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 (%)
Jul 31, 2009
15.83
16.06
15.83
15.95
41,270
+0.08(+0.50%)
Jul 30, 2009
15.68
16.02
15.68
15.87
178,335
+0.36(+2.32%)
Jul 29, 2009
15.57
15.57
15.40
15.51
33,728
-0.13(-0.83%)
Jul 28, 2009
15.69
15.69
15.42
15.64
112,568
-0.13(-0.82%)
Jul 27, 2009
15.71
15.80
15.59
15.77
123,747
+0.03(+0.19%)
Jul 24, 2009
15.48
15.74
15.46
15.74
1,116
+0.12(+0.77%)
Jul 23, 2009
15.21
15.65
15.19
15.62
95,163
+0.43(+2.83%)
Jul 22, 2009
15.16
15.25
15.11
15.19
22,948
+0.03(+0.20%)
Jul 21, 2009
15.26
15.26
14.90
15.16
113,562
+0.03(+0.20%)
Jul 20, 2009
14.97
15.13
14.94
15.13
158,989
+0.27(+1.82%)
Jul 17, 2009
14.81
14.88
14.72
14.86
26,582
+0.02(+0.13%)
Jul 16, 2009
14.59
14.93
14.57
14.84
87,079
+0.21(+1.44%)
Jul 15, 2009
14.39
14.68
14.39
14.63
36,684
+0.40(+2.81%)
Jul 14, 2009
14.13
14.24
14.02
14.23
27,063
+0.14(+0.99%)
Jul 13, 2009
13.78
14.12
13.59
14.09
40,548
+0.35(+2.55%)
Jul 10, 2009
13.68
13.81
13.57
13.74
88,846
+0.04(+0.29%)
Jul 09, 2009
13.68
13.79
13.62
13.70
67,163
+0.08(+0.59%)
Jul 08, 2009
13.69
13.74
13.37
13.62
226,812
-0.02(-0.15%)
Jul 07, 2009
13.91
13.93
13.62
13.64
63,182
-0.35(-2.50%)
Jul 06, 2009
14.02
14.04
13.80
13.99
61,412
-0.13(-0.92%)
Jul 02, 2009
14.45
14.45
14.12
14.12
61,066
-0.48(-3.29%)
Jul 01, 2009
14.59
14.78
14.59
14.60
35,422
+0.09(+0.62%)
Jun 30, 2009
14.65
14.65
14.44
14.51
75,048
-0.08(-0.55%)
Jun 29, 2009
14.49
14.64
14.44
14.59
29,995
+0.12(+0.83%)
Jun 26, 2009
14.47
14.53
14.42
14.47
34,130
+0.00(+0.00%)
Jun 25, 2009
14.31
14.49
14.30
14.47
69,006
+0.32(+2.26%)
Jun 24, 2009
14.13
14.30
14.10
14.15
43,462
+0.14(+1.00%)
Jun 23, 2009
14.12
14.12
13.97
14.01
66,897
-0.07(-0.50%)
Jun 22, 2009
14.36
14.36
14.07
14.08
250,007
-0.37(-2.56%)
Jun 19, 2009
14.56
14.59
14.39
14.45
157,616
-0.07(-0.48%)
Jun 18, 2009
14.38
14.56
14.34
14.52
254,517
+0.12(+0.83%)
Jun 17, 2009
14.30
14.50
14.30
14.40
154,644
+0.08(+0.59%)
Jun 16, 2009
14.57
14.60
14.31
14.32
82,762
-0.18(-1.28%)
Jun 15, 2009
14.66
14.66
14.44
14.50
33,164
-0.27(-1.83%)
Jun 12, 2009
14.79
14.80
14.64
14.77
94,069
-0.06(-0.40%)
Jun 11, 2009
14.79
15.00
14.79
14.83
38,270
+0.07(+0.47%)
Jun 10, 2009
14.82
14.82
14.63
14.76
22,732
-0.09(-0.61%)
Jun 09, 2009
14.76
14.93
14.74
14.85
23,507
+0.10(+0.68%)
Jun 08, 2009
14.75
14.83
14.57
14.75
27,182
-0.02(-0.14%)
Jun 05, 2009
14.90
14.91
14.73
14.77
79,857
+0.02(+0.14%)
Jun 04, 2009
14.69
14.78
14.65
14.75
30,121
+0.07(+0.48%)
Jun 03, 2009
14.79
14.79
14.57
14.68
29,958
-0.16(-1.08%)
Jun 02, 2009
14.78
14.90
14.72
14.84
67,116
+0.05(+0.34%)
Jun 01, 2009
14.45
14.82
14.45
14.79
36,170
+0.50(+3.50%)
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%)
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
.