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 (%)
Jun 30, 2008
14.42
14.44
14.30
14.44
4,492
+0.07(+0.49%)
Jun 27, 2008
14.52
14.52
14.35
14.37
17,456
-0.12(-0.83%)
Jun 26, 2008
14.79
14.79
14.49
14.49
12,280
-0.43(-2.86%)
Jun 25, 2008
14.96
15.05
14.92
14.92
46,112
+0.12(+0.79%)
Jun 24, 2008
14.75
14.92
14.67
14.80
22,448
+0.00(+0.00%)
Jun 23, 2008
14.92
14.92
14.79
14.80
27,019
-0.06(-0.38%)
Jun 20, 2008
15.00
15.00
14.82
14.86
14,609
-0.37(-2.42%)
Jun 19, 2008
15.20
15.25
15.10
15.23
12,310
+0.06(+0.39%)
Jun 18, 2008
15.27
15.27
15.16
15.17
32,014
-0.22(-1.45%)
Jun 17, 2008
15.52
15.52
15.39
15.39
8,072
-0.20(-1.28%)
Jun 16, 2008
15.46
15.59
15.46
15.59
10,617
+0.04(+0.26%)
Jun 13, 2008
15.37
15.55
15.37
15.55
5,959
+0.17(+1.11%)
Jun 12, 2008
15.50
15.54
15.35
15.38
9,803
+0.06(+0.37%)
Jun 11, 2008
15.53
15.53
15.32
15.32
8,370
-0.28(-1.78%)
Jun 10, 2008
15.60
15.65
15.43
15.60
12,905
+0.07(+0.45%)
Jun 09, 2008
15.61
15.63
15.47
15.53
10,886
-0.06(-0.38%)
Jun 06, 2008
15.82
15.82
15.59
15.59
5,800
-0.39(-2.46%)
Jun 05, 2008
15.86
16.00
15.80
15.98
9,817
+0.20(+1.29%)
Jun 04, 2008
15.87
15.87
15.71
15.78
12,589
-0.03(-0.20%)
Jun 03, 2008
15.84
15.89
15.73
15.81
17,292
-0.02(-0.11%)
Jun 02, 2008
15.88
15.89
15.75
15.83
10,336
-0.22(-1.37%)
May 30, 2008
16.04
16.06
15.97
16.05
8,847
-0.02(-0.11%)
May 29, 2008
15.82
16.09
15.82
16.07
7,328
+0.20(+1.25%)
May 28, 2008
15.94
15.94
15.78
15.87
6,833
+0.00(+0.00%)
May 27, 2008
15.77
15.89
15.77
15.87
2,316
+0.05(+0.29%)
May 26, 2008
15.87
15.88
15.81
15.82
0
+0.00(+0.00%)
May 23, 2008
15.87
15.88
15.81
15.82
16,160
-0.17(-1.03%)
May 22, 2008
15.94
16.02
15.94
15.99
8,369
+0.07(+0.44%)
May 21, 2008
16.17
16.17
15.89
15.92
21,360
-0.19(-1.18%)
May 20, 2008
16.25
16.25
16.08
16.11
18,770
-0.17(-1.04%)
May 19, 2008
16.24
16.42
16.24
16.28
12,535
+0.02(+0.13%)
May 16, 2008
16.29
16.29
16.20
16.26
52,913
-0.02(-0.13%)
May 15, 2008
16.24
16.28
16.15
16.28
13,885
+0.09(+0.56%)
May 14, 2008
16.23
16.30
16.19
16.19
16,503
+0.09(+0.53%)
May 13, 2008
16.16
16.16
16.08
16.10
6,142
-0.07(-0.41%)
May 12, 2008
15.99
16.17
15.99
16.17
8,849
+0.21(+1.34%)
May 09, 2008
16.01
16.03
15.94
15.96
6,013
-0.12(-0.73%)
May 08, 2008
16.14
16.16
16.04
16.07
9,921
+0.02(+0.15%)
May 07, 2008
16.33
16.39
16.05
16.05
8,565
-0.34(-2.07%)
May 06, 2008
16.26
16.40
16.16
16.39
29,695
+0.04(+0.24%)
May 05, 2008
16.47
16.47
16.30
16.35
11,615
-0.10(-0.61%)
May 02, 2008
16.53
16.55
16.36
16.45
10,002
+0.04(+0.24%)
May 01, 2008
16.21
16.45
16.21
16.41
124,578
+0.29(+1.81%)
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%)
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
.