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
NiSource
(NY:
NI
)
28.30
-0.02 (-0.09%)
Streaming Delayed Price
Updated: 1:08 PM EDT, Jun 12, 2024
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 (%)
Apr 30, 2009
2.634
2.674
2.626
2.634
18,160,312
+0.01(+0.55%)
Apr 29, 2009
2.612
2.641
2.603
2.619
13,188,149
+0.02(+0.64%)
Apr 28, 2009
2.605
2.622
2.583
2.603
12,944,644
-0.05(-1.72%)
Apr 27, 2009
2.579
2.684
2.576
2.648
13,409,521
+0.05(+1.94%)
Apr 24, 2009
2.576
2.612
2.555
2.598
15,675,902
+0.04(+1.69%)
Apr 23, 2009
2.519
2.564
2.507
2.555
16,535,914
+0.03(+1.33%)
Apr 22, 2009
2.523
2.567
2.473
2.521
12,210,912
-0.01(-0.57%)
Apr 21, 2009
2.483
2.552
2.483
2.535
14,417,863
+0.05(+2.02%)
Apr 20, 2009
2.540
2.540
2.471
2.485
10,852,527
-0.07(-2.63%)
Apr 17, 2009
2.557
2.576
2.535
2.552
10,134,022
+0.01(+0.28%)
Apr 16, 2009
2.519
2.569
2.502
2.545
10,821,469
+0.03(+1.34%)
Apr 15, 2009
2.471
2.519
2.471
2.511
10,829,577
+0.04(+1.45%)
Apr 14, 2009
2.475
2.507
2.455
2.475
14,919,286
-0.02(-0.67%)
Apr 13, 2009
2.485
2.511
2.432
2.492
10,978,323
+0.00(+0.10%)
Apr 09, 2009
2.507
2.528
2.447
2.490
19,508,892
+0.04(+1.76%)
Apr 08, 2009
2.382
2.449
2.382
2.447
10,927,201
+0.06(+2.41%)
Apr 07, 2009
2.375
2.420
2.351
2.389
8,060,324
-0.00(-0.10%)
Apr 06, 2009
2.406
2.444
2.382
2.392
11,219,245
-0.03(-1.29%)
Apr 03, 2009
2.416
2.437
2.396
2.423
10,297,266
+0.01(+0.30%)
Apr 02, 2009
2.449
2.456
2.387
2.416
13,413,118
+0.02(+0.90%)
Apr 01, 2009
2.315
2.413
2.310
2.394
12,751,110
+0.05(+1.94%)
Mar 31, 2009
2.348
2.384
2.341
2.348
12,569,397
+0.02(+1.03%)
Mar 30, 2009
2.392
2.406
2.281
2.325
14,286,655
-0.13(-5.46%)
Mar 26, 2009
2.447
2.471
2.401
2.459
10,900,620
+0.04(+1.58%)
Mar 25, 2009
2.423
2.452
2.363
2.420
14,182,729
+0.02(+1.00%)
Mar 24, 2009
2.454
2.466
2.396
2.396
12,472,761
-0.07(-3.01%)
Mar 23, 2009
2.396
2.473
2.394
2.471
17,268,362
+0.16(+6.95%)
Mar 20, 2009
2.356
2.372
2.303
2.310
12,780,996
-0.01(-0.62%)
Mar 19, 2009
2.329
2.353
2.305
2.325
11,568,596
+0.01(+0.62%)
Mar 18, 2009
2.260
2.327
2.217
2.310
17,415,648
+0.04(+1.80%)
Mar 17, 2009
2.221
2.277
2.181
2.269
10,464,711
+0.06(+2.49%)
Mar 16, 2009
2.150
2.284
2.145
2.214
15,191,450
+0.05(+2.44%)
Mar 13, 2009
2.140
2.171
2.111
2.162
0
