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 (%)
Sep 30, 2009
17.89
17.96
17.51
17.72
28,648
-0.08(-0.45%)
Sep 29, 2009
17.84
18.01
17.73
17.80
27,450
-0.04(-0.22%)
Sep 28, 2009
17.49
17.86
17.49
17.84
16,987
+0.46(+2.65%)
Sep 25, 2009
17.48
17.56
17.33
17.38
15,899
-0.14(-0.80%)
Sep 24, 2009
17.92
17.95
17.44
17.52
153,045
-0.31(-1.74%)
Sep 23, 2009
18.18
18.18
17.83
17.83
24,398
-0.28(-1.55%)
Sep 22, 2009
18.06
18.15
17.98
18.11
28,940
+0.20(+1.12%)
Sep 21, 2009
17.77
18.00
17.68
17.91
33,799
-0.07(-0.37%)
Sep 18, 2009
18.05
18.05
17.83
17.98
46,272
+0.02(+0.09%)
Sep 17, 2009
18.04
18.19
17.83
17.96
31,735
+0.14(+0.80%)
Sep 16, 2009
17.82
18.08
17.79
17.82
55,068
+0.10(+0.55%)
Sep 15, 2009
17.46
17.74
17.46
17.72
25,239
+0.24(+1.37%)
Sep 14, 2009
17.22
17.49
17.22
17.48
9,763
+0.12(+0.72%)
Sep 11, 2009
17.38
17.47
17.24
17.36
33,252
-0.02(-0.14%)
Sep 10, 2009
17.14
17.38
17.08
17.38
22,216
+0.28(+1.64%)
Sep 09, 2009
16.82
17.20
16.76
17.10
40,318
+0.28(+1.66%)
Sep 08, 2009
16.69
16.84
16.69
16.82
15,648
+0.26(+1.57%)
Sep 04, 2009
16.34
16.61
16.28
16.56
22,840
+0.19(+1.16%)
Sep 03, 2009
16.16
16.37
16.06
16.37
37,494
+0.27(+1.68%)
Sep 02, 2009
16.01
16.17
15.99
16.10
27,182
+0.00(+0.00%)
Sep 01, 2009
16.51
16.75
16.06
16.10
193,882
-0.48(-2.90%)
Aug 31, 2009
16.74
16.74
16.49
16.58
18,451
-0.23(-1.37%)
Aug 28, 2009
16.93
17.01
16.69
16.81
27,895
-0.01(-0.06%)
Aug 27, 2009
16.77
16.83
16.47
16.82
22,267
+0.09(+0.54%)
Aug 26, 2009
16.79
16.87
16.67
16.73
31,896
-0.10(-0.59%)
Aug 25, 2009
16.79
17.00
16.79
16.83
44,398
+0.08(+0.48%)
Aug 24, 2009
16.93
17.05
16.75
16.75
51,133
-0.12(-0.71%)
Aug 21, 2009
16.57
16.89
16.57
16.87
83,450
+0.31(+1.89%)
Aug 20, 2009
16.25
16.57
16.19
16.56
72,264
+0.33(+2.01%)
Aug 19, 2009
15.94
16.29
15.94
16.23
47,973
+0.11(+0.68%)
Aug 18, 2009
15.96
16.15
15.96
16.12
85,699
+0.19(+1.19%)
Aug 17, 2009
16.27
16.27
15.85
15.93
41,818
-0.48(-2.93%)
Aug 14, 2009
16.49
16.49
16.28
16.41
24,052
-0.25(-1.50%)
Aug 13, 2009
16.57
16.67
16.50
16.66
62,572
+0.12(+0.73%)
Aug 12, 2009
16.39
16.68
16.39
16.54
35,802
+0.19(+1.16%)
Aug 11, 2009
16.39
16.43
16.24
16.35
29,337
-0.15(-0.91%)
Aug 10, 2009
16.55
16.59
16.39
16.50
31,028
-0.09(-0.54%)
Aug 07, 2009
16.36
16.66
16.33
16.59
65,941
+0.39(+2.41%)
Aug 06, 2009
16.36
16.52
16.13
16.20
126,232
-0.06(-0.37%)
Aug 05, 2009
16.30
16.37
16.13
16.26
59,500
-0.04(-0.24%)
Aug 04, 2009
16.19
16.38
16.18
16.30
21,844
+0.02(+0.10%)
Aug 03, 2009
16.08
16.30
16.05
16.28
28,542
+0.33(+2.09%)
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%)
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
.