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
CMS Energy
(NY:
CMS
)
60.63
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2008
8.312
8.430
8.219
8.393
8,158,283
+0.05(+0.59%)
Mar 28, 2008
8.566
8.566
8.294
8.343
6,712,845
-0.15(-1.75%)
Mar 27, 2008
8.597
8.684
8.455
8.492
4,411,559
-0.03(-0.36%)
Mar 26, 2008
8.597
8.659
8.498
8.523
4,043,373
-0.10(-1.15%)
Mar 25, 2008
8.541
8.684
8.517
8.622
8,089,105
+0.10(+1.16%)
Mar 24, 2008
8.616
8.634
8.424
8.523
4,756,614
-0.05(-0.58%)
Mar 21, 2008
8.529
8.634
8.393
8.572
4,698,256
+0.00(+0.00%)
Mar 20, 2008
8.529
8.634
8.393
8.572
4,698,256
+0.12(+1.47%)
Mar 19, 2008
8.610
8.740
8.424
8.449
8,128,708
-0.07(-0.87%)
Mar 18, 2008
8.424
8.554
8.356
8.523
5,539,500
+0.25(+3.00%)
Mar 17, 2008
8.213
8.331
8.139
8.275
5,012,282
-0.06(-0.74%)
Mar 14, 2008
8.461
8.510
8.188
8.337
8,033,126
-0.07(-0.88%)
Mar 13, 2008
8.281
8.455
8.256
8.411
5,967,844
+0.01(+0.07%)
Mar 12, 2008
8.665
8.665
8.393
8.405
3,681,682
-0.20(-2.31%)
Mar 11, 2008
8.610
8.634
8.430
8.603
5,076,211
+0.17(+1.98%)
Mar 10, 2008
8.517
8.554
8.374
8.436
3,472,235
-0.09(-1.09%)
Mar 07, 2008
8.523
8.597
8.436
8.529
3,644,555
-0.04(-0.51%)
Mar 06, 2008
8.678
8.709
8.529
8.572
8,618,028
-0.12(-1.43%)
Mar 05, 2008
8.833
8.895
8.628
8.696
7,906,106
-0.14(-1.54%)
Mar 04, 2008
8.796
9.031
8.777
8.833
6,631,704
-0.02(-0.21%)
Mar 03, 2008
8.895
8.969
8.758
8.851
5,315,513
-0.07(-0.76%)
Feb 29, 2008
9.186
9.205
8.895
8.920
6,823,593
-0.33(-3.62%)
Feb 28, 2008
9.254
9.322
9.087
9.254
4,461,349
-0.03(-0.33%)
Feb 27, 2008
9.521
9.521
9.236
9.285
4,559,783
-0.22(-2.35%)
Feb 26, 2008
9.496
9.508
9.298
9.508
4,376,738
+0.01(+0.13%)
Feb 25, 2008
9.620
9.626
9.378
9.496
4,840,427
-0.07(-0.78%)
Feb 22, 2008
9.570
9.663
9.446
9.570
4,664,448
-0.02(-0.26%)
Feb 21, 2008
9.794
9.918
9.583
9.595
4,841,712
-0.04(-0.39%)
Feb 20, 2008
9.552
9.682
9.471
9.632
4,338,867
-0.01(-0.06%)
Feb 19, 2008
9.887
9.893
9.583
9.639
4,493,016
-0.09(-0.96%)
Feb 18, 2008
9.694
9.738
9.577
9.732
0
+0.00(+0.00%)
Feb 15, 2008
9.694
9.738
9.577
9.732
3,483,650
+0.02(+0.26%)
Feb 14, 2008
9.837
9.918
9.620
9.707
3,786,240
-0.09(-0.95%)
Feb 13, 2008
10.04
10.05
9.781
9.800
3,450,294
-0.17(-1.68%)
Feb 12, 2008
9.763
10.00
9.756
9.967
5,220,940
+0.22(+2.29%)
Feb 11, 2008
9.688
9.806
9.645
9.744
3,088,125
+0.01(+0.13%)
Feb 08, 2008
9.682
9.812
9.614
9.732
4,462,475
-0.02(-0.25%)
Feb 07, 2008
9.589
9.756
9.583
9.756
3,735,101
+0.06(+0.64%)
Feb 06, 2008