+0.04(+2.04%)
Mar 12, 2009
2.054
2.126
2.015
2.118
14,603,603
+0.07(+3.51%)
Mar 11, 2009
2.121
2.124
2.037
2.047
19,732,830
-0.05(-2.40%)
Mar 10, 2009
1.994
2.097
1.994
2.097
18,577,214
+0.10(+5.04%)
Mar 09, 2009
1.963
2.042
1.932
1.996
23,412,106
+0.04(+1.96%)
Mar 06, 2009
1.876
2.008
1.876
1.958
0
+0.07(+3.94%)
Mar 05, 2009
1.982
2.018
1.867
1.884
18,499,548
-0.13(-6.65%)
Mar 04, 2009
1.939
2.042
1.920
2.018
25,904,604
+0.03(+1.32%)
Mar 02, 2009
2.063
2.092
1.988
1.991
16,056,737
-0.11(-5.03%)
Feb 27, 2009
2.121
2.159
2.061
2.097
0
-0.04(-1.91%)
Feb 26, 2009
2.200
2.229
2.133
2.138
12,694,763
-0.04(-1.98%)
Feb 25, 2009
2.207
2.214
2.142
2.181
21,324,630
-0.01(-0.66%)
Feb 24, 2009
2.102
2.207
2.092
2.195
31,999,992
+0.16(+7.76%)
Feb 23, 2009
2.085
2.128
2.030
2.037
15,510,443
-0.05(-2.30%)
Feb 20, 2009
2.092
2.129
2.030
2.085
20,444,926
-0.02(-1.14%)
Feb 19, 2009
2.145
2.181
2.106
2.109
19,328,748
-0.03(-1.35%)
Feb 18, 2009
2.284
2.298
2.121
2.138
31,684,722
-0.14(-6.01%)
Feb 17, 2009
2.384
2.384
2.272
2.274
17,581,286
-0.16(-6.69%)
Feb 13, 2009
2.456
2.473
2.411
2.437
10,556,720
-0.01(-0.39%)
Feb 12, 2009
2.442
2.483
2.375
2.447
18,848,368
-0.04(-1.54%)
Feb 11, 2009
2.523
2.533
2.444
2.485
16,090,521
-0.04(-1.52%)
Feb 10, 2009
2.576
2.598
2.475
2.523
24,544,266
-0.06(-2.41%)
Feb 09, 2009
2.598
2.598
2.550
2.586
14,565,796
+0.00(+0.19%)
Feb 06, 2009
2.550
2.607
2.495
2.581
23,333,872
+0.02(+0.84%)
Feb 05, 2009
2.540
2.579
2.511
2.559
28,678,670
+0.01(+0.47%)
Feb 04, 2009
2.425
2.570
2.408
2.547
47,562,224
+0.21(+9.03%)
Feb 03, 2009
2.272
2.389
2.250
2.337
29,667,208
+0.09(+3.94%)
Feb 02, 2009
2.305
2.337
2.218
2.248
42,531,880
-0.07(-3.10%)
Jan 30, 2009
2.487
2.509
2.301
2.320
0
-0.25(-9.62%)
Jan 29, 2009
2.581
2.624
2.552
2.567
9,505,806
-0.02(-0.92%)
Jan 28, 2009
2.679
2.679
2.571
2.591
14,982,105
-0.07(-2.61%)
Jan 27, 2009
2.619
2.682
2.595
2.660
14,525,219
+0.06(+2.12%)
Jan 26, 2009
2.521
2.634
2.514
2.605
16,864,538
+0.09(+3.72%)
Jan 23, 2009
2.456
2.523
2.440
2.511
11,652,437
+0.01(+0.48%)
Jan 22, 2009
2.490
2.528
2.468
2.499
13,283,683
-0.02(-0.86%)
Jan 21, 2009
2.531
2.531
2.447
2.521
18,523,070
+0.03(+1.35%)
Jan 20, 2009
2.552
2.583
2.475
2.487
13,532,363
-0.08(-3.08%)
Jan 16, 2009
2.564
