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 (%)
Aug 31, 2009
20.08
20.14
20.04
20.12
16,830
-0.28(-1.38%)
Aug 28, 2009
20.77
20.77
20.40
20.40
31,169
-0.14(-0.67%)
Aug 27, 2009
20.61
20.61
20.22
20.54
20,492
-0.02(-0.10%)
Aug 26, 2009
20.57
20.58
20.43
20.56
29,950
+0.06(+0.29%)
Aug 25, 2009
20.57
20.61
20.49
20.50
20,130
+0.07(+0.34%)
Aug 24, 2009
20.37
20.55
20.37
20.43
3,867
+0.04(+0.20%)
Aug 21, 2009
20.19
20.46
20.12
20.39
13,810
+0.35(+1.75%)
Aug 20, 2009
20.04
20.06
19.92
20.04
8,623
+0.10(+0.50%)
Aug 19, 2009
19.60
19.94
19.60
19.94
8,285
+0.15(+0.76%)
Aug 18, 2009
19.60
19.83
19.60
19.79
4,691
+0.22(+1.12%)
Aug 17, 2009
19.62
19.63
19.50
19.57
10,645
-0.38(-1.91%)
Aug 14, 2009
20.21
20.21
19.82
19.95
25,945
-0.27(-1.33%)
Aug 13, 2009
20.22
20.22
20.08
20.22
64,902
+0.14(+0.70%)
Aug 12, 2009
19.74
20.27
19.73
20.08
49,706
+0.27(+1.36%)
Aug 11, 2009
19.85
19.96
19.72
19.81
60,437
-0.16(-0.80%)
Aug 10, 2009
19.89
20.03
19.86
19.97
80,371
-0.10(-0.50%)
Aug 07, 2009
19.89
20.12
19.82
20.07
114,865
+0.41(+2.09%)
Aug 06, 2009
19.88
19.90
19.60
19.66
35,082
-0.19(-0.96%)
Aug 05, 2009
19.98
20.01
19.69
19.85
49,155
-0.19(-0.95%)
Aug 04, 2009
19.89
20.05
19.85
20.04
42,845
+0.17(+0.86%)
Aug 03, 2009
19.92
19.92
19.65
19.87
42,451
+0.11(+0.56%)
Jul 31, 2009
19.91
19.91
19.76
19.76
6,664
-0.10(-0.50%)
Jul 30, 2009
19.83
20.07
19.83
19.86
12,100
+0.10(+0.51%)
Jul 29, 2009
19.68
19.76
19.66
19.76
4,509
+0.18(+0.89%)
Jul 28, 2009
19.52
19.67
19.44
19.59
15,594
+0.10(+0.49%)
Jul 27, 2009
19.46
19.49
19.30
19.49
14,333
-0.03(-0.15%)
Jul 24, 2009
19.41
19.52
19.24
19.52
803
+0.00(+0.00%)
Jul 23, 2009
19.21
19.62
19.20
19.52
24,626
+0.38(+1.99%)
Jul 22, 2009
19.12
19.21
19.10
19.14
7,830
+0.06(+0.31%)
Jul 21, 2009
19.12
19.12
18.89
19.08
7,490
+0.15(+0.79%)
Jul 20, 2009
18.85
18.93
18.83
18.93
13,959
+0.14(+0.75%)
Jul 17, 2009
18.72
18.79
18.64
18.79
15,811
+0.09(+0.48%)
Jul 16, 2009
18.39
18.75
18.39
18.70
4,493
+0.27(+1.47%)
Jul 15, 2009
18.08
18.43
18.08
18.43
10,589
+0.59(+3.31%)
Jul 14, 2009
17.70
17.90
17.65
17.84
8,997
+0.12(+0.68%)
Jul 13, 2009
17.44
17.74
17.44
17.72
4,351
+0.31(+1.78%)
Jul 10, 2009
17.37
17.41
17.37
17.41
5,926
+0.02(+0.12%)
Jul 09, 2009
17.45
17.46
17.39
17.39
1,906
+0.03(+0.17%)
Jul 08, 2009
17.48
17.48
17.18
17.36
13,737
-0.13(-0.74%)
Jul 07, 2009
17.77
17.78
17.46
17.49
6,779
-0.25(-1.41%)
Jul 06, 2009
17.89
17.89
17.66
17.74
5,176
-0.22(-1.22%)
Jul 02, 2009
18.26
18.26
17.94
17.96
8,456
-0.50(-2.71%)
Jul 01, 2009
18.32
18.51
18.24
18.46
14,187
+0.29(+1.60%)
Jun 30, 2009
18.06
18.28
18.06
18.17
4,960
-0.01(-0.06%)
Jun 29, 2009
18.03
18.28
18.03
18.18
2,625
+0.02(+0.12%)
Jun 26, 2009
17.93
18.16
17.93
18.16
5,417
+0.24(+1.33%)
Jun 25, 2009
17.86
17.92
17.79
17.92
5,940
+0.34(+1.92%)
Jun 24, 2009
17.71
17.79
17.55
17.58
12,117
+0.06(+0.35%)
Jun 23, 2009
17.47
17.57
17.42
17.52
9,681
-0.01(-0.06%)
Jun 22, 2009
17.88
17.88
17.53
17.53
17,955
-0.49(-2.72%)
Jun 19, 2009
18.16
18.16
18.00
18.02
8,113
+0.06(+0.33%)
Jun 18, 2009
17.80
17.97
17.79
17.96
7,881
+0.09(+0.50%)
Jun 17, 2009
17.79
17.98
17.76
17.87
13,651
+0.07(+0.39%)
Jun 16, 2009
18.22
18.22
17.80
17.80
14,434
-0.17(-0.96%)
Jun 15, 2009
18.17
18.17
17.91
17.97
10,862
-0.38(-2.06%)
Jun 12, 2009
18.29
18.35
18.10
18.35
10,979
-0.06(-0.34%)
Jun 11, 2009
18.36
18.56
18.31
18.41
15,768
+0.11(+0.62%)
Jun 10, 2009
18.45
18.45
18.04
18.30
5,261
-0.11(-0.59%)
Jun 09, 2009
18.26
18.41
18.26
18.41
7,734
+0.33(+1.81%)
Jun 08, 2009
18.07
18.10
18.06
18.08
11,965
-0.23(-1.26%)
Jun 05, 2009
18.31
18.43
18.29
18.31
1,954
+0.04(+0.22%)
Jun 04, 2009
18.17
18.27
18.04
18.27
16,984
+0.25(+1.39%)
Jun 03, 2009
18.06
18.06
17.88
18.02
11,404
-0.22(-1.21%)
Jun 02, 2009
18.06
18.31
18.06
18.24
5,733
+0.09(+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
.