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 28, 2010
25.45
25.56
25.41
25.45
1,967
+0.04(+0.16%)
May 27, 2010
25.21
25.41
25.17
25.41
19,759
+0.55(+2.21%)
May 26, 2010
25.16
25.24
24.86
24.86
4,780
-0.01(-0.04%)
May 25, 2010
24.45
24.87
24.45
24.87
10,921
-0.27(-1.07%)
May 24, 2010
25.28
25.31
25.12
25.14
8,079
-0.08(-0.32%)
May 21, 2010
24.67
25.31
24.45
25.22
27,739
+0.09(+0.35%)
May 20, 2010
25.26
25.51
25.13
25.13
8,675
-0.90(-3.45%)
May 19, 2010
26.06
26.09
25.85
26.03
5,162
-0.22(-0.84%)
May 18, 2010
26.63
26.63
26.25
26.25
15,745
-0.13(-0.49%)
May 17, 2010
26.24
26.38
26.07
26.38
7,103
+0.33(+1.26%)
May 14, 2010
26.05
26.30
26.05
26.05
4,701
-0.48(-1.81%)
May 13, 2010
26.79
26.79
26.47
26.53
7,767
-0.17(-0.64%)
May 12, 2010
26.55
26.71
26.50
26.70
3,406
+0.33(+1.25%)
May 11, 2010
26.37
26.43
26.32
26.37
12,061
+0.15(+0.57%)
May 10, 2010
26.17
26.22
26.08
26.22
10,020
+0.88(+3.46%)
May 07, 2010
25.48
25.73
25.03
25.34
24,395
-0.55(-2.12%)
May 06, 2010
26.45
26.45
20.72
25.89
24,005
-0.56(-2.12%)
May 05, 2010
26.51
26.58
26.45
26.45
2,710
-0.08(-0.29%)
May 04, 2010
26.71
26.71
26.46
26.53
7,487
-0.43(-1.60%)
May 03, 2010
26.78
27.00
26.78
26.96
2,756
+0.12(+0.45%)
Apr 30, 2010
27.07
27.12
26.84
26.84
3,185
-0.17(-0.62%)
Apr 29, 2010
26.78
27.06
26.78
27.01
10,833
+0.30(+1.12%)
Apr 28, 2010
26.62
26.77
26.62
26.71
3,435
+0.17(+0.64%)
Apr 27, 2010
26.96
26.96
26.54
26.54
5,083
-0.63(-2.33%)
Apr 26, 2010
27.21
27.27
27.15
27.17
7,617
+0.04(+0.16%)
Apr 23, 2010
27.16
27.16
26.96
27.13
28,174
+0.03(+0.11%)
Apr 22, 2010
26.84
27.10
26.84
27.10
14,860
+0.07(+0.26%)
Apr 21, 2010
27.02
27.05
26.95
27.03
5,700
+0.07(+0.26%)
Apr 20, 2010
26.91
27.00
26.91
26.96
4,944
+0.11(+0.41%)
Apr 19, 2010
26.70
26.85
26.66
26.85
12,488
+0.02(+0.09%)
Apr 16, 2010
27.01
27.02
26.73
26.83
3,129
-0.07(-0.28%)
Apr 15, 2010
26.74
26.93
26.74
26.90
12,045
+0.04(+0.15%)
Apr 14, 2010
26.69
26.87
26.68
26.86
8,822
+0.23(+0.86%)
Apr 13, 2010
26.63
26.65
26.47
26.63
6,437
-0.09(-0.34%)
Apr 12, 2010
26.66
26.73
26.64
26.72
2,946
+0.14(+0.53%)
Apr 09, 2010
26.48
26.58
26.48
26.58
4,130
+0.20(+0.76%)
Apr 08, 2010
26.32
26.44
26.26
26.38
5,784
-0.04(-0.15%)
Apr 07, 2010
26.45
26.47
26.38
26.42
2,633
-0.10(-0.39%)
Apr 06, 2010
26.43
26.55
26.43
26.52
15,220
+0.03(+0.11%)
Apr 05, 2010
26.39
26.59
26.39
26.49
12,363
+0.07(+0.28%)
Apr 01, 2010
26.44
26.42
26.42
26.42
4,700
+0.18(+0.69%)
Mar 31, 2010
26.36
26.43
26.24
26.24
9,968
-0.20(-0.76%)
Mar 30, 2010
26.48
26.51
26.35
26.44
8,627
+0.06(+0.21%)
Mar 29, 2010
26.27
26.39
26.27
26.38
1,935
+0.21(+0.82%)
Mar 26, 2010
26.19
26.19
26.08
26.17
6,076
+0.00(+0.00%)
Mar 25, 2010
26.45
26.45
26.16
26.17
7,010
-0.13(-0.49%)
Mar 24, 2010
26.44
26.45
26.29
26.30
6,582
-0.21(-0.79%)
Mar 23, 2010
26.29
26.51
26.26
26.51
50,522
+0.24(+0.91%)
Mar 22, 2010
25.92
26.30
25.92
26.27
75,492
+0.24(+0.92%)
Mar 19, 2010
26.19
26.20
25.97
26.03
46,970
-0.19(-0.72%)
Mar 18, 2010
26.30
26.30
26.18
26.22
16,114
-0.03(-0.12%)
Mar 17, 2010
26.12
26.27
26.11
26.25
108,981
+0.18(+0.70%)
Mar 16, 2010
25.93
26.07
25.87
26.07
22,486
+0.19(+0.73%)
Mar 15, 2010
25.85
25.88
25.85
25.88
19,463
+0.03(+0.12%)
Mar 12, 2010
25.93
25.93
25.77
25.85
18,616
+0.06(+0.23%)
Mar 11, 2010
25.65
25.79
25.58
25.79
87,500
+0.06(+0.23%)
Mar 10, 2010
25.77
25.80
25.66
25.73
128,579
-0.06(-0.23%)
Mar 09, 2010
25.83
25.91
25.77
25.79
7,458
+0.01(+0.04%)
Mar 08, 2010
25.82
25.82
25.73
25.78
4,509
-0.01(-0.04%)
Mar 05, 2010
25.79
25.79
25.62
25.79
3,385
+0.24(+0.94%)
Mar 04, 2010
25.51
25.58
25.51
25.55
3,156
+0.05(+0.20%)
Mar 03, 2010
25.53
25.62
25.49
25.50
6,282
-0.02(-0.08%)
Mar 02, 2010
25.47
25.59
25.43
25.52
82,395
+0.17(+0.67%)
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
.