2.617
2.526
2.567
13,755,704
+0.03(+1.13%)
Jan 15, 2009
2.559
2.562
2.483
2.538
18,815,214
-0.02(-0.75%)
Jan 14, 2009
2.581
2.595
2.507
2.557
13,158,651
-0.04(-1.48%)
Jan 13, 2009
2.634
2.646
2.576
2.595
12,710,111
-0.04(-1.46%)
Jan 12, 2009
2.660
2.677
2.614
2.634
11,430,035
-0.02(-0.81%)
Jan 09, 2009
2.624
2.688
2.600
2.655
17,470,688
+0.03(+1.28%)
Jan 08, 2009
2.579
2.634
2.576
2.622
14,765,010
+0.04(+1.39%)
Jan 07, 2009
2.660
2.665
2.574
2.586
17,620,900
-0.09(-3.23%)
Jan 06, 2009
2.698
2.732
2.660
2.672
17,965,694
-0.00(-0.18%)
Jan 05, 2009
2.670
2.696
2.658
2.677
17,523,374
+0.01(+0.27%)
Jan 02, 2009
2.636
2.691
2.636
2.670
0
+0.04(+1.55%)
Jan 01, 2009
2.624
2.650
2.600
2.629
0
+0.00(+0.00%)
Dec 31, 2008
2.624
2.650
2.600
2.629
15,462,309
+0.01(+0.27%)
Dec 30, 2008
2.564
2.631
2.564
2.622
8,344,035
+0.06(+2.53%)
Dec 29, 2008
2.557
2.569
2.526
2.557
6,043,290
-0.01(-0.28%)
Dec 26, 2008
2.555
2.586
2.535
2.564
3,162,943
+0.02(+0.75%)
Dec 24, 2008
2.507
2.562
2.507
2.545
3,589,851
+0.02(+0.95%)
Dec 23, 2008
2.610
2.629
2.504
2.521
9,849,602
-0.08(-2.95%)
Dec 22, 2008
2.624
2.667
2.559
2.598
13,138,784
-0.02(-0.82%)
Dec 19, 2008
2.713
2.773
2.612
2.619
19,473,168
-0.06(-2.32%)
Dec 18, 2008
2.744
2.758
2.662
2.682
14,493,534
-0.05(-1.67%)
Dec 17, 2008
2.799
2.816
2.718
2.727
18,318,356
-0.13(-4.69%)
Dec 16, 2008
2.773
2.864
2.732
2.861
18,700,978
+0.13(+4.92%)
Dec 15, 2008
2.799
2.811
2.682
2.727
9,977,288
-0.06(-2.23%)
Dec 12, 2008
2.679
2.794
2.648
2.789
0
+0.06(+2.37%)
Dec 11, 2008
2.691
2.824
2.670
2.725
14,678,422
+0.02(+0.62%)
Dec 10, 2008
2.686
2.741
2.650
2.708
15,743,011
+0.01(+0.53%)
Dec 09, 2008
2.634
2.753
2.634
2.694
13,894,741
+0.04(+1.54%)
Dec 08, 2008
2.722
2.741
2.583
2.653
16,495,133
-0.03(-0.98%)
Dec 05, 2008
2.581
2.686
2.511
2.679
0
+0.07(+2.57%)
Dec 04, 2008
2.780
2.801
2.552
2.612
17,413,816
-0.17(-6.28%)
Dec 03, 2008
2.689
2.792
2.636
2.787
20,656,958
+0.08(+3.01%)
Dec 02, 2008
2.679
2.792
2.593
2.706
17,567,504
-0.01(-0.35%)
Dec 01, 2008
2.823
2.869
2.713
2.715
16,713,100
-0.17(-5.98%)
Nov 28, 2008
2.883
2.888
2.806
2.888
6,498,244
+0.05(+1.86%)
Nov 26, 2008
2.818
2.869
2.770
2.835
14,020,140
-0.03(-1.17%)
Nov 25, 2008
2.852
2.972
2.770
2.869
18,210,688
+0.06(+2.31%)
