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 (%)
Jan 30, 2009
13.84
13.89
13.44
13.49
0
-0.32(-2.32%)
Jan 29, 2009
13.96
14.08
13.79
13.81
30,992
-0.33(-2.33%)
Jan 28, 2009
13.94
14.18
13.94
14.14
43,238
+0.39(+2.84%)
Jan 27, 2009
13.64
13.82
13.59
13.75
50,077
+0.11(+0.81%)
Jan 26, 2009
13.71
13.87
13.53
13.64
52,999
+0.06(+0.44%)
Jan 23, 2009
13.38
13.68
13.00
13.58
79,663
-0.01(-0.07%)
Jan 22, 2009
13.70
13.84
13.39
13.59
94,801
-0.18(-1.31%)
Jan 21, 2009
13.46
13.85
13.26
13.77
200,867
+0.48(+3.61%)
Jan 20, 2009
13.93
13.93
13.28
13.29
43,726
-0.68(-4.87%)
Jan 16, 2009
13.84
14.00
13.65
13.97
59,415
+0.18(+1.29%)
Jan 15, 2009
13.46
13.91
13.29
13.79
181,931
+0.20(+1.48%)
Jan 14, 2009
13.94
13.94
13.33
13.59
245,051
-0.39(-2.79%)
Jan 13, 2009
13.89
14.07
13.85
13.98
66,888
-0.03(-0.21%)
Jan 12, 2009
14.35
14.35
13.85
14.01
48,488
-0.25(-1.78%)
Jan 09, 2009
14.51
14.51
14.17
14.26
54,031
-0.29(-1.96%)
Jan 08, 2009
14.33
14.56
14.33
14.55
85,936
+0.01(+0.07%)
Jan 07, 2009
14.68
15.16
14.46
14.54
127,311
-0.44(-2.94%)
Jan 06, 2009
14.90
15.12
14.80
14.98
131,020
+0.02(+0.13%)
Jan 05, 2009
14.99
15.02
14.81
14.96
144,744
-0.05(-0.33%)
Jan 02, 2009
14.77
15.06
14.47
15.01
0
+0.37(+2.53%)
Jan 01, 2009
14.35
14.73
14.34
14.64
0
+0.00(+0.00%)
Dec 31, 2008
14.35
14.73
14.34
14.64
85,953
+0.28(+1.95%)
Dec 30, 2008
14.01
14.38
13.72
14.36
87,870
+0.42(+3.01%)
Dec 29, 2008
14.10
14.13
13.79
13.94
192,527
-0.23(-1.62%)
Dec 26, 2008
14.03
14.17
13.94
14.17
97,308
+0.16(+1.14%)
Dec 24, 2008
13.90
14.12
13.90
14.01
100,404
+0.07(+0.50%)
Dec 23, 2008
14.16
14.22
13.85
13.94
64,814
-0.09(-0.66%)
Dec 22, 2008
14.22
14.22
13.77
14.03
68,025
-0.30(-2.09%)
Dec 19, 2008
14.41
14.51
14.20
14.33
43,289
+0.15(+1.07%)
Dec 18, 2008
14.41
14.55
14.09
14.18
95,069
-0.26(-1.80%)
Dec 17, 2008
14.23
14.68
14.10
14.44
551,437
+0.20(+1.40%)
Dec 16, 2008
13.60
14.26
13.60
14.24
59,052
+0.77(+5.72%)
Dec 15, 2008
13.84
13.84
13.26
13.47
64,107
-0.20(-1.46%)
Dec 12, 2008
13.21
13.71
13.16
13.67
75,207
+0.10(+0.74%)
Dec 11, 2008
13.96
14.21
13.45
13.57
80,236
-0.55(-3.90%)
Dec 10, 2008
13.90
14.21
13.87
14.12
81,984
+0.33(+2.39%)
Dec 09, 2008
14.08
14.40
13.75
13.79
104,068
-0.37(-2.61%)
Dec 08, 2008
14.00
14.35
13.92
14.16
97,247
+0.41(+2.98%)
Dec 05, 2008
12.98
13.75
12.69
13.75
88,932
+0.65(+4.96%)
Dec 04, 2008
13.29
13.61
12.92
13.10
119,552
-0.38(-2.82%)
Dec 03, 2008
13.04
13.49
12.88
13.48
45,650
+0.33(+2.51%)
Dec 02, 2008
12.75
13.18
12.71
13.15
95,492
+0.61(+4.86%)
Dec 01, 2008
13.41
13.41
12.54
12.54
103,791
-1.43(-10.24%)
Nov 28, 2008
13.78
13.97
13.69
13.97
36,593
+0.19(+1.38%)
Nov 26, 2008
12.97
13.83
12.93
13.78
46,136
+0.58(+4.39%)
Nov 25, 2008
12.98
13.26
12.78
13.20
88,653
+0.27(+2.09%)
Nov 24, 2008
12.30
13.09
12.22
12.93
98,277
+0.85(+7.04%)
Nov 21, 2008
11.72
12.08
11.33
12.08
170,913
+0.54(+4.68%)
Nov 20, 2008
12.22
12.44
11.52
11.54
471,591
-0.88(-7.08%)
Nov 19, 2008
13.20
13.25
12.36
12.42
140,793
-0.76(-5.77%)
Nov 18, 2008
13.19
13.47
12.82
13.18
85,446
-0.08(-0.60%)
Nov 17, 2008
13.34
13.60
13.25
13.26
48,833
-0.23(-1.70%)
Nov 14, 2008
13.95
14.15
13.49
13.49
66,230
-0.60(-4.26%)
Nov 13, 2008
13.17
14.09
12.73
14.09
159,889
+0.93(+7.07%)
Nov 12, 2008
13.65
13.73
13.15
13.16
657,588
-0.71(-5.12%)
Nov 11, 2008
13.77
14.06
13.67
13.87
64,805
-0.44(-3.07%)
Nov 10, 2008
14.66
14.92
14.16
14.31
49,984
-0.25(-1.72%)
Nov 07, 2008
14.49
14.58
14.30
14.56
96,812
+0.23(+1.61%)
Nov 06, 2008
14.78
14.88
14.24
14.33
63,029
-0.67(-4.47%)
Nov 05, 2008
15.54
15.85
15.00
15.00
203,462
-0.78(-4.94%)
Nov 04, 2008
15.71
15.94
15.61
15.78
57,221
+0.33(+2.14%)
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
.