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 (%)
Aug 31, 2009
21.79
21.79
21.09
21.57
138,260
-0.10(-0.46%)
Aug 28, 2009
21.92
22.02
21.67
21.67
146,110
-0.11(-0.52%)
Aug 27, 2009
21.53
21.86
21.35
21.78
299,207
+0.22(+1.01%)
Aug 26, 2009
21.58
21.58
21.37
21.56
285,326
-0.13(-0.60%)
Aug 25, 2009
21.70
21.82
21.61
21.69
217,115
+0.18(+0.84%)
Aug 24, 2009
21.58
21.69
21.43
21.51
873,938
+0.08(+0.38%)
Aug 21, 2009
21.32
21.49
21.31
21.43
419,059
+0.37(+1.78%)
Aug 20, 2009
20.76
21.11
20.76
21.06
55,120
+0.34(+1.66%)
Aug 19, 2009
20.43
20.82
20.12
20.71
74,648
+0.06(+0.27%)
Aug 18, 2009
20.49
20.73
20.45
20.66
101,794
+0.41(+2.00%)
Aug 17, 2009
20.55
20.55
20.17
20.25
117,130
-0.86(-4.08%)
Aug 14, 2009
21.14
21.14
20.83
21.11
146,113
+0.11(+0.51%)
Aug 13, 2009
20.91
21.05
20.82
21.01
161,189
+0.34(+1.63%)
Aug 12, 2009
20.43
20.79
20.43
20.67
243,162
+0.24(+1.16%)
Aug 11, 2009
20.52
20.52
20.30
20.43
123,200
-0.10(-0.49%)
Aug 10, 2009
20.55
20.55
20.38
20.53
186,843
-0.03(-0.15%)
Aug 07, 2009
20.62
20.68
20.51
20.57
123,767
-0.06(-0.30%)
Aug 06, 2009
20.78
20.78
20.48
20.63
71,516
-0.20(-0.96%)
Aug 05, 2009
20.73
20.83
20.52
20.83
183,100
+0.17(+0.85%)
Aug 04, 2009
20.65
20.73
20.52
20.65
176,532
-0.15(-0.72%)
Aug 03, 2009
20.70
20.85
20.55
20.80
176,658
+0.53(+2.61%)
Jul 31, 2009
20.02
20.28
19.98
20.27
505,720
+0.44(+2.23%)
Jul 30, 2009
19.84
20.02
19.77
19.83
129,249
+0.34(+1.76%)
Jul 29, 2009
19.64
19.64
19.40
19.49
137,123
-0.17(-0.86%)
Jul 28, 2009
19.59
19.69
19.44
19.65
127,885
-0.12(-0.60%)
Jul 27, 2009
19.79
19.80
19.63
19.77
103,455
-0.09(-0.44%)
Jul 24, 2009
19.69
19.86
19.64
19.86
2,864
+0.19(+0.95%)
Jul 23, 2009
19.49
19.84
19.48
19.67
268,171
+0.21(+1.09%)
Jul 22, 2009
19.26
19.55
19.26
19.46
137,586
+0.04(+0.19%)
Jul 21, 2009
19.46
19.47
19.22
19.42
225,722
+0.17(+0.87%)
Jul 20, 2009
19.18
19.26
19.06
19.26
221,384
+0.45(+2.39%)
Jul 17, 2009
18.84
18.91
18.75
18.81
201,557
-0.16(-0.85%)
Jul 16, 2009
18.69
19.01
18.69
18.97
765,531
+0.42(+2.25%)
Jul 15, 2009
18.66
18.99
18.55
18.55
156,693
+0.27(+1.47%)
Jul 14, 2009
18.31
18.33
18.17
18.28
56,550
+0.14(+0.78%)
Jul 13, 2009
17.90
18.20
17.90
18.14
80,833
+0.14(+0.80%)
Jul 10, 2009
18.03
18.03
17.81
18.00
89,309
-0.21(-1.13%)
Jul 09, 2009
18.11
18.29
18.08
18.20
80,606
+0.12(+0.66%)
Jul 08, 2009
18.19
18.19
17.78
18.08
136,252
+0.00(+0.00%)
Jul 07, 2009
18.39
18.39
18.08
18.08
84,248
-0.34(-1.86%)
Jul 06, 2009
18.35
18.43
18.20
18.43
112,497
-0.12(-0.64%)
Jul 02, 2009
18.71
18.71
18.40
18.54
139,541
-0.36(-1.88%)
Jul 01, 2009
18.84
19.04
18.84
18.90
59,386
+0.20(+1.07%)
Jun 30, 2009
18.84
18.91
18.49
18.70
475,106
-0.09(-0.50%)
Jun 29, 2009
18.74
18.79
18.61
18.79
74,913
+0.11(+0.60%)
Jun 26, 2009
18.56
18.70
18.54
18.68
97,701
+0.14(+0.74%)
Jun 25, 2009
18.26
18.58
18.21
18.54
297,044
+0.30(+1.64%)
Jun 24, 2009
18.84
18.84
18.06
18.25
168,335
+0.18(+1.00%)
Jun 23, 2009
18.15
18.15
17.78
18.06
138,011
+0.05(+0.28%)
Jun 22, 2009
18.71
18.71
17.82
18.01
216,342
-0.54(-2.89%)
Jun 19, 2009
18.53
18.63
18.48
18.55
105,035
+0.26(+1.43%)
Jun 18, 2009
18.45
18.49
18.26
18.29
114,145
-0.07(-0.41%)
Jun 17, 2009
18.98
18.98
17.47
18.36
178,504
+0.01(+0.03%)
Jun 16, 2009
19.10
19.10
18.35
18.36
90,345
-0.43(-2.29%)
Jun 15, 2009
19.24
19.24
18.50
18.79
157,166
-0.21(-1.12%)
Jun 12, 2009
19.22
19.26
19.00
19.00
124,082
-0.39(-1.99%)
Jun 11, 2009
19.21
19.51
19.14
19.39
97,335
+0.41(+2.17%)
Jun 10, 2009
19.43
19.43
18.67
18.98
141,567
+0.06(+0.30%)
Jun 09, 2009
18.84
19.01
18.71
18.92
75,685
+0.27(+1.47%)
Jun 08, 2009
18.49
18.69
18.37
18.64
82,613
-0.11(-0.60%)
Jun 05, 2009
19.56
19.56
18.64
18.76
86,732
-0.28(-1.47%)
Jun 04, 2009
19.01
19.06
18.83
19.04
127,204
+0.11(+0.56%)
Jun 03, 2009
19.06
19.12
18.72
18.93
159,794
-0.40(-2.06%)
Jun 02, 2009
19.21
19.41
19.20
19.33
225,611
+0.37(+1.97%)
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
.