Nov 24, 2008
2.756
2.869
2.689
2.804
16,240,215
+0.07(+2.72%)
Nov 21, 2008
2.557
2.737
2.480
2.730
20,758,384
+0.22(+8.68%)
Nov 20, 2008
2.629
2.686
2.480
2.511
21,083,844
-0.14(-5.41%)
Nov 19, 2008
2.763
2.849
2.655
2.655
15,376,009
-0.12(-4.32%)
Nov 18, 2008
2.797
2.845
2.667
2.775
12,779,118
-0.04(-1.36%)
Nov 17, 2008
2.732
2.881
2.698
2.813
14,158,989
+0.05(+1.65%)
Nov 14, 2008
2.528
2.897
2.528
2.768
0
-0.16(-5.56%)
Nov 13, 2008
2.804
2.931
2.658
2.931
18,277,446
+0.12(+4.44%)
Nov 12, 2008
2.861
2.888
2.794
2.806
9,257,202
-0.10(-3.30%)
Nov 11, 2008
2.950
2.976
2.861
2.902
12,524,960
-0.06(-1.94%)
Nov 10, 2008
3.106
3.147
2.902
2.960
9,752,766
-0.10(-3.14%)
Nov 07, 2008
3.019
3.113
2.974
3.055
12,584,591
+0.06(+2.08%)
Nov 06, 2008
3.170
3.199
2.974
2.993
9,562,724
-0.18(-5.74%)
Nov 05, 2008
3.223
3.341
3.170
3.175
8,409,625
-0.06(-2.00%)
Nov 04, 2008
3.216
3.357
3.178
3.240
8,515,170
+0.07(+2.27%)
Nov 03, 2008
3.082
3.192
3.082
3.168
14,399,565
+0.06(+2.01%)
Oct 31, 2008
3.139
3.168
3.082
3.106
25,097,394
-0.05(-1.52%)
Oct 30, 2008
3.123
3.168
3.015
3.154
9,697,104
+0.12(+4.03%)
Oct 29, 2008
3.130
3.154
3.010
3.031
11,018,533
-0.15(-4.74%)
Oct 28, 2008
2.967
3.182
2.859
3.182
13,909,730
+0.29(+10.12%)
Oct 27, 2008
2.950
3.010
2.861
2.890
13,176,052
-0.12(-3.98%)
Oct 24, 2008
2.892
3.079
2.869
3.010
15,645,519
-0.10(-3.09%)
Oct 23, 2008
3.027
3.161
2.924
3.106
22,938,010
+0.09(+3.02%)
Oct 22, 2008
3.166
3.173
2.907
3.015
14,181,590
-0.17(-5.41%)
Oct 21, 2008
3.283
3.302
3.168
3.187
11,471,972
-0.13(-3.83%)
Oct 20, 2008
3.115
3.314
3.099
3.314
10,378,040
+0.18(+5.65%)
Oct 17, 2008
3.019
3.300
2.976
3.137
0
+0.04(+1.39%)
Oct 16, 2008
2.873
3.096
2.787
3.094
22,569,118
+0.22(+7.67%)
Oct 15, 2008
3.036
3.073
2.861
2.873
13,731,381
-0.23(-7.27%)
Oct 14, 2008
3.139
3.206
2.967
3.099
16,981,438
+0.07(+2.46%)
Oct 13, 2008
2.892
3.036
2.751
3.024
12,010,830
+0.26(+9.26%)
Oct 10, 2008
2.629
2.866
2.519
2.768
28,077,166
-0.17(-5.94%)
Oct 09, 2008
3.135
3.173
2.943
2.943
22,173,470
-0.20(-6.26%)
Oct 08, 2008
3.115
3.228
3.043
3.139
21,002,574
-0.04(-1.21%)
Oct 07, 2008
3.439
3.468
3.178
3.178
14,387,484
-0.21(-6.09%)
Oct 06, 2008
3.520
3.583
3.216
3.384
16,083,485
-0.17(-4.66%)
Oct 03, 2008
3.611
3.736
