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 (%)
May 29, 2009
14.21
14.29
14.14
14.29
31,435
+0.16(+1.13%)
May 28, 2009
14.07
14.18
13.92
14.13
53,247
+0.10(+0.71%)
May 27, 2009
14.16
14.32
14.00
14.03
212,940
-0.19(-1.34%)
May 26, 2009
13.70
14.28
13.70
14.22
77,086
+0.37(+2.67%)
May 22, 2009
13.75
13.94
13.74
13.85
46,467
+0.01(+0.06%)
May 21, 2009
13.91
13.95
13.71
13.84
81,277
-0.21(-1.47%)
May 20, 2009
14.27
14.40
14.04
14.05
310,693
-0.10(-0.72%)
May 19, 2009
14.09
14.28
14.06
14.15
50,086
+0.06(+0.43%)
May 18, 2009
13.90
14.13
13.87
14.09
246,045
+0.29(+2.10%)
May 15, 2009
13.78
13.96
13.77
13.80
100,760
-0.06(-0.43%)
May 14, 2009
13.71
13.95
13.71
13.86
192,128
+0.12(+0.87%)
May 13, 2009
13.87
13.95
13.70
13.74
242,937
-0.39(-2.76%)
May 12, 2009
14.16
14.21
13.96
14.13
77,482
-0.07(-0.49%)
May 11, 2009
14.18
14.30
14.06
14.20
64,389
-0.10(-0.70%)
May 08, 2009
14.17
14.43
14.17
14.30
112,159
+0.18(+1.27%)
May 07, 2009
14.50
14.53
14.05
14.12
90,035
-0.27(-1.88%)
May 06, 2009
14.48
14.48
14.22
14.39
79,627
+0.04(+0.26%)
May 05, 2009
14.38
14.38
14.23
14.35
41,899
-0.01(-0.05%)
May 04, 2009
14.22
14.36
14.16
14.36
27,106
+0.30(+2.13%)
May 01, 2009
14.02
14.17
13.96
14.06
26,622
-0.04(-0.28%)
Apr 30, 2009
14.35
14.40
14.07
14.10
53,888
-0.06(-0.42%)
Apr 29, 2009
14.11
14.30
14.09
14.16
42,606
+0.19(+1.36%)
Apr 28, 2009
13.68
14.11
13.68
13.97
39,200
+0.05(+0.36%)
Apr 27, 2009
13.69
14.11
13.69
13.92
24,116
-0.01(-0.07%)
Apr 24, 2009
13.82
14.09
13.82
13.93
65,450
+0.10(+0.72%)
Apr 23, 2009
13.82
13.85
13.61
13.83
61,191
+0.09(+0.66%)
Apr 22, 2009
13.68
14.02
13.61
13.74
152,436
+0.03(+0.22%)
Apr 21, 2009
13.38
13.71
13.20
13.71
56,688
+0.21(+1.56%)
Apr 20, 2009
13.70
13.70
13.49
13.50
34,933
-0.43(-3.09%)
Apr 17, 2009
14.00
14.00
13.82
13.93
93,389
+0.01(+0.07%)
Apr 16, 2009
13.64
14.00
13.64
13.92
40,738
+0.27(+1.98%)
Apr 15, 2009
13.50
13.65
13.48
13.65
45,964
+0.04(+0.29%)
Apr 14, 2009
13.64
13.74
13.55
13.61
27,013
-0.18(-1.31%)
Apr 13, 2009
13.72
13.88
13.64
13.79
43,464
-0.06(-0.43%)
Apr 09, 2009
13.76
13.87
13.75
13.85
66,264
+0.31(+2.29%)
Apr 08, 2009
13.45
13.54
13.32
13.54
37,969
+0.20(+1.50%)
Apr 07, 2009
13.53
13.53
13.34
13.34
32,066
-0.30(-2.20%)
Apr 06, 2009
13.60
13.69
13.46
13.64
69,276
-0.15(-1.09%)
Apr 03, 2009
13.66
13.79
13.53
13.79
42,233
+0.26(+1.92%)
Apr 02, 2009
13.47
13.74
13.47
13.53
60,517
+0.35(+2.66%)
Apr 01, 2009
12.91
13.24
12.89
13.18
74,044
+0.09(+0.69%)
Mar 31, 2009
12.99
13.26
12.90
13.09
33,336
+0.19(+1.47%)
Mar 30, 2009
12.88
12.94
12.81
12.90
66,110
-0.57(-4.25%)
Mar 26, 2009
13.07
13.50
13.07
13.47
548,545
+0.37(+2.84%)
Mar 25, 2009
13.22
13.30
12.75
13.10
84,991
+0.11(+0.85%)
Mar 24, 2009
13.13
13.24
12.99
12.99
65,621
-0.29(-2.18%)
Mar 23, 2009
13.00
13.29
12.92
13.28
196,117
+0.67(+5.31%)
Mar 20, 2009
12.83
12.94
12.58
12.61
22,824
-0.26(-2.02%)
Mar 19, 2009
13.03
13.03
12.85
12.87
110,382
-0.09(-0.69%)
Mar 18, 2009
12.65
13.05
12.55
12.96
135,399
+0.22(+1.73%)
Mar 17, 2009
12.32
12.74
12.29
12.74
35,850
+0.42(+3.41%)
Mar 16, 2009
12.59
12.63
12.32
12.32
113,924
-0.10(-0.81%)
Mar 13, 2009
12.49
12.49
12.27
12.42
0
+0.06(+0.49%)
Mar 12, 2009
11.88
12.39
11.82
12.36
53,632
+0.44(+3.69%)
Mar 11, 2009
11.83
12.03
11.83
11.92
76,798
+0.06(+0.51%)
Mar 10, 2009
11.41
11.92
11.41
11.86
45,381
+0.53(+4.68%)
Mar 09, 2009
11.50
11.61
11.28
11.33
55,678
-0.16(-1.39%)
Mar 06, 2009
11.60
11.70
11.24
11.49
0
-0.08(-0.69%)
Mar 05, 2009
11.78
11.85
11.25
11.57
67,928
-0.41(-3.42%)
Mar 04, 2009
11.76
12.15
11.76
11.98
59,117
+0.22(+1.87%)
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
.