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 (%)
Oct 30, 2009
17.39
17.39
16.69
16.81
221,244
-0.58(-3.34%)
Oct 29, 2009
16.98
17.41
16.98
17.39
81,956
+0.58(+3.45%)
Oct 28, 2009
17.45
17.46
16.78
16.81
153,901
-0.70(-4.00%)
Oct 27, 2009
17.90
17.91
17.49
17.51
79,767
-0.34(-1.90%)
Oct 26, 2009
18.14
18.44
17.82
17.85
80,319
-0.29(-1.60%)
Oct 23, 2009
18.25
18.26
18.12
18.14
41,836
-0.32(-1.73%)
Oct 22, 2009
18.18
18.51
18.02
18.46
32,076
+0.28(+1.52%)
Oct 21, 2009
18.33
18.62
18.18
18.18
64,205
-0.19(-1.01%)
Oct 20, 2009
18.27
18.41
18.27
18.37
24,384
-0.16(-0.86%)
Oct 19, 2009
18.33
18.57
18.27
18.53
23,348
+0.24(+1.31%)
Oct 16, 2009
18.34
18.40
18.17
18.29
36,577
-0.25(-1.35%)
Oct 15, 2009
18.51
18.54
18.37
18.54
51,903
+0.00(+0.00%)
Oct 14, 2009
18.36
18.57
18.31
18.54
34,548
+0.43(+2.37%)
Oct 13, 2009
18.24
18.24
18.00
18.11
34,574
-0.10(-0.55%)
Oct 12, 2009
18.35
18.38
18.15
18.21
16,709
+0.03(+0.15%)
Oct 09, 2009
18.05
18.18
18.00
18.18
14,067
+0.10(+0.56%)
Oct 08, 2009
17.92
18.16
17.87
18.08
28,719
+0.34(+1.92%)
Oct 07, 2009
17.74
17.79
17.63
17.74
25,512
-0.04(-0.22%)
Oct 06, 2009
17.64
17.92
17.60
17.78
27,786
+0.28(+1.60%)
Oct 05, 2009
17.10
17.51
17.10
17.50
39,811
+0.49(+2.88%)
Oct 02, 2009
16.89
17.16
16.75
17.01
575,702
-0.06(-0.35%)
Oct 01, 2009
17.69
17.69
17.07
17.07
48,832
-0.65(-3.67%)
Sep 30, 2009
17.89
17.96
17.51
17.72
28,648
-0.08(-0.45%)
Sep 29, 2009
17.84
18.01
17.73
17.80
27,450
-0.04(-0.22%)
Sep 28, 2009
17.49
17.86
17.49
17.84
16,987
+0.46(+2.65%)
Sep 25, 2009
17.48
17.56
17.33
17.38
15,899
-0.14(-0.80%)
Sep 24, 2009
17.92
17.95
17.44
17.52
153,045
-0.31(-1.74%)
Sep 23, 2009
18.18
18.18
17.83
17.83
24,398
-0.28(-1.55%)
Sep 22, 2009
18.06
18.15
17.98
18.11
28,940
+0.20(+1.12%)
Sep 21, 2009
17.77
18.00
17.68
17.91
33,799
-0.07(-0.37%)
Sep 18, 2009
18.05
18.05
17.83
17.98
46,272
+0.02(+0.09%)
Sep 17, 2009
18.04
18.19
17.83
17.96
31,735
+0.14(+0.80%)
Sep 16, 2009
17.82
18.08
17.79
17.82
55,068
+0.10(+0.55%)
Sep 15, 2009
17.46
17.74
17.46
17.72
25,239
+0.24(+1.37%)
Sep 14, 2009
17.22
17.49
17.22
17.48
9,763
+0.12(+0.72%)
Sep 11, 2009
17.38
17.47
17.24
17.36
33,252
-0.02(-0.14%)
Sep 10, 2009
17.14
17.38
17.08
17.38
22,216
+0.28(+1.64%)
Sep 09, 2009
16.82
17.20
16.76
17.10
40,318
+0.28(+1.66%)
Sep 08, 2009
16.69
16.84
16.69
16.82
15,648
+0.26(+1.57%)
Sep 04, 2009
16.34
16.61
16.28
16.56
22,840
+0.19(+1.16%)
Sep 03, 2009
16.16
16.37
16.06
16.37
37,494
+0.27(+1.68%)
Sep 02, 2009
16.01
16.17
15.99
16.10
27,182
+0.00(+0.00%)
Sep 01, 2009
16.51
16.75
16.06
16.10
193,882
-0.48(-2.90%)
Aug 31, 2009
16.74
16.74
16.49
16.58
18,451
-0.23(-1.37%)
Aug 28, 2009
16.93
17.01
16.69
16.81
27,895
-0.01(-0.06%)
Aug 27, 2009
16.77
16.83
16.47
16.82
22,267
+0.09(+0.54%)
Aug 26, 2009
16.79
16.87
16.67
16.73
31,896
-0.10(-0.59%)
Aug 25, 2009
16.79
17.00
16.79
16.83
44,398
+0.08(+0.48%)
Aug 24, 2009
16.93
17.05
16.75
16.75
51,133
-0.12(-0.71%)
Aug 21, 2009
16.57
16.89
16.57
16.87
83,450
+0.31(+1.89%)
Aug 20, 2009
16.25
16.57
16.19
16.56
72,264
+0.33(+2.01%)
Aug 19, 2009
15.94
16.29
15.94
16.23
47,973
+0.11(+0.68%)
Aug 18, 2009
15.96
16.15
15.96
16.12
85,699
+0.19(+1.19%)
Aug 17, 2009
16.27
16.27
15.85
15.93
41,818
-0.48(-2.93%)
Aug 14, 2009
16.49
16.49
16.28
16.41
24,052
-0.25(-1.50%)
Aug 13, 2009
16.57
16.67
16.50
16.66
62,572
+0.12(+0.73%)
Aug 12, 2009
16.39
16.68
16.39
16.54
35,802
+0.19(+1.16%)
Aug 11, 2009
16.39
16.43
16.24
16.35
29,337
-0.15(-0.91%)
Aug 10, 2009
16.55
16.59
16.39
16.50
31,028
-0.09(-0.54%)
Aug 07, 2009
16.36
16.66
16.33
16.59
65,941
+0.39(+2.41%)
Aug 06, 2009
16.36
16.52
16.13
16.20
126,232
-0.06(-0.37%)
Aug 05, 2009
16.30
16.37
16.13
16.26
59,500
-0.04(-0.24%)
Aug 04, 2009
16.19
16.38
16.18
16.30
21,844
+0.02(+0.10%)
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
.