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
21.38
21.45
21.31
21.43
3,202
+0.09(+0.42%)
May 28, 2009
21.33
21.42
21.02
21.34
7,738
+0.00(+0.00%)
May 27, 2009
21.64
21.64
21.33
21.34
17,752
-0.26(-1.20%)
May 26, 2009
21.30
21.65
21.00
21.60
8,646
+0.29(+1.37%)
May 22, 2009
21.18
21.31
21.16
21.31
7,454
+0.19(+0.89%)
May 21, 2009
21.29
21.29
20.97
21.12
11,318
-0.27(-1.26%)
May 20, 2009
21.49
21.71
21.33
21.39
19,984
-0.03(-0.13%)
May 19, 2009
21.36
21.50
21.35
21.42
23,289
+0.03(+0.13%)
May 18, 2009
21.22
21.39
21.18
21.39
12,293
+0.32(+1.52%)
May 15, 2009
21.03
21.29
21.03
21.07
10,077
-0.06(-0.28%)
May 14, 2009
21.22
21.25
21.03
21.13
22,479
+0.16(+0.76%)
May 13, 2009
21.20
21.28
20.96
20.97
8,584
-0.51(-2.37%)
May 12, 2009
21.37
21.56
20.97
21.48
22,189
+0.07(+0.32%)
May 11, 2009
21.21
21.48
21.17
21.41
22,153
+0.02(+0.10%)
May 08, 2009
21.40
21.52
21.24
21.39
18,115
+0.27(+1.28%)
May 07, 2009
21.64
21.64
21.10
21.12
32,272
-0.10(-0.47%)
May 06, 2009
21.48
21.54
21.09
21.22
11,386
-0.05(-0.24%)
May 05, 2009
21.42
21.48
21.23
21.27
7,925
-0.14(-0.65%)
May 04, 2009
21.34
21.41
21.34
21.41
16,222
+0.37(+1.76%)
May 01, 2009
20.85
21.10
20.72
21.04
15,651
+0.21(+1.01%)
Apr 30, 2009
20.77
21.04
20.72
20.83
18,845
+0.17(+0.84%)
Apr 29, 2009
20.37
20.68
20.37
20.66
3,003
+0.57(+2.82%)
Apr 28, 2009
20.12
20.27
19.12
20.09
9,228
+0.11(+0.55%)
Apr 27, 2009
20.36
20.36
19.36
19.98
5,159
-0.28(-1.38%)
Apr 24, 2009
19.99
20.26
19.99
20.26
18,290
+0.25(+1.25%)
Apr 23, 2009
20.19
20.19
19.83
20.01
7,869
+0.00(+0.00%)
Apr 22, 2009
20.01
20.29
19.83
20.01
15,421
-0.04(-0.20%)
Apr 21, 2009
19.78
20.10
19.75
20.05
6,960
+0.13(+0.64%)
Apr 20, 2009
20.08
20.17
19.77
19.92
3,882
-0.27(-1.33%)
Apr 17, 2009
20.12
20.27
19.99
20.19
4,484
+0.26(+1.30%)
Apr 16, 2009
19.75
19.96
19.47
19.93
9,157
+0.53(+2.72%)
Apr 15, 2009
19.22
19.50
19.21
19.40
5,548
+0.05(+0.27%)
Apr 14, 2009
19.35
19.39
19.26
19.35
9,396
-0.34(-1.73%)
Apr 13, 2009
19.69
19.73
19.51
19.69
9,034
+0.07(+0.36%)
Apr 09, 2009
19.67
19.69
19.52
19.62
18,063
+0.27(+1.40%)
Apr 08, 2009
19.14
19.35
19.14
19.35
4,566
+0.19(+0.99%)
Apr 07, 2009
19.24
19.34
19.06
19.16
26,424
-0.30(-1.53%)
Apr 06, 2009
19.59
19.59
19.30
19.46
31,570
-0.16(-0.82%)
Apr 03, 2009
19.58
19.66
19.52
19.62
15,639
-0.04(-0.21%)
Apr 02, 2009
19.93
19.93
19.65
19.66
26,337
+0.63(+3.32%)
Apr 01, 2009
18.68
19.06
18.68
19.03
3,528
+0.30(+1.60%)
Mar 31, 2009
19.09
19.09
18.68
18.73
9,694
+0.01(+0.06%)
Mar 30, 2009
19.00
19.00
18.08
18.72
28,642
-0.68(-3.52%)
Mar 26, 2009
19.20
19.40
19.07
19.40
11,474
+0.34(+1.78%)
Mar 25, 2009
19.02
19.16
18.68
19.06
11,059
+0.22(+1.17%)
Mar 24, 2009
18.94
19.05
18.84
18.84
5,416
-0.11(-0.60%)
Mar 23, 2009
18.60
18.95
18.60
18.95
11,111
+0.68(+3.75%)
Mar 20, 2009
18.63
18.63
18.26
18.27
15,840
-0.13(-0.71%)
Mar 19, 2009
18.50
18.50
18.30
18.40
16,177
-0.21(-1.13%)
Mar 18, 2009
18.53
18.71
18.27
18.61
11,641
+0.16(+0.87%)
Mar 17, 2009
18.25
18.45
18.23
18.45
11,204
+0.27(+1.51%)
Mar 16, 2009
18.06
18.46
18.06
18.18
8,265
+0.07(+0.39%)
Mar 13, 2009
17.96
18.10
17.82
18.10
0
+0.30(+1.71%)
Mar 12, 2009
17.11
17.88
17.11
17.80
20,448
+0.46(+2.65%)
Mar 11, 2009
17.42
17.42
17.34
17.34
1,721
+0.09(+0.50%)
Mar 10, 2009
17.26
17.38
17.08
17.25
10,893
+0.49(+2.92%)
Mar 09, 2009
17.14
17.14
16.11
16.76
12,739
-0.41(-2.36%)
Mar 06, 2009
17.32
17.32
16.78
17.17
0
+0.11(+0.64%)
Mar 05, 2009
17.42
17.44
16.31
17.06
34,435
-0.67(-3.78%)
Mar 04, 2009
17.40
17.82
17.35
17.73
15,631
+0.20(+1.14%)
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
.