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, 2009
18.07
18.39
17.56
18.24
89,847
+0.77(+4.39%)
Apr 29, 2009
17.28
17.89
17.28
17.48
40,345
+0.65(+3.89%)
Apr 28, 2009
16.67
16.88
16.67
16.82
27,038
-0.02(-0.15%)
Apr 27, 2009
17.22
17.22
16.83
16.85
32,652
-0.83(-4.72%)
Apr 24, 2009
17.45
17.71
17.43
17.68
12,856
+0.30(+1.74%)
Apr 23, 2009
17.58
17.58
17.22
17.38
74,722
+0.30(+1.77%)
Apr 22, 2009
17.05
17.37
16.98
17.08
11,312
-0.27(-1.53%)
Apr 21, 2009
17.01
17.34
17.01
17.34
37,147
+0.39(+2.30%)
Apr 20, 2009
17.70
17.70
16.87
16.95
34,877
-0.74(-4.19%)
Apr 17, 2009
17.59
17.71
17.48
17.69
25,509
-0.04(-0.21%)
Apr 16, 2009
18.25
18.25
17.37
17.73
59,136
+0.31(+1.81%)
Apr 15, 2009
16.96
17.42
16.96
17.42
50,070
+0.20(+1.15%)
Apr 14, 2009
17.63
17.63
17.09
17.22
49,384
-0.15(-0.89%)
Apr 13, 2009
17.29
17.69
17.11
17.37
73,166
+0.26(+1.52%)
Apr 09, 2009
16.93
17.18
16.93
17.11
53,995
+0.80(+4.89%)
Apr 08, 2009
16.50
16.50
16.32
16.32
10,847
-0.26(-1.55%)
Apr 07, 2009
16.77
16.77
16.37
16.57
30,537
-0.19(-1.15%)
Apr 06, 2009
16.71
16.76
16.57
16.76
11,414
-0.10(-0.60%)
Apr 03, 2009
16.98
16.98
16.60
16.87
13,647
-0.02(-0.15%)
Apr 02, 2009
16.49
17.03
16.37
16.89
39,370
+0.94(+5.88%)
Apr 01, 2009
15.54
15.99
15.54
15.95
37,786
+0.29(+1.85%)
Mar 31, 2009
15.68
15.68
15.48
15.66
36,680
+0.49(+3.21%)
Mar 30, 2009
15.59
16.67
15.11
15.17
24,640
-1.41(-8.53%)
Mar 26, 2009
16.33
16.59
16.33
16.59
26,618
+0.78(+4.92%)
Mar 25, 2009
16.15
16.15
15.64
15.81
29,766
+0.06(+0.39%)
Mar 24, 2009
16.06
16.11
15.75
15.75
72,756
-0.44(-2.75%)
Mar 23, 2009
15.66
16.19
15.58
16.19
43,020
+1.45(+9.80%)
Mar 20, 2009
15.13
15.13
14.75
14.75
15,335
-0.47(-3.08%)
Mar 19, 2009
15.61
15.61
15.19
15.22
19,474
-0.23(-1.52%)
Mar 18, 2009
14.96
15.61
14.84
15.45
27,522
+0.38(+2.54%)
Mar 17, 2009
14.84
15.07
14.72
15.07
13,465
+0.37(+2.52%)
Mar 16, 2009
14.81
15.01
14.70
14.70
25,592
+0.22(+1.54%)
Mar 13, 2009
14.82
14.82
14.43
14.48
0
-0.06(-0.38%)
Mar 12, 2009
13.86
14.53
13.86
14.53
33,520
+0.54(+3.84%)
Mar 11, 2009
14.25
14.33
13.91
13.99
27,561
-0.04(-0.26%)
Mar 10, 2009
13.55
14.07
13.55
14.03
36,281
+0.95(+7.27%)
Mar 09, 2009
13.01
13.48
13.01
13.08
41,271
-0.19(-1.44%)
Mar 06, 2009
13.38
13.67
13.11
13.27
0
+0.02(+0.14%)
Mar 05, 2009
13.55
13.55
13.07
13.25
55,511
-0.67(-4.82%)
Mar 04, 2009
13.66
13.94
13.54
13.92
20,992
+1.29(+10.20%)
Mar 02, 2009
13.03
13.11
12.64
12.64
18,660
-1.06(-7.76%)
Feb 27, 2009
13.57
13.73
13.52
13.70
0
-0.02(-0.13%)
Feb 26, 2009
13.85
13.99
13.64
13.72
14,466
-0.28(-1.99%)
Feb 25, 2009
14.04
14.04
13.77
13.99
6,507
-0.17(-1.18%)
Feb 24, 2009
14.00
14.17
13.64
14.16
13,846
+0.62(+4.55%)
Feb 23, 2009
14.09
14.09
13.49
13.55
17,573
-0.08(-0.58%)
Feb 21, 2009
13.62
13.77
13.43
13.62
0
+0.00(+0.00%)
Feb 20, 2009
13.62
13.77
13.43
13.62
14,262
-0.41(-2.90%)
Feb 19, 2009
14.36
14.51
14.03
14.03
18,563
-0.15(-1.05%)
Feb 18, 2009
14.56
14.56
13.97
14.18
26,489
+0.14(+1.01%)
Feb 17, 2009
14.19
14.23
13.94
14.04
46,857
-1.04(-6.92%)
Feb 14, 2009
14.86
15.10
14.86
15.08
0
+0.00(+0.00%)
Feb 13, 2009
14.86
15.10
14.86
15.08
22,366
+0.43(+2.95%)
Feb 12, 2009
14.70
14.70
14.39
14.65
16,420
-0.20(-1.33%)
Feb 11, 2009
15.01
15.04
14.73
14.85
16,393
+0.13(+0.90%)
Feb 10, 2009
15.45
15.49
14.71
14.71
28,463
-0.78(-5.04%)
Feb 09, 2009
15.61
15.62
15.44
15.49
13,410
-0.15(-0.99%)
Feb 06, 2009
15.48
15.79
15.48
15.65
7,322
+0.62(+4.11%)
Feb 05, 2009
15.79
15.79
14.72
15.03
17,724
+0.07(+0.50%)
Feb 04, 2009
14.63
15.12
14.63
14.96
19,835
+0.42(+2.89%)
Feb 03, 2009
14.28
14.57
14.27
14.54
12,325
+0.25(+1.73%)
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
.