
16.74
15.75
16.73
131,251
+0.76(+4.76%)
Jul 15, 2008
16.07
16.44
15.95
15.97
305,896
-0.54(-3.27%)
Jul 14, 2008
16.51
17.25
16.50
16.51
168,559
-0.27(-1.61%)
Jul 11, 2008
16.85
16.88
16.50
16.78
122,393
-0.06(-0.36%)
Jul 10, 2008
17.24
17.24
16.81
16.84
154,808
-0.36(-2.09%)
Jul 09, 2008
16.98
17.34
16.69
17.20
76,828
+0.14(+0.82%)
Jul 08, 2008
16.61
17.13
16.61
17.06
165,384
+0.26(+1.55%)
Jul 07, 2008
16.63
17.15
16.60
16.80
171,730
+0.00(+0.00%)
Jul 04, 2008
16.66
17.28
16.10
16.80
139,877
+0.00(+0.00%)
Jul 03, 2008
16.66
17.28
16.10
16.80
139,877
-0.14(-0.83%)
Jul 02, 2008
17.16
17.46
16.94
16.94
122,302
-0.37(-2.14%)
Jul 01, 2008
17.20
17.45
17.10
17.31
328,093
-0.18(-1.03%)
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%)
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
.