9.769
9.837
9.670
9.694
2,983,606
-0.04(-0.45%)
Feb 05, 2008
9.924
9.973
9.701
9.738
3,087,236
-0.34(-3.38%)
Feb 04, 2008
9.961
10.14
9.899
10.08
6,169,747
+0.12(+1.18%)
Feb 01, 2008
9.738
9.961
9.694
9.961
3,557,365
+0.25(+2.55%)
Jan 31, 2008
9.459
9.769
9.409
9.713
6,463,994
+0.15(+1.62%)
Jan 30, 2008
9.502
9.781
9.496
9.558
4,823,664
+0.00(+0.00%)
Jan 29, 2008
9.601
9.750
9.539
9.558
3,717,048
-0.02(-0.26%)
Jan 28, 2008
9.446
9.632
9.440
9.583
6,213,311
+0.15(+1.58%)
Jan 25, 2008
9.608
9.682
9.384
9.434
3,773,066
-0.14(-1.42%)
Jan 24, 2008
9.862
9.874
9.533
9.570
4,670,573
-0.27(-2.77%)
Jan 23, 2008
9.360
9.936
9.248
9.843
7,037,391
+0.35(+3.66%)
Jan 22, 2008
9.415
9.725
9.341
9.496
6,185,688
-0.28(-2.85%)
Jan 21, 2008
9.967
10.07
9.701
9.775
0
+0.00(+0.00%)
Jan 18, 2008
9.967
10.07
9.701
9.775
7,110,120
-0.19(-1.93%)
Jan 17, 2008
10.44
10.44
9.949
9.967
5,712,849
-0.42(-4.00%)
Jan 16, 2008
10.36
10.66
10.36
10.38
5,805,007
-0.04(-0.42%)
Jan 15, 2008
10.44
10.62
10.40
10.43
6,911,992
-0.11(-1.06%)
Jan 14, 2008
10.48
10.57
10.45
10.54
3,914,654
+0.06(+0.53%)
Jan 11, 2008
10.45
10.56
10.41
10.48
3,396,001
-0.07(-0.65%)
Jan 10, 2008
10.41
10.65
10.41
10.55
7,374,083
+0.07(+0.71%)
Jan 09, 2008
10.51
10.54
10.39
10.48
6,322,495
-0.05(-0.47%)
Jan 08, 2008
10.62
10.73
10.49
10.53
4,170,096
-0.07(-0.70%)
Jan 07, 2008
10.56
10.64
10.44
10.60
3,352,926
+0.08(+0.77%)
Jan 04, 2008
10.51
10.59
10.43
10.52
4,240,081
-0.06(-0.53%)
Jan 03, 2008
10.67
10.71
10.54
10.57
4,246,373
-0.06(-0.58%)
Jan 02, 2008
10.74
10.83
10.55
10.64
3,313,744
-0.14(-1.27%)
Jan 01, 2008
10.97
10.97
10.75
10.77
0
+0.00(+0.00%)
Dec 31, 2007
10.97
10.97
10.75
10.77
2,975,557
-0.16(-1.47%)
Dec 28, 2007
10.98
10.98
10.88
10.93
1,631,158
+0.03(+0.28%)
Dec 27, 2007
11.04
11.04
10.90
10.90
1,338,413
-0.14(-1.29%)
Dec 26, 2007
10.95
11.06
10.95
11.05
1,236,602
+0.02(+0.17%)
Dec 24, 2007
11.06
11.06
10.96
11.03
449,466
+0.02(+0.17%)
Dec 21, 2007
10.98
11.03
10.87
11.01
2,702,747
+0.12(+1.14%)
Dec 20, 2007
10.92
10.93
10.74
10.88
2,955,339
+0.05(+0.46%)
Dec 19, 2007
10.80
10.92
10.76
10.83
3,233,779
+0.06(+0.58%)
Dec 18, 2007
10.80
10.87
10.71
10.77
2,443,991
+0.04(+0.40%)
Dec 17, 2007
10.80
10.88
10.68
10.73
1,857,395
-0.14(-1.31%)
Dec 14, 2007
10.97
11.01
10.82
10.87
1,810,448
-0.15(-1.35%)
Dec 13, 2007
10.87
11.02
10.82
11.02
1,632,155
+0.12(+1.14%)
Dec 12, 2007
11.06
11.20
10.77
10.90
2,877,325
-0.08(-0.73%)
Dec 11, 2007
11.10
11.19
10.95
10.98