3.537
3.549
0
-0.01(-0.27%)
Oct 02, 2008
3.508
3.595
3.475
3.559
11,102,480
+0.00(+0.07%)
Oct 01, 2008
3.528
3.610
3.504
3.556
12,731,088
+0.02(+0.54%)
Sep 30, 2008
3.446
3.547
3.362
3.537
18,387,990
+0.14(+4.02%)
Sep 29, 2008
3.638
3.643
3.355
3.401
14,717,159
-0.25(-6.89%)
Sep 26, 2008
3.595
3.681
3.590
3.652
0
+0.02(+0.53%)
Sep 25, 2008
3.611
3.695
3.599
3.633
11,064,239
+0.04(+1.20%)
Sep 24, 2008
3.590
3.619
3.537
3.590
8,750,850
+0.02(+0.54%)
Sep 23, 2008
3.659
3.686
3.549
3.571
12,496,951
-0.09(-2.36%)
Sep 22, 2008
3.743
3.753
3.640
3.657
10,845,872
-0.08(-2.12%)
Sep 19, 2008
3.710
3.887
3.583
3.736
0
+0.07(+1.83%)
Sep 18, 2008
3.667
3.702
3.537
3.669
37,961,732
+0.03(+0.79%)
Sep 17, 2008
3.880
3.880
3.638
3.640
31,050,226
-0.27(-6.92%)
Sep 16, 2008
3.858
3.928
3.700
3.911
14,402,490
+0.05(+1.30%)
Sep 15, 2008
3.930
3.968
3.858
3.861
9,963,597
-0.12(-3.01%)
Sep 12, 2008
3.885
4.004
3.865
3.980
0
+0.07(+1.90%)
Sep 11, 2008
3.834
3.911
3.810
3.906
9,467,599
+0.03(+0.80%)
Sep 10, 2008
3.880
3.904
3.832
3.875
8,776,505
+0.01(+0.19%)
Sep 09, 2008
3.880
3.918
3.849
3.868
10,022,710
-0.03(-0.74%)
Sep 08, 2008
3.872
3.898
3.750
3.897
16,798,748
+0.08(+2.20%)
Sep 05, 2008
3.875
3.918
3.777
3.813
0
-0.08(-2.15%)
Sep 04, 2008
3.906
3.935
3.877
3.897
7,151,523
-0.03(-0.85%)
Sep 03, 2008
3.935
3.966
3.901
3.930
4,730,173
-0.02(-0.42%)
Sep 02, 2008
3.956
4.014
3.925
3.947
5,914,648
-0.00(-0.06%)
Aug 29, 2008
4.004
4.016
3.949
3.949
0
-0.06(-1.49%)
Aug 28, 2008
3.997
4.012
3.959
4.009
6,106,543
+0.02(+0.60%)
Aug 27, 2008
3.959
3.992
3.956
3.985
5,184,780
+0.04(+0.91%)
Aug 26, 2008
3.945
3.988
3.935
3.949
7,018,074
+0.00(+0.00%)
Aug 25, 2008
3.983
3.995
3.928
3.949
5,895,925
-0.04(-1.08%)
Aug 22, 2008
3.980
4.016
3.980
3.992
0
+0.00(+0.12%)
Aug 21, 2008
3.988
4.004
3.942
3.988
8,800,253
+0.00(+0.00%)
Aug 20, 2008
3.983
3.996
3.945
3.988
7,125,221
-0.01(-0.18%)
Aug 19, 2008
3.978
4.009
3.954
3.995
11,125,823
-0.00(-0.06%)
Aug 18, 2008
3.976
4.012
3.968
3.997
6,358,072
+0.03(+0.72%)
Aug 15, 2008
3.954
3.980
3.937
3.968
0
+0.01(+0.30%)
Aug 14, 2008
4.007
4.028
3.935
3.956
11,610,462
-0.09(-2.31%)
Aug 13, 2008
4.050
4.088
4.019
4.050
6,142,209
-0.00(-0.06%)
Aug 12, 2008
4.115
4.115
4.033
4.052
8,047,501
-0.05(-1.17%)
