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 30, 2008
27.85
27.87
27.67
27.78
48,808
+0.03(+0.10%)
May 29, 2008
27.73
27.85
27.64
27.75
40,657
-0.01(-0.04%)
May 28, 2008
27.77
27.77
27.61
27.76
32,947
+0.05(+0.17%)
May 27, 2008
27.95
27.95
27.48
27.71
65,066
-0.05(-0.17%)
May 26, 2008
28.23
28.23
27.70
27.76
0
+0.00(+0.00%)
May 23, 2008
28.23
28.23
27.70
27.76
40,646
-0.39(-1.38%)
May 22, 2008
28.20
28.27
27.99
28.15
101,281
+0.06(+0.21%)
May 21, 2008
28.33
28.35
27.99
28.09
76,240
+0.06(+0.21%)
May 20, 2008
28.10
28.10
27.93
28.03
42,150
+0.00(+0.00%)
May 19, 2008
28.14
28.23
28.02
28.03
61,538
+0.09(+0.33%)
May 16, 2008
27.79
27.94
27.72
27.94
52,411
+0.17(+0.60%)
May 15, 2008
27.81
27.82
27.54
27.77
40,994
+0.23(+0.82%)
May 14, 2008
27.65
27.73
27.50
27.55
135,710
-0.02(-0.08%)
May 13, 2008
27.65
27.68
27.40
27.57
100,483
+0.00(+0.00%)
May 12, 2008
27.44
27.58
27.24
27.57
53,068
+0.25(+0.91%)
May 09, 2008
27.30
27.32
27.02
27.32
24,428
-0.01(-0.03%)
May 08, 2008
27.43
27.44
27.23
27.33
153,605
+0.28(+1.03%)
May 07, 2008
27.67
27.67
27.05
27.05
137,592
-0.54(-1.95%)
May 06, 2008
27.53
27.82
27.30
27.59
55,959
+0.23(+0.82%)
May 05, 2008
27.60
27.60
27.22
27.36
64,833
-0.01(-0.02%)
May 02, 2008
27.24
27.66
27.23
27.37
97,999
+0.03(+0.11%)
May 01, 2008
27.41
27.48
27.05
27.34
80,377
+0.16(+0.57%)
Apr 30, 2008
27.37
27.37
27.05
27.18
74,433
+0.16(+0.60%)
Apr 29, 2008
27.25
27.25
26.99
27.02
45,878
-0.21(-0.79%)
Apr 28, 2008
27.47
27.47
27.21
27.23
94,318
+0.04(+0.15%)
Apr 25, 2008
27.31
27.31
27.05
27.19
65,659
-0.09(-0.32%)
Apr 24, 2008
27.22
27.33
26.87
27.28
104,524
+0.09(+0.32%)
Apr 23, 2008
27.23
27.23
26.90
27.19
49,907
+0.20(+0.75%)
Apr 22, 2008
27.29
27.29
26.94
26.99
47,560
-0.09(-0.32%)
Apr 21, 2008
27.12
27.30
26.93
27.08
67,143
+0.00(+0.00%)
Apr 18, 2008
27.23
27.23
26.99
27.08
53,350
+0.12(+0.43%)
Apr 17, 2008
27.30
27.30
26.87
26.96
58,180
-0.19(-0.68%)
Apr 16, 2008
26.81
27.15
26.81
27.15
57,689
+0.77(+2.92%)
Apr 15, 2008
26.85
26.85
26.29
26.38
37,464
+0.17(+0.64%)
Apr 14, 2008
26.61
26.61
26.02
26.21
56,412
+0.00(+0.00%)
Apr 11, 2008
26.44
26.44
26.19
26.21
30,332
-0.25(-0.96%)
Apr 10, 2008
26.84
26.84
26.31
26.46
62,565
-0.09(-0.35%)
Apr 09, 2008
26.76
26.76
26.51
26.56
34,393
-0.23(-0.84%)
Apr 08, 2008
27.00
27.00
26.64
26.78
64,466
-0.11(-0.41%)
Apr 07, 2008
27.18
27.18
26.78
26.89
45,800
+0.05(+0.17%)
Apr 04, 2008
27.11
27.11
26.62
26.85
39,060
+0.06(+0.22%)
Apr 03, 2008
27.00
27.00
26.49
26.79
68,960
+0.30(+1.11%)
Apr 02, 2008
26.71
26.71
26.35
26.49
36,813
+0.18(+0.68%)
Apr 01, 2008
26.67
26.67
26.05
26.31
44,418
+0.26(+1.00%)
Mar 31, 2008
26.41
26.41
25.97
26.05
68,787
-0.04(-0.15%)
Mar 28, 2008
26.47
26.47
25.98
26.09
36,467
+0.06(+0.22%)
Mar 27, 2008
26.44
31.16
25.98
26.04
67,059
+0.00(+0.00%)
Mar 26, 2008
26.69
26.69
25.46
26.04
59,108
-0.13(-0.51%)
Mar 25, 2008
26.59
26.59
25.56
26.17
102,489
+0.25(+0.98%)
Mar 24, 2008
25.69
26.03
25.43
25.92
54,442
+0.25(+0.97%)
Mar 21, 2008
25.99
25.99
25.00
25.67
46,664
+0.00(+0.00%)
Mar 20, 2008
25.99
25.99
25.00
25.67
46,664
+0.17(+0.68%)
Mar 19, 2008
26.46
26.46
25.39
25.49
37,677
-1.50(-5.55%)
Mar 18, 2008
26.05
26.99
25.93
26.99
35,085
+1.13(+4.39%)
Mar 17, 2008
26.04
26.04
25.46
25.86
57,207
-0.27(-1.04%)
Mar 14, 2008
27.22
27.22
25.75
26.13
53,059
-0.39(-1.48%)
Mar 13, 2008
26.48
26.65
25.92
26.52
39,578
+0.10(+0.37%)
Mar 12, 2008
26.96
26.97
26.41
26.42
21,431
-0.44(-1.64%)
Mar 11, 2008
26.41
26.86
26.15
26.86
25,406
+1.26(+4.93%)
Mar 10, 2008
26.31
26.31
25.38
25.60
31,282
-0.26(-1.01%)
Mar 07, 2008
26.04
26.15
25.61
25.86
26,789
-0.27(-1.02%)
Mar 06, 2008
26.60
26.60
26.12
26.13
28,344
-0.28(-1.05%)
Mar 05, 2008
26.35
26.41
26.08
26.41
9,505
+0.15(+0.56%)
Mar 04, 2008
26.63
26.63
25.87
26.26
38,368
-0.74(-2.73%)
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
.