4,789,641
-0.12(-1.12%)
Dec 10, 2007
11.14
11.17
11.00
11.10
3,386,763
+0.02(+0.17%)
Dec 07, 2007
11.07
11.12
10.97
11.08
4,215,002
+0.01(+0.11%)
Dec 06, 2007
10.97
11.08
10.94
11.07
2,214,683
+0.03(+0.28%)
Dec 05, 2007
10.99
11.06
10.88
11.04
3,066,049
+0.17(+1.60%)
Dec 04, 2007
10.68
10.97
10.68
10.87
2,181,943
+0.10(+0.92%)
Dec 03, 2007
10.85
10.94
10.76
10.77
2,971,267
-0.04(-0.34%)
Nov 30, 2007
10.82
10.83
10.68
10.80
3,160,359
+0.06(+0.52%)
Nov 29, 2007
10.75
10.82
10.69
10.75
2,029,044
-0.06(-0.52%)
Nov 28, 2007
10.64
10.80
10.61
10.80
1,673,514
+0.18(+1.69%)
Nov 27, 2007
10.62
10.71
10.54
10.62
3,389,069
+0.03(+0.29%)
Nov 26, 2007
10.69
10.85
10.56
10.59
3,917,422
-0.05(-0.47%)
Nov 23, 2007
10.66
10.70
10.57
10.64
1,035,336
+0.04(+0.35%)
Nov 21, 2007
10.57
10.74
10.54
10.61
3,432,946
-0.03(-0.29%)
Nov 20, 2007
10.51
10.69
10.46
10.64
5,427,472
+0.12(+1.18%)
Nov 19, 2007
10.29
10.57
10.26
10.51
4,386,316
+0.20(+1.98%)
Nov 16, 2007
10.37
10.37
10.18
10.31
3,046,399
+0.15(+1.46%)
Nov 15, 2007
10.20
10.30
10.10
10.16
3,231,286
-0.05(-0.49%)
Nov 14, 2007
10.28
10.38
10.20
10.21
4,298,967
-0.04(-0.36%)
Nov 13, 2007
10.17
10.27
10.07
10.25
2,935,140
+0.14(+1.35%)
Nov 12, 2007
10.16
10.29
10.10
10.11
2,922,568
-0.05(-0.49%)
Nov 09, 2007
10.05
10.26
10.05
10.16
5,600,266
-0.04(-0.36%)
Nov 08, 2007
10.07
10.28
10.04
10.20
5,453,286
+0.17(+1.73%)
Nov 07, 2007
10.13
10.23
10.02
10.02
13,087,111
-0.31(-3.00%)
Nov 06, 2007
10.22
10.33
10.19
10.33
3,535,392
+0.07(+0.66%)
Nov 05, 2007
10.28
10.38
10.18
10.26
6,786,466
-0.07(-0.66%)
Nov 02, 2007
10.46
10.52
10.19
10.33
6,259,936
-0.02(-0.24%)
Nov 01, 2007
10.52
10.67
10.29
10.36
3,821,913
-0.16(-1.53%)
Oct 31, 2007
10.27
10.57
10.27
10.52
4,555,966
+0.21(+2.05%)
Oct 30, 2007
10.22
10.37
10.22
10.31
4,469,493
-0.02(-0.24%)
Oct 29, 2007
10.29
10.52
10.29
10.33
3,594,599
-0.04(-0.36%)
Oct 26, 2007
10.32
10.49
10.28
10.37
7,084,817
+0.08(+0.78%)
Oct 25, 2007
10.19
10.31
10.15
10.29
3,732,697
+0.12(+1.22%)
Oct 24, 2007
10.07
10.18
10.01
10.17
3,047,367
+0.12(+1.17%)
Oct 23, 2007
10.05
10.11
9.998
10.05
2,019,693
+0.02(+0.25%)
Oct 22, 2007
9.856
10.05
9.825
10.02
2,744,711
+0.07(+0.68%)
Oct 19, 2007
10.03
10.19
9.936
9.955
4,397,056
-0.15(-1.47%)
Oct 18, 2007
9.955
10.13
9.936
10.10
2,821,988
+0.09(+0.93%)
Oct 17, 2007
10.13
10.13
9.918
10.01
2,377,764
-0.02(-0.25%)
Oct 16, 2007
10.07
10.17
9.973
10.04
2,636,136
-0.05(-0.49%)
Oct 15, 2007
10.21
10.30
10.02
10.08
2,772,299