Aug 11, 2008
4.012
4.124
3.992
4.100
11,196,002
+0.07(+1.78%)
Aug 08, 2008
3.942
4.028
3.935
4.028
4,553,810
+0.09(+2.19%)
Aug 07, 2008
4.028
4.028
3.935
3.942
9,818,272
-0.11(-2.61%)
Aug 06, 2008
4.052
4.105
4.021
4.048
9,659,414
-0.01(-0.24%)
Aug 05, 2008
4.036
4.091
3.894
4.057
11,748,013
+0.05(+1.26%)
Aug 04, 2008
3.990
4.040
3.980
4.007
6,779,902
-0.01(-0.18%)
Aug 01, 2008
4.107
4.127
4.014
4.014
6,700,992
-0.08(-1.93%)
Jul 31, 2008
4.095
4.131
4.072
4.093
10,611,881
-0.01(-0.18%)
Jul 30, 2008
4.079
4.112
4.012
4.100
9,089,339
+0.03(+0.77%)
Jul 29, 2008
4.033
4.074
3.983
4.069
5,521,203
+0.02(+0.41%)
Jul 28, 2008
4.055
4.081
4.026
4.052
6,104,406
-0.00(-0.12%)
Jul 25, 2008
4.124
4.129
4.043
4.057
5,998,286
-0.04(-1.05%)
Jul 24, 2008
4.136
4.160
4.070
4.100
6,400,052
-0.03(-0.64%)
Jul 23, 2008
4.213
4.246
4.110
4.127
9,455,581
-0.09(-2.10%)
Jul 22, 2008
4.122
4.225
4.122
4.215
5,739,107
+0.06(+1.44%)
Jul 21, 2008
4.141
4.175
4.112
4.155
7,407,338
+0.04(+0.93%)
Jul 18, 2008
4.064
4.189
4.064
4.117
10,883,745
+0.01(+0.35%)
Jul 17, 2008
4.107
4.127
4.050
4.103
11,683,697
+0.01(+0.18%)
Jul 16, 2008
4.158
4.172
4.074
4.095
8,344,590
-0.06(-1.39%)
Jul 15, 2008
4.136
4.191
4.127
4.153
9,972,995
-0.04(-0.91%)
Jul 14, 2008
4.285
4.285
4.179
4.191
7,444,347
-0.06(-1.41%)
Jul 11, 2008
4.275
4.309
4.194
4.251
10,436,594
-0.04(-1.00%)
Jul 10, 2008
4.304
4.330
4.258
4.294
10,569,376
-0.03(-0.78%)
Jul 09, 2008
4.304
4.361
4.282
4.328
9,470,591
+0.01(+0.28%)
Jul 08, 2008
4.211
4.328
4.206
4.316
10,132,478
+0.09(+2.21%)
Jul 07, 2008
4.244
4.294
4.194
4.222
9,503,928
-0.02(-0.51%)
Jul 04, 2008
4.378
4.393
4.230
4.244
9,780,779
+0.00(+0.00%)
Jul 03, 2008
4.378
4.393
4.230
4.244
9,780,779
-0.13(-3.01%)
Jul 02, 2008
4.359
4.421
4.349
4.376
11,775,892
+0.01(+0.27%)
Jul 01, 2008
4.225
4.395
4.225
4.364
18,218,178
+0.07(+1.62%)
Jun 30, 2008
4.263
4.328
4.179
4.294
16,584,867
+0.07(+1.70%)
Jun 27, 2008
4.218
4.254
4.199
4.222
22,140,200
-0.00(-0.06%)
Jun 26, 2008
4.201
4.234
4.182
4.225
18,351,144
+0.01(+0.34%)
Jun 25, 2008
4.184
4.234
4.175
4.211
8,712,552
+0.04(+0.92%)
Jun 24, 2008
4.184
4.194
4.151
4.172
7,351,621
+0.00(+0.06%)
Jun 23, 2008
4.155
4.208
4.139
4.170
6,488,120
+0.04(+0.87%)
Jun 20, 2008
4.263
