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, 2008
18.22
19.42
18.22
19.42
441,902
+1.00(+5.43%)
Sep 29, 2008
20.01
20.01
17.85
18.42
338,401
-2.04(-9.97%)
Sep 26, 2008
19.72
20.46
19.68
20.46
0
-0.22(-1.05%)
Sep 25, 2008
20.76
20.82
19.65
20.68
84,636
+0.31(+1.51%)
Sep 24, 2008
20.33
20.66
20.13
20.37
74,099
-0.15(-0.73%)
Sep 23, 2008
21.05
21.23
20.46
20.52
220,095
-0.59(-2.79%)
Sep 22, 2008
22.33
22.33
21.05
21.11
104,216
-0.71(-3.25%)
Sep 19, 2008
26.48
27.00
19.85
21.82
0
+0.93(+4.45%)
Sep 18, 2008
20.37
20.93
19.42
20.89
261,496
+0.67(+3.31%)
Sep 17, 2008
20.91
20.94
20.10
20.22
257,128
-0.94(-4.44%)
Sep 16, 2008
20.37
21.23
19.61
21.16
335,207
+0.41(+1.98%)
Sep 15, 2008
20.78
21.50
20.68
20.75
199,681
-1.07(-4.90%)
Sep 12, 2008
21.37
21.92
21.36
21.82
497,295
+0.37(+1.72%)
Sep 11, 2008
20.84
21.45
20.64
21.45
430,230
+0.36(+1.71%)
Sep 10, 2008
20.75
21.29
20.71
21.09
308,191
+0.42(+2.03%)
Sep 09, 2008
21.88
21.88
20.67
20.67
241,140
-1.13(-5.18%)
Sep 08, 2008
22.00
22.25
21.55
21.80
160,152
-0.07(-0.32%)
Sep 05, 2008
21.73
21.95
21.27
21.87
0
+0.07(+0.32%)
Sep 04, 2008
22.41
22.46
21.66
21.80
669,961
-0.76(-3.37%)
Sep 03, 2008
22.86
23.02
22.36
22.56
105,564
-0.39(-1.70%)
Sep 02, 2008
23.93
23.93
22.89
22.95
386,486
-0.63(-2.67%)
Aug 29, 2008
23.85
23.90
23.52
23.58
130,582
-0.26(-1.09%)
Aug 28, 2008
23.77
23.88
23.65
23.84
41,109
+0.19(+0.80%)
Aug 27, 2008
23.34
23.71
23.34
23.65
45,731
+0.34(+1.46%)
Aug 26, 2008
23.15
23.36
23.15
23.31
58,500
+0.13(+0.56%)
Aug 25, 2008
23.63
23.63
23.08
23.18
117,422
-0.49(-2.07%)
Aug 22, 2008
23.75
23.76
23.54
23.67
61,203
+0.04(+0.17%)
Aug 21, 2008
23.53
23.73
23.39
23.63
39,626
+0.07(+0.30%)
Aug 20, 2008
23.23
23.56
23.23
23.56
235,056
+0.33(+1.41%)
Aug 19, 2008
23.27
23.30
23.10
23.23
140,350
-0.07(-0.29%)
Aug 18, 2008
23.66
23.70
23.22
23.30
66,508
-0.28(-1.19%)
Aug 15, 2008
23.82
23.82
23.49
23.58
0
-0.21(-0.88%)
Aug 14, 2008
23.64
23.79
23.43
23.79
183,784
+0.05(+0.21%)
Aug 13, 2008
23.19
23.78
23.18
23.74
230,695
+0.32(+1.37%)
Aug 12, 2008
23.65
23.66
23.31
23.42
148,045
-0.23(-0.97%)
Aug 11, 2008
23.45
23.66
23.36
23.65
191,119
-0.01(-0.04%)
Aug 08, 2008
23.47
23.66
23.19
23.66
55,377
+0.22(+0.94%)
Aug 07, 2008
23.63
23.94
23.33
23.44
102,114
-0.44(-1.84%)
Aug 06, 2008
23.33
23.92
23.33
23.88
252,341
+0.39(+1.66%)
Aug 05, 2008
23.30
23.49
22.78
23.49
604,865
+0.30(+1.29%)
Aug 04, 2008
24.04
24.04
23.02
23.19
268,738
-0.82(-3.42%)
Aug 01, 2008
24.53
24.53
23.87
24.01
171,950
-0.23(-0.95%)
Jul 31, 2008
24.78
24.78
24.19
24.24
324,036
-0.51(-2.06%)
Jul 30, 2008
24.28
24.75
24.08
24.75
238,987
+0.65(+2.70%)
Jul 29, 2008
24.10
24.10
23.75
24.10
271,885
+0.42(+1.77%)
Jul 28, 2008
23.93
24.03
23.65
23.68
150,386
-0.25(-1.04%)
Jul 25, 2008
23.73
24.77
23.63
23.93
422,177
+0.35(+1.48%)
Jul 24, 2008
24.44
24.81
23.51
23.58
680,641
-0.68(-2.80%)
Jul 23, 2008
24.76
25.25
24.15
24.26
1,397,407
-0.26(-1.06%)
Jul 22, 2008
24.50
24.52
24.19
24.52
271,196
-0.09(-0.37%)
Jul 21, 2008
24.70
24.71
24.32
24.61
302,072
+0.29(+1.19%)
Jul 18, 2008
24.54
24.54
24.18
24.32
313,021
-0.03(-0.12%)
Jul 17, 2008
24.49
24.61
24.17
24.35
800,230
-0.03(-0.12%)
Jul 16, 2008
24.17
24.38
23.87
24.38
164,185
+0.27(+1.12%)
Jul 15, 2008
24.66
24.66
23.84
24.11
236,897
-0.47(-1.93%)
Jul 14, 2008
24.91
24.95
24.45
24.58
250,195
-0.07(-0.27%)
Jul 11, 2008
24.68
24.79
24.21
24.65
126,178
-0.09(-0.36%)
Jul 10, 2008
24.43
24.75
24.17
24.74
213,840
+0.51(+2.10%)
Jul 09, 2008
24.64
24.94
24.23
24.23
106,966
-0.30(-1.22%)
Jul 08, 2008
24.28
24.53
23.74
24.53
205,999
+0.28(+1.15%)
Jul 07, 2008
24.57
24.82
23.98
24.25
235,461
-0.23(-0.94%)
Jul 04, 2008
24.78
24.80
24.20
24.48
142,801
+0.00(+0.00%)
Jul 03, 2008
24.78
24.80
24.20
24.48
142,801
-0.23(-0.93%)
Jul 02, 2008
25.90
25.95
24.71
24.71
203,629
-1.08(-4.19%)
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
.