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 30, 2008
17.59
18.38
17.59
18.32
792,346
+0.57(+3.21%)
Sep 29, 2008
18.95
19.00
17.31
17.75
951,945
-1.40(-7.31%)
Sep 26, 2008
19.07
19.31
18.78
19.15
0
-0.32(-1.64%)
Sep 25, 2008
19.16
20.48
18.94
19.47
403,603
-0.02(-0.08%)
Sep 24, 2008
19.51
19.69
19.36
19.49
452,713
-0.27(-1.39%)
Sep 23, 2008
19.32
20.25
19.24
19.76
540,802
-0.22(-1.10%)
Sep 22, 2008
19.98
20.72
19.82
19.98
428,291
-0.65(-3.15%)
Sep 19, 2008
20.96
21.28
20.42
20.63
0
+0.77(+3.88%)
Sep 18, 2008
19.02
19.95
18.57
19.86
2,162,351
+0.87(+4.58%)
Sep 17, 2008
19.53
19.53
18.87
18.99
948,608
-0.76(-3.85%)
Sep 16, 2008
19.00
19.77
18.78
19.75
1,836,474
+0.42(+2.17%)
Sep 15, 2008
19.29
19.85
18.98
19.33
785,889
-0.83(-4.12%)
Sep 12, 2008
19.90
20.22
19.84
20.16
348,605
+0.13(+0.65%)
Sep 11, 2008
19.57
20.06
19.38
20.03
524,957
+0.17(+0.86%)
Sep 10, 2008
19.57
20.04
19.52
19.86
525,589
+0.33(+1.69%)
Sep 09, 2008
20.70
20.70
19.50
19.53
561,015
-1.05(-5.10%)
Sep 08, 2008
20.51
21.15
20.31
20.58
985,435
+0.21(+1.03%)
Sep 05, 2008
20.40
20.47
19.97
20.37
0
-0.14(-0.68%)
Sep 04, 2008
21.21
21.31
20.44
20.51
871,430
-0.99(-4.60%)
Sep 03, 2008
21.70
21.99
21.27
21.50
1,181,404
-0.25(-1.15%)
Sep 02, 2008
22.12
22.31
21.67
21.75
465,986
-0.20(-0.91%)
Aug 29, 2008
22.08
22.17
21.87
21.95
357,049
-0.13(-0.59%)
Aug 28, 2008
21.86
22.15
21.85
22.08
420,472
+0.39(+1.80%)
Aug 27, 2008
21.40
21.77
21.40
21.69
486,514
+0.16(+0.74%)
Aug 26, 2008
21.52
21.64
21.36
21.53
340,226
-0.03(-0.14%)
Aug 25, 2008
21.85
21.95
21.47
21.56
596,335
-0.44(-2.00%)
Aug 22, 2008
21.72
22.00
21.71
22.00
328,394
+0.28(+1.29%)
Aug 21, 2008
21.87
21.91
21.57
21.72
484,109
-0.21(-0.96%)
Aug 20, 2008
22.04
22.04
21.67
21.93
406,857
+0.02(+0.09%)
Aug 19, 2008
22.00
22.18
21.85
21.91
383,469
-0.28(-1.26%)
Aug 18, 2008
22.50
22.50
22.05
22.19
378,482
-0.23(-1.03%)
Aug 15, 2008
22.70
22.70
22.33
22.42
0
-0.10(-0.44%)
Aug 14, 2008
22.39
22.55
22.12
22.52
433,666
+0.18(+0.81%)
Aug 13, 2008
22.12
22.40
22.08
22.34
644,244
+0.06(+0.27%)
Aug 12, 2008
22.41
22.50
22.20
22.28
528,821
-0.22(-0.98%)
Aug 11, 2008
22.49
22.61
22.16
22.50
1,233,383
+0.20(+0.90%)
Aug 08, 2008
21.70
22.30
21.60
22.30
907,804
+0.58(+2.69%)
Aug 07, 2008
21.95
22.00
21.63
21.72
482,313
-0.09(-0.43%)
Aug 06, 2008
21.51
21.85
21.48
21.81
1,220,820
+0.30(+1.39%)
Aug 05, 2008
21.27
21.55
21.16
21.51
607,168
+0.44(+2.09%)
Aug 04, 2008
21.82
21.82
21.00
21.07
834,512
-0.44(-2.05%)
Aug 01, 2008
21.54
21.76
21.32
21.51
376,207
-0.14(-0.65%)
Jul 31, 2008
21.69
21.87
21.58
21.65
1,345,967
+0.11(+0.51%)
Jul 30, 2008
21.16
21.61
21.12
21.54
610,360
+0.36(+1.70%)
Jul 29, 2008
21.18
21.34
20.86
21.18
408,108
+0.33(+1.58%)
Jul 28, 2008
21.49
21.49
20.72
20.85
390,479
-0.29(-1.37%)
Jul 25, 2008
20.80
21.17
20.80
21.14
582,263
+0.30(+1.44%)
Jul 24, 2008
21.70
21.70
20.75
20.84
382,981
-0.61(-2.84%)
Jul 23, 2008
21.34
21.46
21.18
21.45
590,280
+0.00(+0.00%)
Jul 22, 2008
20.82
21.45
20.75
21.45
589,926
+0.48(+2.29%)
Jul 21, 2008
20.72
21.00
20.57
20.97
460,736
+0.47(+2.29%)
Jul 18, 2008
20.41
20.59
20.40
20.50
391,479
+0.04(+0.20%)
Jul 17, 2008
19.99
20.46
19.99
20.46
537,866
+0.47(+2.35%)
Jul 16, 2008
19.38
19.99
19.29
19.99
687,722
+0.48(+2.46%)
Jul 15, 2008
19.51
19.75
19.06
19.51
1,059,245
-0.26(-1.32%)
Jul 14, 2008
19.87
20.09
19.58
19.77
829,200
-0.09(-0.45%)
Jul 11, 2008
19.62
20.01
19.57
19.86
619,656
-0.02(-0.10%)
Jul 10, 2008
19.59
19.89
19.55
19.88
387,269
+0.24(+1.22%)
Jul 09, 2008
20.07
20.16
19.61
19.64
533,529
-0.31(-1.55%)
Jul 08, 2008
19.39
20.04
19.37
19.95
1,239,960
+0.46(+2.36%)
Jul 07, 2008
19.62
19.91
19.35
19.49
529,266
-0.22(-1.12%)
Jul 04, 2008
19.88
19.95
19.48
19.71
611,266
+0.00(+0.00%)
Jul 03, 2008
19.88
19.95
19.48
19.71
611,266
-0.10(-0.50%)
Jul 02, 2008
20.86
20.89
19.81
19.81
958,187
-0.92(-4.44%)
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
.