-0.19(-1.87%)
Oct 12, 2007
10.26
10.43
10.22
10.28
2,367,037
+0.02(+0.24%)
Oct 11, 2007
10.38
10.44
10.19
10.25
3,309,690
-0.07(-0.72%)
Oct 10, 2007
10.41
10.43
10.29
10.33
1,801,073
-0.09(-0.83%)
Oct 09, 2007
10.39
10.44
10.31
10.41
2,966,217
+0.04(+0.42%)
Oct 08, 2007
10.39
10.54
10.36
10.37
1,267,087
-0.09(-0.89%)
Oct 05, 2007
10.50
10.57
10.44
10.46
2,192,155
-0.01(-0.06%)
Oct 04, 2007
10.52
10.54
10.38
10.47
2,598,546
+0.00(+0.00%)
Oct 03, 2007
10.43
10.51
10.41
10.47
3,568,463
+0.02(+0.18%)
Oct 02, 2007
10.48
10.54
10.30
10.45
5,049,636
-0.07(-0.71%)
Oct 01, 2007
10.38
10.61
10.37
10.53
2,606,774
+0.10(+0.95%)
Sep 28, 2007
10.44
10.58
10.40
10.43
4,544,189
-0.06(-0.59%)
Sep 27, 2007
10.44
10.51
10.33
10.49
3,173,850
+0.05(+0.48%)
Sep 26, 2007
10.52
10.57
10.38
10.44
2,418,985
+0.01(+0.06%)
Sep 25, 2007
10.17
10.48
10.16
10.43
3,764,157
+0.15(+1.45%)
Sep 24, 2007
10.32
10.38
10.22
10.28
3,850,307
-0.01(-0.12%)
Sep 21, 2007
10.38
10.39
10.23
10.30
2,922,336
+0.06(+0.61%)
Sep 20, 2007
10.30
10.41
10.19
10.23
2,723,254
-0.13(-1.26%)
Sep 19, 2007
10.24
10.37
10.18
10.36
3,260,000
+0.20(+1.95%)
Sep 18, 2007
10.00
10.17
9.942
10.17
2,527,399
+0.18(+1.80%)
Sep 17, 2007
9.986
10.04
9.899
9.986
2,327,027
-0.10(-0.98%)
Sep 14, 2007
9.949
10.12
9.911
10.08
3,853,050
+0.07(+0.74%)
Sep 13, 2007
9.992
10.07
9.967
10.01
4,714,876
+0.07(+0.69%)
Sep 12, 2007
9.825
9.992
9.763
9.942
4,779,570
+0.06(+0.56%)
Sep 11, 2007
9.911
9.911
9.812
9.887
2,697,119
+0.04(+0.38%)
Sep 10, 2007
9.893
9.924
9.763
9.849
2,158,598
+0.02(+0.25%)
Sep 07, 2007
9.918
9.998
9.769
9.825
3,270,648
-0.19(-1.92%)
Sep 06, 2007
10.11
10.18
9.942
10.02
3,153,522
-0.09(-0.92%)
Sep 05, 2007
10.20
10.22
10.01
10.11
1,652,505
-0.11(-1.03%)
Sep 04, 2007
10.04
10.25
10.04
10.22
1,927,735
+0.10(+0.98%)
Aug 31, 2007
10.10
10.17
9.955
10.12
1,831,259
+0.14(+1.43%)
Aug 30, 2007
9.936
10.09
9.905
9.973
1,992,105
-0.09(-0.92%)
Aug 29, 2007
9.800
10.07
9.794
10.07
1,777,375
+0.30(+3.11%)
Aug 28, 2007
9.775
9.930
9.701
9.763
2,608,226
-0.09(-0.94%)
Aug 27, 2007
10.21
10.23
9.837
9.856
3,292,750
-0.39(-3.81%)
Aug 24, 2007
10.17
10.25
10.04
10.25
3,098,347
+0.12(+1.23%)
Aug 23, 2007
10.08
10.16
9.986
10.12
3,633,641
+0.14(+1.37%)
Aug 22, 2007
9.825
10.00
9.769
9.986
3,649,612
+0.21(+2.16%)
Aug 21, 2007
9.763
9.874
9.663
9.775
2,712,445
+0.01(+0.13%)
Aug 20, 2007
9.868
9.967
9.639
9.763
2,740,478
-0.12(-1.25%)
Aug 17, 2007
10.25
10.25
9.477
9.887
3,974,238
+0.27(+2.84%)
