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 (%)
Apr 30, 2008
16.21
16.37
16.12
16.12
17,818
-0.13(-0.80%)
Apr 29, 2008
16.24
16.29
16.21
16.25
11,013
-0.01(-0.06%)
Apr 28, 2008
16.28
16.34
16.25
16.26
11,345
+0.08(+0.51%)
Apr 25, 2008
16.11
16.18
16.11
16.18
9,200
-0.03(-0.20%)
Apr 24, 2008
16.11
16.26
16.03
16.21
13,294
+0.14(+0.87%)
Apr 23, 2008
16.00
16.30
15.98
16.07
14,643
+0.02(+0.14%)
Apr 22, 2008
16.05
16.10
15.98
16.05
16,335
-0.10(-0.61%)
Apr 21, 2008
16.17
16.17
16.04
16.15
14,714
-0.04(-0.27%)
Apr 18, 2008
16.22
16.27
16.17
16.19
20,421
+0.14(+0.87%)
Apr 17, 2008
15.98
16.05
15.98
16.05
26,600
+0.03(+0.19%)
Apr 16, 2008
15.95
16.03
15.86
16.02
15,064
+0.26(+1.65%)
Apr 15, 2008
15.70
15.76
15.63
15.76
26,902
+0.09(+0.57%)
Apr 14, 2008
15.71
15.71
15.64
15.67
3,600
-0.06(-0.38%)
Apr 11, 2008
15.83
15.87
15.72
15.73
10,300
-0.30(-1.87%)
Apr 10, 2008
16.02
16.10
15.94
16.03
8,255
+0.03(+0.19%)
Apr 09, 2008
16.15
16.15
15.96
16.00
27,800
-0.16(-0.99%)
Apr 08, 2008
16.13
16.17
16.10
16.16
24,400
-0.06(-0.37%)
Apr 07, 2008
16.27
16.37
16.21
16.22
41,600
+0.03(+0.19%)
Apr 04, 2008
16.15
16.40
16.15
16.19
75,050
-0.04(-0.25%)
Apr 03, 2008
16.31
16.31
16.19
16.23
16,998
+0.04(+0.25%)
Apr 02, 2008
16.30
16.37
16.19
16.19
15,300
-0.10(-0.61%)
Apr 01, 2008
16.08
16.31
15.94
16.29
137,800
+0.51(+3.23%)
Mar 31, 2008
15.63
15.81
15.63
15.78
4,300
+0.17(+1.09%)
Mar 28, 2008
15.92
15.92
15.61
15.61
4,100
-0.16(-1.01%)
Mar 27, 2008
15.86
15.88
15.77
15.77
10,300
-0.09(-0.57%)
Mar 26, 2008
16.12
16.12
15.85
15.86
17,807
-0.16(-1.00%)
Mar 25, 2008
16.01
16.07
15.94
16.02
14,800
-0.04(-0.25%)
Mar 24, 2008
15.93
16.14
15.93
16.06
28,618
+0.20(+1.26%)
Mar 21, 2008
15.83
15.86
15.55
15.86
6,600
+0.00(+0.00%)
Mar 20, 2008
15.83
15.86
15.55
15.86
6,600
+0.26(+1.67%)
Mar 19, 2008
15.96
15.96
15.59
15.60
6,800
-0.17(-1.08%)
Mar 18, 2008
15.40
15.77
15.40
15.77
17,500
+0.50(+3.27%)
Mar 17, 2008
14.24
15.30
14.24
15.27
204,700
+0.06(+0.39%)
Mar 14, 2008
15.45
15.45
15.11
15.21
14,000
-0.29(-1.87%)
Mar 13, 2008
15.45
15.60
15.20
15.50
44,600
+0.04(+0.26%)
Mar 12, 2008
15.81
15.81
15.46
15.46
103,800
-0.09(-0.58%)
Mar 11, 2008
15.11
15.55
15.11
15.55
42,800
+0.53(+3.53%)
Mar 10, 2008
15.05
15.22
15.01
15.02
27,600
-0.18(-1.18%)
Mar 07, 2008
15.27
15.37
14.70
15.20
27,000
-0.11(-0.72%)
Mar 06, 2008
15.38
15.48
15.31
15.31
48,900
-0.32(-2.05%)
Mar 05, 2008
15.70
15.71
15.57
15.63
23,700
+0.05(+0.32%)
Mar 04, 2008
15.65
15.65
15.35
15.58
10,300
-0.03(-0.19%)
Mar 03, 2008
15.40
15.63
15.40
15.61
262,900
+0.36(+2.36%)
Feb 29, 2008
15.75
15.80
15.25
15.25
128,400
-0.74(-4.63%)
Feb 28, 2008
16.03
16.10
15.98
15.99
30,600
-0.18(-1.11%)
Feb 27, 2008
16.12
16.28
16.12
16.17
9,800
-0.01(-0.06%)
Feb 26, 2008
16.01
16.24
16.01
16.18
17,900
+0.21(+1.31%)
Feb 25, 2008
15.88
16.02
15.83
15.97
21,300
+0.11(+0.66%)
Feb 22, 2008
15.70
15.87
15.60
15.87
20,100
+0.14(+0.86%)
Feb 21, 2008
15.97
15.97
15.70
15.73
33,200
-0.15(-0.94%)
Feb 20, 2008
15.69
15.92
15.69
15.88
12,200
+0.09(+0.57%)
Feb 19, 2008
15.94
15.95
15.77
15.79
8,700
-0.03(-0.19%)
Feb 18, 2008
15.75
15.83
15.70
15.82
0
+0.00(+0.00%)
Feb 15, 2008
15.75
15.83
15.70
15.82
8,100
+0.02(+0.13%)
Feb 14, 2008
16.02
16.02
15.80
15.80
22,400
-0.23(-1.43%)
Feb 13, 2008
15.95
16.03
15.88
16.03
12,600
+0.15(+0.94%)
Feb 12, 2008
15.79
15.94
15.79
15.88
38,000
+0.20(+1.28%)
Feb 11, 2008
15.65
15.72
15.50
15.68
17,056
+0.01(+0.06%)
Feb 08, 2008
15.84
15.84
15.60
15.67
66,255
-0.19(-1.20%)
Feb 07, 2008
15.76
15.86
15.62
15.86
24,600
+0.19(+1.21%)
Feb 06, 2008
15.82
15.90
15.65
15.67
148,400
-0.12(-0.76%)
Feb 05, 2008
16.12
16.12
15.79
15.79
48,800
-0.43(-2.65%)
Feb 04, 2008
16.39
16.39
16.20
16.22
34,900
-0.20(-1.22%)
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
.