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 (%)
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%)
Jun 01, 2009
19.14
19.28
18.95
18.96
263,803
+0.34(+1.84%)
May 29, 2009
18.78
18.78
18.47
18.61
420,061
+0.26(+1.39%)
May 28, 2009
18.20
18.37
18.01
18.36
74,114
+0.36(+1.97%)
May 27, 2009
18.48
18.48
17.99
18.00
118,379
-0.49(-2.63%)
May 26, 2009
18.08
18.51
17.84
18.49
230,639
+0.29(+1.61%)
May 22, 2009
18.11
18.27
18.08
18.20
59,488
+0.20(+1.11%)
May 21, 2009
18.11
18.11
17.85
18.00
131,228
-0.12(-0.69%)
May 20, 2009
18.13
18.31
18.04
18.12
67,099
+0.34(+1.89%)
May 19, 2009
17.78
17.99
17.70
17.78
161,316
+0.09(+0.49%)
May 18, 2009
17.40
17.75
17.40
17.70
159,005
+0.47(+2.71%)
May 15, 2009
17.32
17.47
17.09
17.23
245,797
+0.00(+0.00%)
May 14, 2009
17.07
17.30
16.91
17.23
58,690
+0.22(+1.28%)
May 13, 2009
17.17
17.17
16.84
17.01
894,809
-0.51(-2.92%)
May 12, 2009
17.53
17.65
17.37
17.52
211,527
+0.20(+1.17%)
May 11, 2009
17.47
17.47
17.29
17.32
144,099
-0.43(-2.41%)
May 08, 2009
17.58
17.81
17.41
17.75
104,316
+0.58(+3.37%)
May 07, 2009
18.05
18.05
16.95
17.17
193,470
-0.29(-1.64%)
May 06, 2009
17.30
19.34
17.05
17.45
333,276
+0.44(+2.57%)
May 05, 2009
16.97
17.05
16.81
17.02
164,725
+0.12(+0.70%)
May 04, 2009
16.60
16.98
16.56
16.90
201,775
+0.55(+3.40%)
May 01, 2009
16.42
16.42
16.12
16.34
199,075
+0.29(+1.79%)
Apr 30, 2009
16.30
16.34
16.03
16.06
126,081
+0.07(+0.43%)
Apr 29, 2009
15.81
16.22
15.81
15.99
123,565
+0.36(+2.31%)
Apr 28, 2009
15.55
15.78
15.48
15.63
64,888
-0.18(-1.14%)
Apr 27, 2009
15.83
15.93
15.68
15.81
53,328
-0.13(-0.82%)
Apr 24, 2009
16.01
16.14
15.93
15.94
59,718
+0.10(+0.63%)
Apr 23, 2009
15.74
15.84
15.58
15.84
61,826
+0.44(+2.83%)
Apr 22, 2009
15.21
15.63
15.21
15.40
50,708
+0.01(+0.04%)
Apr 21, 2009
15.10
15.44
14.97
15.40
56,044
+0.22(+1.48%)
Apr 20, 2009
15.53
15.57
15.12
15.17
89,546
-0.61(-3.87%)
Apr 17, 2009
15.77
15.84
15.70
15.78
88,723
+0.02(+0.12%)
Apr 16, 2009
15.68
15.84
15.54
15.76
105,707
+0.13(+0.84%)
Apr 15, 2009
15.41
15.63
15.34
15.63
46,782
+0.24(+1.54%)
Apr 14, 2009
15.31
15.55
15.30
15.40
63,462
-0.09(-0.56%)
Apr 13, 2009
15.58
15.59
15.21
15.48
93,672
+0.31(+2.01%)
Apr 09, 2009
15.04
15.30
15.04
15.18
79,611
+0.42(+2.83%)
Apr 08, 2009
14.88
14.92
14.59
14.76
227,742
+0.04(+0.30%)
Apr 07, 2009
14.86
14.86
14.65
14.72
78,144
-0.30(-1.99%)
Apr 06, 2009
15.05
15.05
14.81
15.02
93,801
-0.19(-1.27%)
Apr 03, 2009
15.07
15.21
14.93
15.21
181,277
+0.30(+2.01%)
Apr 02, 2009
14.90
15.29
14.88
14.91
268,144
+0.39(+2.71%)
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
.