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
26.60
26.74
26.53
26.67
19,222
+0.06(+0.23%)
May 29, 2008
26.06
26.82
26.06
26.61
47,124
+0.36(+1.37%)
May 28, 2008
26.32
26.37
26.11
26.25
12,149
-0.04(-0.15%)
May 27, 2008
26.26
26.29
26.08
26.29
12,458
+0.20(+0.77%)
May 26, 2008
26.24
26.25
26.04
26.09
0
+0.00(+0.00%)
May 23, 2008
26.24
26.25
26.04
26.09
16,531
-0.26(-0.99%)
May 22, 2008
26.16
26.45
26.10
26.35
23,740
+0.28(+1.07%)
May 21, 2008
26.02
26.37
26.02
26.07
17,266
-0.01(-0.04%)
May 20, 2008
25.94
26.09
25.91
26.08
113,236
+0.13(+0.50%)
May 19, 2008
25.87
26.12
25.87
25.95
14,702
+0.06(+0.23%)
May 16, 2008
26.09
26.09
25.70
25.89
27,456
+0.02(+0.08%)
May 15, 2008
25.76
25.95
25.70
25.87
13,364
+0.00(+0.00%)
May 14, 2008
25.88
26.06
25.86
25.87
49,161
+0.06(+0.23%)
May 13, 2008
25.90
25.90
25.71
25.81
10,040
-0.08(-0.31%)
May 12, 2008
25.86
25.93
25.78
25.89
11,057
+0.12(+0.47%)
May 09, 2008
25.50
25.77
25.49
25.77
12,061
+0.13(+0.51%)
May 08, 2008
25.47
26.26
25.47
25.64
10,991
+0.14(+0.55%)
May 07, 2008
25.84
25.84
25.50
25.50
24,655
-0.24(-0.93%)
May 06, 2008
25.49
25.81
25.49
25.74
9,725
-0.01(-0.04%)
May 05, 2008
25.58
25.78
25.58
25.75
27,449
+0.01(+0.04%)
May 02, 2008
26.27
26.27
25.72
25.74
12,190
-0.13(-0.50%)
May 01, 2008
25.70
25.99
25.65
25.87
20,511
+0.03(+0.13%)
Apr 30, 2008
25.95
26.26
25.84
25.84
22,407
+0.01(+0.02%)
Apr 29, 2008
25.81
25.89
25.34
25.83
57,486
+0.10(+0.39%)
Apr 28, 2008
25.81
25.81
25.71
25.73
14,209
+0.07(+0.27%)
Apr 25, 2008
25.36
25.71
25.36
25.66
10,230
+0.29(+1.14%)
Apr 24, 2008
25.54
25.54
25.06
25.37
7,972
-0.06(-0.24%)
Apr 23, 2008
25.00
25.75
25.00
25.43
23,424
+0.47(+1.89%)
Apr 22, 2008
25.11
25.25
24.81
24.96
59,903
-0.47(-1.85%)
Apr 21, 2008
25.40
25.48
25.30
25.43
25,107
-0.01(-0.04%)
Apr 18, 2008
25.49
25.88
25.39
25.44
14,059
+0.33(+1.31%)
Apr 17, 2008
25.43
25.43
25.11
25.11
16,160
-0.37(-1.45%)
Apr 16, 2008
25.24
25.49
25.24
25.48
24,060
+0.36(+1.43%)
Apr 15, 2008
25.26
25.26
25.05
25.12
19,960
-0.11(-0.44%)
Apr 14, 2008
25.26
25.35
25.03
25.23
8,766
-0.10(-0.39%)
Apr 11, 2008
25.83
25.83
25.32
25.33
7,200
-0.58(-2.24%)
Apr 10, 2008
25.72
26.01
25.72
25.91
10,800
+0.32(+1.25%)
Apr 09, 2008
26.10
26.10
25.50
25.59
9,100
-0.27(-1.04%)
Apr 08, 2008
25.74
25.90
25.71
25.86
36,600
+0.14(+0.54%)
Apr 07, 2008
25.95
25.95
25.72
25.72
15,900
-0.14(-0.54%)
Apr 04, 2008
25.65
25.94
25.65
25.86
14,900
+0.17(+0.66%)
Apr 03, 2008
26.03
26.03
25.69
25.69
12,400
-0.22(-0.85%)
Apr 02, 2008
25.75
26.08
25.75
25.91
9,500
-0.10(-0.38%)
Apr 01, 2008
25.59
26.06
25.59
26.01
19,500
+0.69(+2.73%)
Mar 31, 2008
25.30
25.45
25.21
25.32
20,200
+0.09(+0.35%)
Mar 28, 2008
25.86
25.86
25.22
25.23
24,300
-0.25(-0.97%)
Mar 27, 2008
25.35
25.67
25.35
25.48
20,600
+0.01(+0.04%)
Mar 26, 2008
25.60
25.60
25.33
25.47
18,200
-0.13(-0.51%)
Mar 25, 2008
26.21
26.21
25.47
25.60
33,500
+0.08(+0.31%)
Mar 24, 2008
25.37
25.58
25.30
25.52
16,700
+0.32(+1.27%)
Mar 21, 2008
25.91
25.91
24.92
25.20
16,700
+0.00(+0.00%)
Mar 20, 2008
25.91
25.91
24.92
25.20
16,700
+0.17(+0.68%)
Mar 19, 2008
25.11
25.82
25.03
25.03
14,846
+0.00(+0.00%)
Mar 18, 2008
24.96
25.29
24.73
25.03
56,200
+0.44(+1.79%)
Mar 17, 2008
24.67
24.94
24.59
24.59
42,717
-0.32(-1.28%)
Mar 14, 2008
25.42
25.42
24.68
24.91
31,500
-0.48(-1.89%)
Mar 13, 2008
24.76
25.41
24.73
25.39
15,400
+0.49(+1.97%)
Mar 12, 2008
24.80
25.20
23.57
24.90
186,713
-0.04(-0.16%)
Mar 11, 2008
25.82
25.82
24.56
24.94
48,358
-0.60(-2.35%)
Mar 10, 2008
26.03
26.03
25.53
25.54
26,200
-0.35(-1.35%)
Mar 07, 2008
26.07
26.22
25.65
25.89
48,900
-0.31(-1.18%)
Mar 06, 2008
26.65
26.80
26.19
26.20
39,674
-0.66(-2.46%)
Mar 05, 2008
26.96
27.01
26.67
26.86
28,908
+0.01(+0.04%)
Mar 04, 2008
26.95
26.97
26.73
26.85
45,834
-0.11(-0.41%)
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
.