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
15.01
15.01
13.89
15.00
42,755
+1.10(+7.91%)
Sep 29, 2008
15.37
15.37
13.76
13.90
36,801
-0.86(-5.83%)
Sep 26, 2008
14.17
14.76
14.17
14.76
0
+0.23(+1.55%)
Sep 25, 2008
15.36
15.36
14.47
14.53
8,393
+0.16(+1.14%)
Sep 24, 2008
14.39
14.42
14.29
14.37
23,438
-0.09(-0.62%)
Sep 23, 2008
15.15
15.15
14.35
14.46
30,802
-0.10(-0.66%)
Sep 22, 2008
15.25
15.25
14.56
14.56
20,626
-0.54(-3.60%)
Sep 19, 2008
17.04
20.50
14.78
15.10
0
+0.31(+2.12%)
Sep 18, 2008
14.16
14.81
13.90
14.79
80,237
+0.63(+4.43%)
Sep 17, 2008
14.40
14.43
14.12
14.16
25,693
-0.47(-3.21%)
Sep 16, 2008
13.95
14.87
13.95
14.63
14,891
+0.16(+1.12%)
Sep 15, 2008
14.60
14.86
14.47
14.47
16,541
-0.57(-3.79%)
Sep 12, 2008
14.99
15.07
14.98
15.04
18,253
-0.06(-0.41%)
Sep 11, 2008
14.47
15.10
14.47
15.10
25,706
+0.17(+1.17%)
Sep 10, 2008
14.97
15.03
14.87
14.93
11,945
-0.03(-0.23%)
Sep 09, 2008
15.44
15.44
14.96
14.96
17,613
-0.27(-1.77%)
Sep 08, 2008
15.26
15.44
15.10
15.23
20,423
+0.32(+2.15%)
Sep 05, 2008
14.66
14.91
14.58
14.91
0
+0.11(+0.74%)
Sep 04, 2008
15.11
15.11
14.80
14.80
16,409
-0.36(-2.37%)
Sep 03, 2008
15.16
15.22
15.13
15.16
8,600
+0.09(+0.60%)
Sep 02, 2008
14.96
15.35
14.96
15.07
48,149
-0.02(-0.13%)
Aug 29, 2008
15.16
15.16
15.07
15.09
7,340
-0.09(-0.59%)
Aug 28, 2008
15.02
15.18
15.02
15.18
6,529
+0.27(+1.81%)
Aug 27, 2008
14.85
14.98
14.80
14.91
7,622
+0.11(+0.74%)
Aug 26, 2008
14.72
14.84
14.72
14.80
4,896
-0.02(-0.13%)
Aug 25, 2008
14.98
14.98
14.79
14.82
11,503
-0.20(-1.31%)
Aug 22, 2008
15.02
15.09
15.02
15.02
2,400
+0.17(+1.12%)
Aug 21, 2008
14.77
14.92
14.75
14.85
25,538
-0.01(-0.07%)
Aug 20, 2008
14.80
14.88
14.70
14.86
29,685
+0.08(+0.54%)
Aug 19, 2008
14.84
14.84
14.78
14.78
17,431
-0.21(-1.37%)
Aug 18, 2008
15.14
15.26
14.96
14.99
17,385
-0.22(-1.43%)
Aug 15, 2008
15.19
15.27
15.17
15.20
0
+0.10(+0.68%)
Aug 14, 2008
14.93
15.21
14.93
15.10
9,699
+0.11(+0.73%)
Aug 13, 2008
14.98
15.10
14.90
14.99
24,545
-0.13(-0.86%)
Aug 12, 2008
15.22
15.28
15.11
15.12
9,799
-0.16(-1.05%)
Aug 11, 2008
15.19
15.38
15.15
15.28
7,532
+0.13(+0.86%)
Aug 08, 2008
14.67
15.16
14.67
15.15
9,045
+0.38(+2.57%)
Aug 07, 2008
14.98
14.98
14.77
14.77
10,163
-0.37(-2.44%)
Aug 06, 2008
14.90
15.16
14.90
15.14
28,841
+0.03(+0.20%)
Aug 05, 2008
14.75
15.11
14.75
15.11
8,610
+0.42(+2.86%)
Aug 04, 2008
14.62
14.80
14.62
14.69
3,909
-0.08(-0.55%)
Aug 01, 2008
14.75
14.77
14.66
14.77
8,035
+0.02(+0.15%)
Jul 31, 2008
14.90
14.96
14.75
14.75
13,957
-0.07(-0.47%)
Jul 30, 2008
14.87
14.95
14.76
14.82
9,236
+0.12(+0.82%)
Jul 29, 2008
14.70
14.72
14.34
14.70
21,133
+0.38(+2.65%)
Jul 28, 2008
14.88
14.88
14.32
14.32
6,655
-0.33(-2.25%)
Jul 25, 2008
14.61
14.70
14.59
14.65
5,373
-0.01(-0.07%)
Jul 24, 2008
15.08
15.08
14.66
14.66
6,690
-0.42(-2.78%)
Jul 23, 2008
15.05
15.08
14.88
15.08
8,930
+0.16(+1.07%)
Jul 22, 2008
14.54
14.92
14.54
14.92
9,610
+0.38(+2.61%)
Jul 21, 2008
14.77
14.77
14.52
14.54
19,652
-0.05(-0.34%)
Jul 18, 2008
14.56
14.61
14.48
14.59
9,431
+0.11(+0.74%)
Jul 17, 2008
14.42
14.53
14.26
14.48
15,959
+0.19(+1.34%)
Jul 16, 2008
13.94
14.29
13.94
14.29
27,408
+0.44(+3.18%)
Jul 15, 2008
13.78
14.00
13.66
13.85
23,296
-0.17(-1.20%)
Jul 14, 2008
14.26
14.26
13.95
14.02
13,875
-0.18(-1.28%)
Jul 11, 2008
14.08
14.22
14.03
14.20
31,844
-0.10(-0.70%)
Jul 10, 2008
14.24
14.30
14.17
14.30
4,587
+0.03(+0.21%)
Jul 09, 2008
14.53
14.55
14.23
14.27
17,991
-0.05(-0.34%)
Jul 08, 2008
14.18
14.33
14.18
14.32
74,474
+0.04(+0.27%)
Jul 07, 2008
14.35
14.39
14.09
14.28
20,454
-0.02(-0.14%)
Jul 04, 2008
14.32
14.32
14.30
14.30
425
+0.00(+0.00%)
Jul 03, 2008
14.32
14.32
14.30
14.30
425
+0.06(+0.42%)
Jul 02, 2008
14.50
14.50
14.24
14.24
29,228
-0.19(-1.32%)
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
.