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 (%)
Sep 28, 2007
17.82
17.84
17.80
17.80
22,200
+0.03(+0.17%)
Sep 27, 2007
17.87
17.89
17.77
17.77
20,200
-0.03(-0.17%)
Sep 26, 2007
17.76
17.83
17.74
17.80
17,100
+0.09(+0.51%)
Sep 25, 2007
17.64
17.72
17.63
17.71
32,700
-0.04(-0.23%)
Sep 24, 2007
17.80
17.90
17.72
17.75
16,000
-0.13(-0.73%)
Sep 21, 2007
17.95
17.95
17.85
17.88
12,900
-0.04(-0.22%)
Sep 20, 2007
17.98
18.13
17.89
17.92
390,600
-0.12(-0.67%)
Sep 19, 2007
18.00
18.37
18.00
18.04
371,200
+0.11(+0.61%)
Sep 18, 2007
17.48
17.93
17.45
17.93
46,900
+0.54(+3.11%)
Sep 17, 2007
17.43
17.45
17.39
17.39
6,800
-0.09(-0.51%)
Sep 14, 2007
17.36
17.50
17.36
17.48
12,200
+0.07(+0.40%)
Sep 13, 2007
17.41
17.54
17.33
17.41
15,600
+0.10(+0.58%)
Sep 12, 2007
17.33
17.39
17.26
17.31
6,900
+0.05(+0.29%)
Sep 11, 2007
17.17
17.30
17.14
17.26
11,100
+0.19(+1.11%)
Sep 10, 2007
17.14
17.16
16.98
17.07
22,700
-0.02(-0.12%)
Sep 07, 2007
17.10
17.20
17.09
17.09
8,000
-0.31(-1.78%)
Sep 06, 2007
17.37
17.40
17.29
17.40
32,400
+0.11(+0.64%)
Sep 05, 2007
17.38
17.38
17.24
17.29
11,800
-0.21(-1.20%)
Sep 04, 2007
17.35
17.50
17.24
17.50
15,700
+0.09(+0.52%)
Aug 31, 2007
17.38
17.49
17.33
17.41
14,700
+0.15(+0.87%)
Aug 30, 2007
17.19
17.32
17.19
17.26
5,300
-0.05(-0.29%)
Aug 29, 2007
17.09
17.32
17.09
17.31
15,400
+0.28(+1.64%)
Aug 28, 2007
17.30
17.30
17.01
17.03
19,400
-0.35(-2.01%)
Aug 27, 2007
17.44
17.45
17.37
17.38
21,000
-0.11(-0.63%)
Aug 24, 2007
17.36
17.50
17.34
17.49
16,000
+0.16(+0.91%)
Aug 23, 2007
17.45
17.45
17.27
17.33
14,100
+0.03(+0.20%)
Aug 22, 2007
17.20
17.43
17.20
17.30
15,900
+0.09(+0.52%)
Aug 21, 2007
17.15
17.30
17.15
17.21
11,800
-0.01(-0.06%)
Aug 20, 2007
17.29
17.29
17.06
17.22
36,200
+0.00(+0.00%)
Aug 17, 2007
17.08
17.23
17.02
17.22
12,200
+0.69(+4.19%)
Aug 16, 2007
16.43
16.67
16.00
16.53
78,600
-0.09(-0.56%)
Aug 15, 2007
16.65
17.00
16.59
16.62
59,300
-0.20(-1.20%)
Aug 14, 2007
17.07
17.07
16.80
16.82
27,600
-0.25(-1.46%)
Aug 13, 2007
17.20
17.23
17.05
17.07
17,300
-0.17(-0.97%)
Aug 10, 2007
16.92
17.29
16.92
17.24
10,400
-0.09(-0.53%)
Aug 09, 2007
17.28
17.48
17.28
17.33
15,200
-0.19(-1.08%)
Aug 08, 2007
17.40
17.72
17.40
17.52
88,400
+0.13(+0.75%)
Aug 07, 2007
17.07
17.61
17.07
17.39
20,100
+0.15(+0.87%)
Aug 06, 2007
16.82
17.27
16.71
17.24
59,100
+0.42(+2.50%)
Aug 03, 2007
16.91
17.16
16.82
16.82
48,500
-0.34(-1.98%)
Aug 02, 2007
17.01
17.22
17.01
17.16
34,500
+0.06(+0.35%)
Aug 01, 2007
17.03
17.10
16.83
17.10
46,900
+0.16(+0.94%)
Jul 31, 2007
17.16
17.30
16.88
16.94
13,000
-0.25(-1.48%)
Jul 30, 2007
17.04
17.19
16.99
17.19
24,900
+0.19(+1.14%)
Jul 27, 2007
17.23
17.32
16.70
17.00
72,200
-0.30(-1.73%)
Jul 26, 2007
17.47
17.49
17.10
17.30
35,900
-0.36(-2.04%)
Jul 25, 2007
17.65
17.66
17.47
17.66
9,900
+0.13(+0.74%)
Jul 24, 2007
17.75
17.79
17.50
17.53
19,800
-0.33(-1.86%)
Jul 23, 2007
17.84
17.90
17.82
17.86
25,200
+0.13(+0.74%)
Jul 20, 2007
17.97
17.97
17.71
17.73
16,900
-0.25(-1.39%)
Jul 19, 2007
17.96
18.00
17.93
17.98
11,900
+0.06(+0.33%)
Jul 18, 2007
17.95
17.95
17.79
17.92
24,900
-0.06(-0.33%)
Jul 17, 2007
18.06
18.06
17.98
17.98
28,700
-0.03(-0.18%)
Jul 16, 2007
18.00
18.07
17.98
18.01
9,500
-0.02(-0.11%)
Jul 13, 2007
17.94
18.05
17.94
18.03
6,700
+0.06(+0.34%)
Jul 12, 2007
17.75
17.97
17.75
17.97
24,800
+0.33(+1.84%)
Jul 11, 2007
17.53
17.64
17.50
17.64
13,800
+0.09(+0.54%)
Jul 10, 2007
17.72
17.85
17.55
17.55
20,000
-0.25(-1.40%)
Jul 09, 2007
17.85
17.85
17.77
17.80
14,200
-0.03(-0.17%)
Jul 06, 2007
17.70
17.83
17.70
17.83
13,000
+0.13(+0.73%)
Jul 05, 2007
17.75
17.76
17.67
17.70
13,300
-0.03(-0.17%)
Jul 03, 2007
17.75
17.79
17.71
17.73
4,500
+0.06(+0.36%)
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
.