4.263
4.119
4.134
14,354,694
-0.04(-0.92%)
Jun 19, 2008
4.100
4.177
4.095
4.172
10,673,686
+0.06(+1.52%)
Jun 18, 2008
4.122
4.165
4.100
4.110
8,879,935
-0.03(-0.81%)
Jun 17, 2008
4.160
4.165
4.140
4.143
7,883,757
-0.00(-0.12%)
Jun 16, 2008
4.124
4.153
4.095
4.148
6,982,754
+0.00(+0.12%)
Jun 13, 2008
4.115
4.167
4.103
4.143
8,350,069
+0.03(+0.82%)
Jun 12, 2008
4.124
4.145
4.091
4.110
8,686,471
-0.01(-0.35%)
Jun 11, 2008
4.163
4.199
4.119
4.124
10,220,318
-0.07(-1.77%)
Jun 10, 2008
4.187
4.206
4.129
4.199
6,831,675
+0.02(+0.52%)
Jun 09, 2008
4.146
4.199
4.131
4.177
7,775,316
+0.05(+1.28%)
Jun 06, 2008
4.244
4.261
4.124
4.124
11,255,470
-0.15(-3.42%)
Jun 05, 2008
4.246
4.285
4.222
4.270
6,420,173
+0.02(+0.45%)
Jun 04, 2008
4.230
4.290
4.227
4.251
8,966,113
+0.00(+0.00%)
Jun 03, 2008
4.323
4.326
4.225
4.251
6,907,000
-0.05(-1.06%)
Jun 02, 2008
4.309
4.330
4.261
4.297
8,512,950
-0.04(-0.88%)
May 30, 2008
4.318
4.352
4.287
4.335
10,100,919
+0.01(+0.28%)
May 29, 2008
4.278
4.373
4.263
4.323
9,184,581
+0.04(+0.95%)
May 28, 2008
4.275
4.326
4.263
4.282
32,681,530
+0.03(+0.62%)
May 27, 2008
4.215
4.266
4.215
4.256
14,427,991
+0.03(+0.62%)
May 26, 2008
4.318
4.330
4.218
4.230
0
+0.00(+0.00%)
May 23, 2008
4.318
4.330
4.218
4.230
17,734,778
-0.12(-2.81%)
May 22, 2008
4.314
4.361
4.306
4.352
13,991,961
+0.04(+0.89%)
May 21, 2008
4.369
4.424
4.311
4.314
10,320,112
-0.04(-0.94%)
May 20, 2008
4.373
4.433
4.340
4.354
9,304,940
-0.02(-0.55%)
May 19, 2008
4.345
4.393
4.338
4.378
5,688,774
+0.03(+0.61%)
May 16, 2008
4.364
4.364
4.323
4.352
6,925,740
+0.02(+0.44%)
May 15, 2008
4.333
4.352
4.309
4.333
6,429,270
-0.01(-0.22%)
May 14, 2008
4.302
4.369
4.280
4.342
6,472,426
+0.04(+1.00%)
May 13, 2008
4.318
4.352
4.280
4.299
8,057,478
-0.02(-0.39%)
May 12, 2008
4.270
4.323
4.254
4.316
5,406,653
+0.05(+1.12%)
May 09, 2008
4.242
4.290
4.206
4.268
2,993,261
+0.01(+0.34%)
May 08, 2008
4.258
4.282
4.208
4.254
8,055,567
+0.03(+0.79%)
May 07, 2008
4.309
4.330
4.213
4.220
6,663,065
-0.08(-1.84%)
May 06, 2008
4.258
4.309
4.222
4.299
7,821,476
+0.03(+0.67%)
May 05, 2008
4.302
4.326
4.244
4.270
7,957,588
-0.03(-0.72%)
May 02, 2008
4.433
4.433
4.285
4.302
15,999,919
-0.09(-2.07%)
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
.