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 (%)
Jan 30, 2009
20.06
20.21
19.48
19.48
0
-0.58(-2.89%)
Jan 29, 2009
19.99
20.30
19.99
20.06
11,816
-0.33(-1.62%)
Jan 28, 2009
20.85
20.85
20.28
20.39
6,426
+0.16(+0.79%)
Jan 27, 2009
20.19
20.24
19.96
20.23
9,161
+0.30(+1.51%)
Jan 26, 2009
19.90
20.11
19.88
19.93
5,236
+0.09(+0.47%)
Jan 23, 2009
19.56
19.84
19.56
19.84
7,786
-0.14(-0.72%)
Jan 22, 2009
19.84
19.98
19.64
19.98
13,125
-0.14(-0.70%)
Jan 21, 2009
20.22
20.22
19.56
20.12
5,056
+0.32(+1.62%)
Jan 20, 2009
20.11
20.24
19.75
19.80
11,701
-0.33(-1.64%)
Jan 16, 2009
19.97
20.16
19.82
20.13
6,493
+0.29(+1.46%)
Jan 15, 2009
19.75
19.86
19.34
19.84
15,903
+0.01(+0.04%)
Jan 14, 2009
20.00
20.00
19.68
19.83
3,535
-0.42(-2.09%)
Jan 13, 2009
20.25
20.36
20.20
20.26
6,643
+0.02(+0.10%)
Jan 12, 2009
20.39
20.39
20.23
20.24
5,555
-0.28(-1.38%)
Jan 09, 2009
20.72
20.72
20.45
20.52
1,057
-0.25(-1.20%)
Jan 08, 2009
20.84
20.84
20.60
20.77
5,780
+0.04(+0.21%)
Jan 07, 2009
20.85
21.13
20.72
20.73
5,930
-0.21(-1.02%)
Jan 06, 2009
21.29
21.29
20.93
20.94
26,937
-0.20(-0.94%)
Jan 05, 2009
21.43
21.43
21.07
21.14
7,271
-0.14(-0.66%)
Jan 02, 2009
20.95
21.28
20.91
21.28
0
+0.30(+1.43%)
Jan 01, 2009
20.77
20.99
20.72
20.98
0
+0.00(+0.00%)
Dec 31, 2008
20.77
20.99
20.72
20.98
82,788
+0.42(+2.04%)
Dec 30, 2008
20.36
20.56
20.34
20.56
36,615
+0.40(+1.98%)
Dec 29, 2008
20.17
20.25
19.99
20.16
18,999
-0.21(-1.03%)
Dec 26, 2008
20.34
20.38
20.23
20.37
9,578
+0.25(+1.24%)
Dec 24, 2008
20.22
20.22
20.12
20.12
499
-0.02(-0.10%)
Dec 23, 2008
20.40
20.40
20.06
20.14
10,997
+0.05(+0.25%)
Dec 22, 2008
20.26
20.29
19.91
20.09
6,818
-0.24(-1.16%)
Dec 19, 2008
20.66
20.83
20.30
20.33
12,514
-0.30(-1.47%)
Dec 18, 2008
20.64
21.08
20.32
20.63
23,915
+0.13(+0.63%)
Dec 17, 2008
20.38
20.54
20.20
20.50
32,868
+0.09(+0.44%)
Dec 16, 2008
20.38
20.41
19.85
20.41
12,849
+0.71(+3.60%)
Dec 15, 2008
20.32
20.32
19.47
19.70
18,976
-0.27(-1.35%)
Dec 12, 2008
19.19
20.04
19.19
19.97
13,742
+0.19(+0.96%)
Dec 11, 2008
20.00
20.14
19.66
19.78
11,111
-0.15(-0.75%)
Dec 10, 2008
20.10
20.50
19.76
19.93
27,381
+0.19(+0.94%)
Dec 09, 2008
20.07
20.16
19.69
19.74
12,985
-0.36(-1.77%)
Dec 08, 2008
20.32
20.34
20.04
20.10
11,722
+0.39(+1.98%)
Dec 05, 2008
18.93
19.71
18.93
19.71
7,734
+0.41(+2.13%)
Dec 04, 2008
19.77
20.03
19.26
19.30
15,200
-0.71(-3.55%)
Dec 03, 2008
19.62
20.01
19.45
20.01
11,306
+0.50(+2.58%)
Dec 02, 2008
19.79
19.79
19.28
19.51
9,664
-0.07(-0.34%)
Dec 01, 2008
20.28
20.28
19.57
19.57
6,301
-0.93(-4.53%)
Nov 28, 2008
20.12
20.50
20.12
20.50
3,461
+0.15(+0.75%)
Nov 26, 2008
20.24
20.35
19.64
20.35
13,554
+0.37(+1.85%)
Nov 25, 2008
20.20
20.23
19.62
19.98
12,476
-0.13(-0.65%)
Nov 24, 2008
19.84
20.25
19.58
20.11
25,328
+0.62(+3.18%)
Nov 21, 2008
19.10
19.49
18.47
19.49
26,789
+0.68(+3.62%)
Nov 20, 2008
19.64
20.08
18.81
18.81
26,676
-1.33(-6.59%)
Nov 19, 2008
20.82
21.18
20.07
20.14
22,064
-0.61(-2.94%)
Nov 18, 2008
20.23
20.96
20.14
20.75
60,888
-0.07(-0.35%)
Nov 17, 2008
20.27
21.09
20.27
20.82
6,846
+0.04(+0.22%)
Nov 14, 2008
21.04
21.49
20.68
20.78
9,643
-0.48(-2.28%)
Nov 13, 2008
20.20
21.26
19.74
21.26
20,154
+0.95(+4.68%)
Nov 12, 2008
20.85
20.85
20.27
20.31
30,049
-0.83(-3.93%)
Nov 11, 2008
21.09
21.49
20.99
21.14
16,652
-0.22(-1.03%)
Nov 10, 2008
22.09
22.09
21.32
21.36
11,163
-0.24(-1.13%)
Nov 07, 2008
21.51
21.72
21.43
21.60
7,698
+0.30(+1.43%)
Nov 06, 2008
22.00
22.00
21.30
21.30
18,767
-0.55(-2.52%)
Nov 05, 2008
22.53
22.60
21.84
21.85
23,395
-0.82(-3.62%)
Nov 04, 2008
22.64
22.83
22.55
22.67
24,060
+0.26(+1.17%)
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
.