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
24.77
24.78
24.58
24.77
16,665
+0.14(+0.56%)
May 27, 2010
24.55
24.63
24.34
24.63
8,627
+0.55(+2.29%)
May 26, 2010
24.13
24.41
23.98
24.08
17,443
+0.10(+0.42%)
May 25, 2010
23.64
23.98
23.44
23.98
26,027
-0.18(-0.75%)
May 24, 2010
24.08
24.38
24.07
24.16
11,772
+0.15(+0.62%)
May 21, 2010
23.58
24.10
23.54
24.01
38,313
+0.01(+0.04%)
May 20, 2010
24.08
24.32
24.00
24.00
27,357
-0.90(-3.61%)
May 19, 2010
25.05
25.05
24.71
24.90
57,569
-0.10(-0.40%)
May 18, 2010
25.50
25.50
24.94
25.00
11,953
-0.27(-1.07%)
May 17, 2010
25.31
25.32
24.76
25.27
10,644
+0.15(+0.60%)
May 14, 2010
25.12
25.47
24.93
25.12
47,426
-0.40(-1.57%)
May 13, 2010
25.70
25.75
25.49
25.52
13,143
-0.19(-0.74%)
May 12, 2010
25.40
25.72
25.28
25.71
11,870
+0.43(+1.70%)
May 11, 2010
25.22
25.46
25.22
25.28
16,494
+0.13(+0.52%)
May 10, 2010
25.05
25.15
24.92
25.15
46,485
+0.97(+4.01%)
May 07, 2010
24.48
24.57
24.05
24.18
36,496
-0.59(-2.38%)
May 06, 2010
25.32
25.41
23.87
24.77
10,929
-0.65(-2.57%)
May 05, 2010
25.35
25.50
25.29
25.42
10,859
-0.10(-0.38%)
May 04, 2010
25.69
25.73
25.47
25.52
11,381
-0.43(-1.66%)
May 03, 2010
25.78
25.95
25.70
25.95
16,462
+0.30(+1.17%)
Apr 30, 2010
26.15
26.25
25.65
25.65
21,872
-0.54(-2.06%)
Apr 29, 2010
26.00
26.19
25.96
26.19
12,030
+0.39(+1.51%)
Apr 28, 2010
25.74
25.87
25.70
25.80
11,343
+0.19(+0.74%)
Apr 27, 2010
25.94
26.02
25.61
25.61
10,846
-0.24(-0.93%)
Apr 26, 2010
26.02
26.13
25.83
25.85
19,645
-0.23(-0.88%)
Apr 23, 2010
25.95
26.08
25.88
26.08
6,043
+0.16(+0.64%)
Apr 22, 2010
25.83
25.91
25.69
25.91
15,978
-0.07(-0.26%)
Apr 21, 2010
26.05
26.12
25.85
25.98
8,880
-0.19(-0.73%)
Apr 20, 2010
25.90
26.17
25.85
26.17
6,795
+0.41(+1.58%)
Apr 19, 2010
25.56
25.82
25.56
25.76
9,222
+0.06(+0.25%)
Apr 16, 2010
25.79
25.86
25.54
25.70
9,616
-0.10(-0.37%)
Apr 15, 2010
25.75
25.85
25.70
25.79
22,966
+0.05(+0.21%)
Apr 14, 2010
25.69
25.75
25.60
25.74
8,562
+0.11(+0.43%)
Apr 13, 2010
25.55
25.63
25.41
25.63
5,352
+0.02(+0.08%)
Apr 12, 2010
25.55
25.63
25.55
25.61
9,188
+0.06(+0.23%)
Apr 09, 2010
25.39
25.55
25.39
25.55
9,039
+0.11(+0.43%)
Apr 08, 2010
25.46
25.47
25.23
25.44
7,334
+0.04(+0.14%)
Apr 07, 2010
25.46
25.53
25.40
25.41
9,198
-0.17(-0.68%)
Apr 06, 2010
25.55
25.66
25.54
25.58
6,878
+0.01(+0.02%)
Apr 05, 2010
25.63
25.67
25.56
25.57
12,486
+0.15(+0.58%)
Apr 01, 2010
25.45
25.43
25.43
25.43
5,100
+0.16(+0.62%)
Mar 31, 2010
25.36
25.47
25.27
25.27
22,098
-0.16(-0.64%)
Mar 30, 2010
25.39
25.49
25.36
25.43
18,279
+0.08(+0.33%)
Mar 29, 2010
25.23
25.35
25.23
25.35
5,650
+0.20(+0.80%)
Mar 26, 2010
25.28
25.34
25.15
25.15
11,034
-0.17(-0.67%)
Mar 25, 2010
25.70
25.70
25.32
25.32
13,056
-0.13(-0.51%)
Mar 24, 2010
25.76
25.76
25.44
25.45
10,493
-0.30(-1.17%)
Mar 23, 2010
25.92
25.92
25.49
25.75
14,923
+0.11(+0.43%)
Mar 22, 2010
25.10
25.66
25.10
25.64
21,969
+0.39(+1.54%)
Mar 19, 2010
25.23
25.25
25.19
25.25
4,485
-0.06(-0.24%)
Mar 18, 2010
25.15
25.33
25.14
25.31
25,032
+0.12(+0.48%)
Mar 17, 2010
25.15
25.24
25.10
25.19
10,281
+0.09(+0.35%)
Mar 16, 2010
24.88
25.10
24.88
25.10
8,878
+0.16(+0.64%)
Mar 15, 2010
24.82
24.96
24.82
24.94
33,532
+0.13(+0.53%)
Mar 12, 2010
24.96
24.96
24.70
24.81
9,521
-0.04(-0.16%)
Mar 11, 2010
24.69
24.85
24.68
24.85
10,251
+0.19(+0.75%)
Mar 10, 2010
24.57
24.74
24.57
24.66
25,077
+0.10(+0.40%)
Mar 09, 2010
24.64
24.67
24.55
24.56
5,212
-0.12(-0.50%)
Mar 08, 2010
24.79
24.84
24.68
24.69
5,967
-0.15(-0.62%)
Mar 05, 2010
24.58
24.84
24.58
24.84
9,920
+0.38(+1.55%)
Mar 04, 2010
24.51
24.51
24.34
24.46
13,223
+0.05(+0.20%)
Mar 03, 2010
24.61
24.69
24.41
24.41
14,998
-0.18(-0.73%)
Mar 02, 2010
24.45
24.64
24.45
24.59
8,555
+0.30(+1.23%)
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
.