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, 2009
18.28
18.28
17.90
18.22
4,614
+0.10(+0.55%)
Sep 29, 2009
18.01
18.13
17.92
18.12
5,444
+0.17(+0.97%)
Sep 28, 2009
17.97
18.12
17.94
17.95
3,513
+0.11(+0.59%)
Sep 25, 2009
17.88
17.99
17.84
17.84
5,519
-0.15(-0.83%)
Sep 24, 2009
18.37
18.37
17.85
17.99
3,575
-0.30(-1.64%)
Sep 23, 2009
18.51
18.51
18.29
18.29
9,274
-0.16(-0.87%)
Sep 22, 2009
18.27
18.45
18.26
18.45
2,094
+0.34(+1.86%)
Sep 21, 2009
18.08
18.20
18.01
18.11
9,049
-0.27(-1.45%)
Sep 18, 2009
18.35
18.39
18.22
18.38
5,310
+0.02(+0.11%)
Sep 17, 2009
18.43
18.55
18.28
18.36
7,762
-0.10(-0.55%)
Sep 16, 2009
18.39
18.50
18.39
18.46
6,783
+0.32(+1.78%)
Sep 15, 2009
17.91
18.14
17.76
18.14
2,781
+0.54(+3.04%)
Sep 14, 2009
17.89
17.89
17.57
17.61
2,858
-0.28(-1.56%)
Sep 11, 2009
17.96
18.12
17.82
17.88
8,437
-0.13(-0.71%)
Sep 10, 2009
17.60
18.04
17.60
18.01
5,903
+0.49(+2.77%)
Sep 09, 2009
17.51
17.98
17.51
17.53
16,137
+0.10(+0.55%)
Sep 08, 2009
17.83
17.83
17.16
17.43
2,535
+0.41(+2.41%)
Sep 04, 2009
16.82
17.02
16.82
17.02
2,251
+0.41(+2.47%)
Sep 03, 2009
16.63
16.78
16.60
16.61
2,300
+0.23(+1.38%)
Sep 02, 2009
16.48
16.59
16.29
16.38
7,062
-0.19(-1.12%)
Sep 01, 2009
16.75
17.28
16.52
16.57
14,379
-0.50(-2.93%)
Aug 31, 2009
16.81
17.07
16.81
17.07
2,051
-0.00(-0.00%)
Aug 28, 2009
17.38
17.38
17.06
17.07
2,856
-0.17(-1.01%)
Aug 27, 2009
16.92
17.25
16.92
17.25
1,979
+0.23(+1.34%)
Aug 26, 2009
17.08
17.08
16.92
17.02
3,002
-0.09(-0.54%)
Aug 25, 2009
17.17
17.37
17.11
17.11
4,304
-0.05(-0.28%)
Aug 24, 2009
17.17
17.40
17.04
17.16
8,903
+0.09(+0.52%)
Aug 21, 2009
17.07
17.09
16.97
17.07
3,024
+0.22(+1.29%)
Aug 20, 2009
16.86
16.91
16.73
16.85
4,617
+0.14(+0.85%)
Aug 19, 2009
16.18
16.71
16.18
16.71
2,823
+0.31(+1.89%)
Aug 18, 2009
16.13
16.42
16.02
16.40
35,185
+0.13(+0.79%)
Aug 17, 2009
16.11
16.33
16.11
16.27
7,861
-0.68(-3.99%)
Aug 14, 2009
16.95
16.95
16.71
16.95
7,620
+0.15(+0.88%)
Aug 13, 2009
16.90
16.90
16.80
16.80
300
+0.10(+0.60%)
Aug 12, 2009
16.30
16.70
16.25
16.70
6,852
+0.35(+2.14%)
Aug 11, 2009
16.34
16.43
16.31
16.35
1,863
-0.11(-0.65%)
Aug 10, 2009
16.51
16.59
16.34
16.46
2,357
-0.28(-1.65%)
Aug 07, 2009
16.70
16.75
16.56
16.73
6,243
+0.01(+0.04%)
Aug 06, 2009
16.90
16.90
16.52
16.73
13,803
-0.15(-0.88%)
Aug 05, 2009
16.62
17.01
16.62
16.88
1,750
+0.07(+0.40%)
Aug 04, 2009
16.93
16.93
16.79
16.81
4,637
-0.22(-1.30%)
Aug 03, 2009
16.92
17.07
16.92
17.03
6,157
+0.45(+2.68%)
Jul 31, 2009
16.28
16.59
16.28
16.59
2,956
+0.16(+1.00%)
Jul 30, 2009
16.42
16.42
16.38
16.42
1,138
+0.32(+1.99%)
Jul 29, 2009
16.07
16.12
15.82
16.10
6,215
-0.10(-0.62%)
Jul 28, 2009
16.15
16.39
16.01
16.20
3,507
-0.27(-1.64%)
Jul 27, 2009
16.35
16.49
16.27
16.47
35,014
+0.33(+2.04%)
Jul 24, 2009
15.67
16.42
15.67
16.14
18,212
+0.14(+0.88%)
Jul 23, 2009
15.93
16.16
15.93
16.00
2,511
+0.32(+2.04%)
Jul 22, 2009
15.59
16.02
15.55
15.68
29,934
+0.20(+1.28%)
Jul 21, 2009
15.64
15.71
15.44
15.48
6,962
-0.07(-0.44%)
Jul 20, 2009
15.51
15.55
15.42
15.55
7,820
+0.60(+4.01%)
Jul 17, 2009
15.08
15.11
14.94
14.95
9,825
+0.00(+0.00%)
Jul 16, 2009
14.76
15.00
14.76
14.95
3,487
+0.19(+1.29%)
Jul 15, 2009
14.77
14.80
14.71
14.76
6,666
+0.61(+4.31%)
Jul 14, 2009
14.16
14.32
14.06
14.15
4,090
+0.23(+1.65%)
Jul 13, 2009
13.77
13.93
13.64
13.92
9,403
+0.07(+0.51%)
Jul 10, 2009
13.65
13.85
13.60
13.85
5,785
+0.07(+0.51%)
Jul 09, 2009
14.00
14.00
13.77
13.78
6,941
+0.28(+2.11%)
Jul 08, 2009
13.87
13.88
13.00
13.50
8,817
-0.36(-2.59%)
Jul 07, 2009
14.11
14.15
13.83
13.85
10,561
-0.22(-1.53%)
Jul 06, 2009
14.09
14.09
14.05
14.07
3,970
-0.15(-1.05%)
Jul 02, 2009
14.62
14.62
14.22
14.22
37,479
-0.67(-4.50%)
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
.