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 (%)
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%)
Apr 01, 2009
14.15
14.57
14.14
14.52
75,932
+0.41(+2.87%)
Mar 31, 2009
14.03
14.42
13.92
14.11
539,595
+0.17(+1.21%)
Mar 30, 2009
14.11
14.11
13.81
13.94
132,082
-0.62(-4.28%)
Mar 26, 2009
14.52
14.64
14.43
14.57
243,575
+0.13(+0.91%)
Mar 25, 2009
14.25
14.57
14.14
14.44
370,959
+0.27(+1.89%)
Mar 24, 2009
14.23
14.54
14.07
14.17
372,549
-0.31(-2.11%)
Mar 23, 2009
14.24
14.47
14.16
14.47
205,515
+0.84(+6.18%)
Mar 20, 2009
13.88
13.88
13.54
13.63
93,527
-0.21(-1.49%)
Mar 19, 2009
13.97
14.20
13.80
13.84
78,388
+0.14(+1.05%)
Mar 18, 2009
13.19
13.90
13.16
13.69
273,675
+0.29(+2.19%)
Mar 17, 2009
13.24
13.41
13.08
13.40
256,147
+0.21(+1.56%)
Mar 16, 2009
13.29
13.39
13.15
13.19
303,549
+0.21(+1.63%)
Mar 13, 2009
13.03
13.03
12.83
12.98
0
+0.01(+0.05%)
Mar 12, 2009
12.65
13.01
12.47
12.98
126,955
+0.39(+3.12%)
Mar 11, 2009
12.78
12.78
12.47
12.58
177,730
+0.06(+0.45%)
Mar 10, 2009
12.25
12.66
12.25
12.53
133,218
+0.59(+4.96%)
Mar 09, 2009
12.05
12.19
11.89
11.94
128,075
-0.35(-2.84%)
Mar 06, 2009
12.37
12.53
12.07
12.28
0
-0.04(-0.30%)
Mar 05, 2009
12.48
12.66
12.31
12.32
64,551
-0.52(-4.03%)
Mar 04, 2009
12.37
12.95
12.37
12.84
144,893
+0.60(+4.89%)
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
.