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, 2009
19.45
19.45
19.13
19.40
145,024
+0.10(+0.54%)
Sep 29, 2009
19.45
19.45
19.26
19.30
188,256
-0.26(-1.34%)
Sep 28, 2009
19.24
19.57
19.22
19.56
450,789
+0.43(+2.24%)
Sep 25, 2009
19.01
19.24
19.01
19.13
71,048
-0.05(-0.24%)
Sep 24, 2009
19.53
19.53
19.07
19.17
182,243
-0.17(-0.89%)
Sep 23, 2009
19.62
19.71
19.35
19.35
152,870
-0.27(-1.39%)
Sep 22, 2009
19.63
19.67
19.27
19.62
133,354
+0.26(+1.35%)
Sep 21, 2009
19.23
19.43
19.16
19.36
176,474
-0.08(-0.42%)
Sep 18, 2009
19.46
19.46
19.30
19.44
159,400
+0.11(+0.57%)
Sep 17, 2009
19.43
19.56
19.25
19.33
173,093
+0.06(+0.30%)
Sep 16, 2009
19.50
19.52
19.22
19.27
255,078
-0.00(-0.00%)
Sep 15, 2009
19.13
19.29
18.95
19.27
159,841
+0.11(+0.55%)
Sep 14, 2009
18.86
19.17
18.86
19.17
130,722
+0.10(+0.55%)
Sep 11, 2009
19.09
19.12
18.96
19.06
110,791
+0.02(+0.12%)
Sep 10, 2009
18.82
19.09
18.69
19.04
96,556
+0.24(+1.26%)
Sep 09, 2009
18.68
18.87
18.68
18.80
120,267
+0.20(+1.06%)
Sep 08, 2009
18.73
18.80
18.54
18.61
117,716
+0.16(+0.88%)
Sep 04, 2009
18.18
18.46
18.13
18.45
468,197
+0.30(+1.66%)
Sep 03, 2009
18.08
18.16
17.97
18.14
293,288
+0.31(+1.75%)
Sep 02, 2009
17.79
17.97
17.68
17.83
64,501
-0.13(-0.74%)
Sep 01, 2009
18.25
18.37
17.83
17.97
195,121
-0.39(-2.14%)
Aug 31, 2009
18.41
18.45
18.23
18.36
92,650
-0.16(-0.84%)
Aug 28, 2009
18.81
18.81
18.49
18.52
465,207
-0.02(-0.09%)
Aug 27, 2009
18.57
18.66
18.29
18.53
340,824
+0.02(+0.13%)
Aug 26, 2009
18.55
18.60
18.37
18.51
199,971
-0.06(-0.34%)
Aug 25, 2009
18.71
18.82
18.57
18.57
165,701
-0.12(-0.62%)
Aug 24, 2009
18.64
18.82
18.58
18.69
458,561
+0.18(+0.97%)
Aug 21, 2009
18.42
18.56
18.37
18.51
170,193
+0.27(+1.46%)
Aug 20, 2009
18.03
18.24
18.02
18.24
118,338
+0.25(+1.42%)
Aug 19, 2009
17.76
18.08
17.73
17.99
131,240
+0.09(+0.48%)
Aug 18, 2009
17.86
17.93
17.66
17.90
119,059
+0.31(+1.78%)
Aug 17, 2009
17.76
17.94
17.53
17.59
250,277
-0.62(-3.43%)
Aug 14, 2009
18.43
18.43
18.07
18.21
134,322
-0.09(-0.47%)
Aug 13, 2009
18.38
18.39
18.23
18.30
134,830
+0.12(+0.64%)
Aug 12, 2009
18.05
18.46
17.99
18.19
167,027
+0.17(+0.93%)
Aug 11, 2009
18.17
19.27
17.94
18.02
223,892
-0.23(-1.24%)
Aug 10, 2009
18.19
18.24
18.09
18.24
172,566
+0.02(+0.10%)
Aug 07, 2009
18.31
18.32
18.06
18.23
109,275
+0.07(+0.37%)
Aug 06, 2009
18.38
18.42
18.03
18.16
157,419
-0.12(-0.65%)
Aug 05, 2009
18.43
18.52
18.14
18.28
375,310
-0.06(-0.32%)
Aug 04, 2009
18.41
18.48
18.27
18.34
149,479
-0.13(-0.72%)
Aug 03, 2009
17.95
18.50
17.95
18.47
211,009
+0.50(+2.80%)
Jul 31, 2009
17.97
18.14
17.79
17.97
143,423
+0.04(+0.23%)
Jul 30, 2009
17.83
18.02
17.72
17.92
171,839
+0.37(+2.11%)
Jul 29, 2009
17.70
17.70
17.45
17.55
93,217
-0.14(-0.82%)
Jul 28, 2009
17.89
17.91
17.60
17.70
150,791
-0.15(-0.84%)
Jul 27, 2009
17.85
17.97
17.72
17.85
228,595
+0.01(+0.07%)
Jul 24, 2009
17.81
17.93
17.64
17.84
1,258
+0.01(+0.03%)
Jul 23, 2009
17.59
18.03
17.54
17.83
168,097
+0.28(+1.62%)
Jul 22, 2009
17.39
17.62
17.39
17.55
137,116
+0.24(+1.37%)
Jul 21, 2009
17.70
17.70
17.28
17.31
170,796
-0.17(-0.96%)
Jul 20, 2009
17.39
17.48
17.27
17.48
284,083
+0.35(+2.03%)
Jul 17, 2009
17.15
17.19
16.99
17.13
250,690
+0.17(+0.99%)
Jul 16, 2009
16.99
17.16
16.86
16.96
511,536
+0.01(+0.07%)
Jul 15, 2009
16.85
17.03
16.73
16.95
172,805
+0.49(+2.99%)
Jul 14, 2009
16.54
16.54
16.29
16.46
366,678
+0.17(+1.03%)
Jul 13, 2009
16.04
16.37
16.04
16.29
38,825
+0.16(+1.00%)
Jul 10, 2009
16.06
16.13
15.88
16.13
60,289
-0.15(-0.92%)
Jul 09, 2009
16.18
16.37
15.95
16.28
204,070
+0.28(+1.74%)
Jul 08, 2009
16.11
16.17
15.72
16.00
269,909
+0.02(+0.14%)
Jul 07, 2009
16.51
16.51
15.98
15.98
81,255
-0.53(-3.22%)
Jul 06, 2009
16.42
16.51
16.22
16.51
41,205
-0.08(-0.45%)
Jul 02, 2009
16.79
16.81
16.45
16.59
91,530
-0.22(-1.31%)
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
.