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 29, 2007
17.54
17.67
17.50
17.52
10,300
-0.10(-0.57%)
Jun 28, 2007
17.57
17.66
17.55
17.62
8,200
+0.02(+0.11%)
Jun 27, 2007
17.38
17.60
17.38
17.60
18,900
+0.15(+0.86%)
Jun 26, 2007
17.40
17.56
17.40
17.45
21,000
-0.02(-0.11%)
Jun 25, 2007
17.45
17.63
17.43
17.47
13,300
-0.05(-0.29%)
Jun 22, 2007
17.68
17.68
17.51
17.52
13,000
-0.20(-1.10%)
Jun 21, 2007
17.70
17.75
17.61
17.72
12,600
-0.02(-0.14%)
Jun 20, 2007
17.99
17.99
17.74
17.74
23,500
-0.15(-0.84%)
Jun 19, 2007
17.85
17.90
17.80
17.89
17,900
+0.03(+0.17%)
Jun 18, 2007
17.95
17.95
17.83
17.86
12,700
+0.01(+0.06%)
Jun 15, 2007
17.89
17.94
17.85
17.85
20,100
+0.04(+0.22%)
Jun 14, 2007
17.53
17.87
17.53
17.81
47,300
+0.07(+0.39%)
Jun 13, 2007
17.63
17.76
17.58
17.74
16,600
+0.20(+1.12%)
Jun 12, 2007
17.62
17.74
17.54
17.54
11,100
-0.21(-1.16%)
Jun 11, 2007
17.60
17.81
17.60
17.75
19,300
+0.05(+0.28%)
Jun 08, 2007
17.59
17.70
17.52
17.70
14,500
+0.13(+0.75%)
Jun 07, 2007
17.74
17.79
17.54
17.57
25,600
-0.25(-1.40%)
Jun 06, 2007
17.86
17.92
17.78
17.82
21,200
-0.15(-0.84%)
Jun 05, 2007
17.99
18.02
17.93
17.97
13,100
-0.13(-0.71%)
Jun 04, 2007
18.15
18.15
18.03
18.10
13,700
+0.05(+0.28%)
Jun 01, 2007
18.01
18.06
18.01
18.05
9,000
+0.06(+0.33%)
May 31, 2007
18.00
18.04
17.96
17.99
10,700
+0.00(+0.00%)
May 30, 2007
17.80
17.99
17.80
17.99
15,600
+0.13(+0.70%)
May 29, 2007
17.90
17.90
17.81
17.86
13,200
+0.03(+0.19%)
May 25, 2007
17.76
17.87
17.76
17.83
16,500
+0.08(+0.45%)
May 24, 2007
17.89
17.96
17.73
17.75
35,400
-0.15(-0.84%)
May 23, 2007
17.99
18.00
17.89
17.90
15,400
+0.00(+0.00%)
May 22, 2007
17.66
17.96
17.66
17.90
62,200
+0.01(+0.06%)
May 21, 2007
17.94
17.94
17.87
17.89
41,700
-0.04(-0.22%)
May 18, 2007
17.91
17.94
17.88
17.93
12,800
+0.13(+0.73%)
May 17, 2007
17.82
17.87
17.79
17.80
11,000
-0.03(-0.17%)
May 16, 2007
17.79
17.85
17.73
17.83
13,500
+0.16(+0.91%)
May 15, 2007
17.72
17.82
17.67
17.67
13,300
-0.03(-0.17%)
May 14, 2007
17.80
17.80
17.66
17.70
14,400
-0.02(-0.10%)
May 11, 2007
17.61
17.72
17.60
17.72
16,500
+0.09(+0.50%)
May 10, 2007
17.77
17.77
17.63
17.63
24,300
-0.19(-1.07%)
May 09, 2007
17.76
17.85
17.73
17.82
18,000
+0.06(+0.34%)
May 08, 2007
17.76
17.78
17.69
17.76
25,700
-0.03(-0.17%)
May 07, 2007
17.74
17.82
17.74
17.79
15,000
+0.06(+0.34%)
May 04, 2007
17.76
17.79
17.71
17.73
9,500
+0.02(+0.11%)
May 03, 2007
17.67
17.74
17.67
17.71
7,600
+0.07(+0.40%)
May 02, 2007
17.59
17.71
17.59
17.64
20,000
+0.07(+0.40%)
May 01, 2007
17.58
17.59
17.52
17.57
17,700
+0.00(+0.00%)
Apr 30, 2007
17.58
17.69
17.57
17.57
13,100
-0.03(-0.17%)
Apr 27, 2007
17.60
17.65
17.55
17.60
15,900
+0.00(+0.00%)
Apr 26, 2007
17.58
17.65
17.58
17.60
22,600
-0.02(-0.11%)
Apr 25, 2007
17.52
17.65
17.51
17.62
19,700
+0.14(+0.80%)
Apr 24, 2007
17.46
17.51
17.41
17.48
14,700
-0.06(-0.32%)
Apr 23, 2007
17.65
17.66
17.51
17.54
37,900
-0.03(-0.20%)
Apr 20, 2007
17.50
17.57
17.50
17.57
19,200
+0.18(+1.04%)
Apr 19, 2007
17.41
17.43
17.36
17.39
6,300
-0.06(-0.34%)
Apr 18, 2007
17.35
17.46
17.35
17.45
12,300
+0.00(+0.00%)
Apr 17, 2007
17.43
17.46
17.41
17.45
4,000
+0.10(+0.58%)
Apr 16, 2007
17.25
17.37
17.25
17.35
22,300
+0.21(+1.23%)
Apr 13, 2007
17.10
17.14
17.09
17.14
9,700
+0.04(+0.23%)
Apr 12, 2007
16.96
17.11
16.96
17.10
11,400
+0.03(+0.18%)
Apr 11, 2007
17.23
17.23
17.00
17.07
11,600
-0.07(-0.41%)
Apr 10, 2007
17.08
17.17
17.08
17.14
17,600
+0.00(+0.00%)
Apr 09, 2007
17.23
17.23
17.03
17.14
26,600
+0.01(+0.06%)
Apr 05, 2007
17.02
17.14
17.02
17.13
24,400
+0.10(+0.59%)
Apr 04, 2007
17.03
17.10
17.03
17.03
29,000
-0.06(-0.35%)
Apr 03, 2007
16.95
17.12
16.95
17.09
11,800
+0.18(+1.06%)
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
.