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 31, 2008
15.59
16.11
15.10
16.06
1,723,714
+0.30(+1.90%)
Oct 30, 2008
16.13
16.20
15.28
15.76
365,720
+0.51(+3.31%)
Oct 29, 2008
14.97
15.70
14.61
15.25
350,375
-0.44(-2.78%)
Oct 28, 2008
14.61
16.84
13.59
15.69
258,243
+1.93(+14.00%)
Oct 27, 2008
14.07
14.13
13.72
13.76
188,301
-0.59(-4.09%)
Oct 25, 2008
14.57
14.74
14.07
14.35
0
+0.00(+0.00%)
Oct 24, 2008
14.57
14.74
14.07
14.35
222,886
-1.15(-7.44%)
Oct 23, 2008
15.25
15.56
14.77
15.50
285,929
+0.25(+1.64%)
Oct 22, 2008
16.24
16.24
14.98
15.25
175,635
-1.01(-6.21%)
Oct 21, 2008
17.02
17.02
16.11
16.26
301,400
-0.65(-3.84%)
Oct 20, 2008
16.76
17.39
16.40
16.91
329,936
+0.57(+3.52%)
Oct 17, 2008
15.90
16.77
14.32
16.34
98,860
-0.49(-2.93%)
Oct 16, 2008
16.59
16.83
15.31
16.83
211,211
+1.00(+6.30%)
Oct 15, 2008
17.77
17.77
15.59
15.83
293,152
-1.69(-9.64%)
Oct 14, 2008
19.07
19.07
16.74
17.52
172,357
+0.21(+1.22%)
Oct 13, 2008
17.27
17.47
16.41
17.31
117,118
+0.81(+4.91%)
Oct 10, 2008
15.28
16.72
14.97
16.50
398,379
+0.41(+2.57%)
Oct 09, 2008
17.38
17.50
15.76
16.09
169,636
-1.13(-6.57%)
Oct 08, 2008
19.33
19.33
16.74
17.22
131,781
-0.31(-1.78%)
Oct 07, 2008
17.95
18.21
17.53
17.53
121,636
-0.65(-3.60%)
Oct 06, 2008
19.24
19.24
17.06
18.18
101,622
-1.25(-6.42%)
Oct 04, 2008
20.38
20.38
19.15
19.43
0
+0.00(+0.00%)
Oct 03, 2008
20.38
20.38
19.15
19.43
50,168
-0.57(-2.84%)
Oct 02, 2008
20.31
20.31
19.75
20.00
67,528
-0.79(-3.81%)
Oct 01, 2008
21.26
21.48
20.51
20.79
104,829
-0.27(-1.30%)
Sep 30, 2008
20.81
21.08
20.54
21.06
151,048
+0.87(+4.29%)
Sep 29, 2008
21.77
21.77
19.93
20.20
229,708
-2.15(-9.60%)
Sep 27, 2008
22.07
22.44
21.97
22.34
0
+0.00(+0.00%)
Sep 26, 2008
22.07
22.44
21.97
22.34
0
-0.27(-1.18%)
Sep 25, 2008
23.25
23.25
22.45
22.61
47,358
+0.06(+0.27%)
Sep 24, 2008
23.23
23.23
22.44
22.55
85,046
-1.50(-6.25%)
Sep 23, 2008
22.77
25.44
22.52
24.05
132,233
+1.05(+4.57%)
Sep 22, 2008
23.29
23.60
22.80
23.00
98,673
-0.28(-1.22%)
Sep 19, 2008
23.98
24.61
21.56
23.28
0
+1.09(+4.89%)
Sep 18, 2008
22.11
22.42
21.57
22.20
88,821
+0.79(+3.67%)
Sep 17, 2008
22.47
22.47
21.35
21.41
68,798
-0.84(-3.78%)
Sep 16, 2008
21.82
22.30
21.82
22.25
60,300
+0.26(+1.19%)
Sep 15, 2008
23.38
23.38
21.94
21.99
111,305
-1.10(-4.75%)
Sep 12, 2008
22.73
23.14
22.73
23.09
168,367
+0.50(+2.22%)
Sep 11, 2008
22.64
22.64
22.26
22.59
92,651
-0.44(-1.91%)
Sep 10, 2008
23.12
23.15
22.80
23.03
386,470
+0.24(+1.07%)
Sep 09, 2008
23.70
23.70
22.79
22.79
111,430
-0.79(-3.36%)
Sep 08, 2008
23.78
24.36
23.34
23.58
37,691
+0.34(+1.45%)
Sep 06, 2008
23.60
23.60
22.87
23.24
0
+0.00(+0.00%)
Sep 05, 2008
23.60
23.60
22.87
23.24
0
-0.07(-0.32%)
Sep 04, 2008
23.89
23.89
23.23
23.32
102,031
-0.94(-3.86%)
Sep 03, 2008
24.29
24.29
24.07
24.25
79,105
-0.04(-0.15%)
Sep 02, 2008
24.69
24.69
24.24
24.29
96,870
-0.41(-1.64%)
Aug 30, 2008
24.84
24.86
24.60
24.69
0
+0.00(+0.00%)
Aug 29, 2008
24.84
24.86
24.60
24.69
117,551
+0.12(+0.48%)
Aug 28, 2008
24.58
24.59
24.36
24.57
49,478
+0.31(+1.29%)
Aug 27, 2008
24.31
24.31
24.16
24.26
59,944
+0.12(+0.49%)
Aug 26, 2008
24.57
24.82
24.01
24.14
30,646
+0.24(+1.00%)
Aug 25, 2008
24.57
24.57
23.91
23.91
46,952
-0.44(-1.82%)
Aug 23, 2008
24.01
24.45
24.01
24.35
0
+0.00(+0.00%)
Aug 22, 2008
24.01
24.45
24.01
24.35
45,539
+0.11(+0.44%)
Aug 21, 2008
24.30
24.38
24.14
24.24
76,029
+0.22(+0.93%)
Aug 20, 2008
24.06
24.11
23.92
24.02
13,665
+0.23(+0.97%)
Aug 19, 2008
24.01
24.17
23.79
23.79
75,052
-0.56(-2.30%)
Aug 18, 2008
24.52
24.66
24.16
24.35
88,199
+0.02(+0.08%)
Aug 16, 2008
24.74
24.74
24.28
24.33
0
+0.00(+0.00%)
Aug 15, 2008
24.74
24.74
24.28
24.33
0
-0.27(-1.09%)
Aug 14, 2008
24.46
24.73
24.32
24.60
63,081
+0.04(+0.15%)
Aug 13, 2008
24.63
24.77
24.43
24.56
54,178
-0.29(-1.15%)
Aug 12, 2008
25.24
25.24
24.84
24.85
78,572
-0.52(-2.04%)
Aug 11, 2008
25.37
25.45
25.26
25.37
44,202
+0.07(+0.30%)
Aug 08, 2008
25.03
25.30
24.92
25.29
44,625
+0.14(+0.56%)
Aug 07, 2008
25.53
25.87
25.10
25.15
59,262
-0.48(-1.87%)
Aug 06, 2008
25.66
25.76
25.39
25.63
28,847
+0.09(+0.37%)
Aug 05, 2008
25.22
25.72
25.00
25.53
53,988
+0.55(+2.19%)
Aug 04, 2008
25.17
25.17
24.99
24.99
13,560
-0.31(-1.23%)
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
.