Aug 16, 2007
9.595
9.713
9.285
9.614
5,651,793
+0.02(+0.19%)
Aug 15, 2007
9.738
9.973
9.539
9.595
4,565,447
-0.12(-1.21%)
Aug 14, 2007
9.918
9.949
9.682
9.713
3,061,241
-0.15(-1.57%)
Aug 13, 2007
9.614
10.09
9.564
9.868
3,924,358
+0.25(+2.64%)
Aug 10, 2007
9.688
9.849
9.484
9.614
8,915,111
-0.13(-1.34%)
Aug 09, 2007
10.04
10.20
9.744
9.744
5,770,460
-0.51(-5.02%)
Aug 08, 2007
10.15
10.53
10.07
10.26
6,163,420
+0.10(+0.98%)
Aug 07, 2007
9.967
10.22
9.744
10.16
9,041,910
+0.19(+1.93%)
Aug 06, 2007
9.837
9.980
9.539
9.967
11,283,013
+0.11(+1.07%)
Aug 03, 2007
9.930
10.14
9.856
9.862
5,392,626
-0.28(-2.75%)
Aug 02, 2007
10.12
10.22
9.843
10.14
14,343,501
+0.02(+0.25%)
Aug 01, 2007
9.570
10.17
9.539
10.12
5,201,453
+0.10(+0.99%)
Jul 31, 2007
10.17
10.26
10.01
10.02
5,872,464
-0.05(-0.49%)
Jul 30, 2007
9.887
10.08
9.825
10.07
3,918,814
+0.15(+1.50%)
Jul 27, 2007
10.13
10.23
9.918
9.918
6,837,326
-0.27(-2.62%)
Jul 26, 2007
10.40
10.46
10.05
10.18
6,377,002
-0.34(-3.24%)
Jul 25, 2007
10.72
10.75
10.39
10.53
4,749,389
-0.11(-0.99%)
Jul 24, 2007
10.86
10.98
10.62
10.63
5,150,140
-0.24(-2.22%)
Jul 23, 2007
11.03
11.09
10.85
10.87
3,709,627
-0.01(-0.06%)
Jul 20, 2007
11.09
11.11
10.88
10.88
2,709,864
-0.22(-1.96%)
Jul 19, 2007
11.00
11.11
10.95
11.10
3,072,552
+0.16(+1.47%)
Jul 18, 2007
10.72
10.97
10.71
10.93
4,750,871
+0.13(+1.21%)
Jul 17, 2007
10.75
10.87
10.70
10.80
3,691,397
+0.07(+0.64%)
Jul 16, 2007
10.90
10.98
10.72
10.74
3,613,194
-0.20(-1.87%)
Jul 13, 2007
10.84
10.95
10.72
10.94
3,542,008
+0.14(+1.26%)
Jul 12, 2007
10.69
10.80
10.66
10.80
3,640,417
+0.12(+1.16%)
Jul 11, 2007
10.66
10.74
10.57
10.68
3,200,792
+0.02(+0.17%)
Jul 10, 2007
10.81
10.90
10.66
10.66
3,117,384
-0.24(-2.16%)
Jul 09, 2007
10.85
10.95
10.81
10.90
2,421,183
+0.05(+0.46%)
Jul 06, 2007
10.88
10.91
10.77
10.85
3,471,494
-0.05(-0.46%)
Jul 05, 2007
10.87
10.97
10.69
10.90
3,108,672
-0.01(-0.11%)
Jul 03, 2007
10.85
10.97
10.79
10.91
2,228,104
+0.07(+0.63%)
Jul 02, 2007
10.68
10.85
10.68
10.84
5,055,256
+0.18(+1.69%)
Jun 29, 2007
10.67
10.79
10.56
10.66
4,988,976
+0.07(+0.64%)
Jun 28, 2007
10.60
10.70
10.54
10.59
2,934,597
-0.05(-0.47%)
Jun 27, 2007
10.43
10.67
10.38
10.64
4,643,487
+0.14(+1.36%)
Jun 26, 2007
10.53
10.72
10.45
10.50
5,972,929
+0.05(+0.47%)
Jun 25, 2007
10.35
10.53
10.29
10.45
5,803,113
+0.05(+0.48%)
Jun 22, 2007
10.51
10.53
10.31
10.40
4,258,781
-0.13(-1.24%)
Jun 21, 2007
10.43
10.55
10.35
10.53
4,751,740
+0.07(+0.65%)
Jun 20, 2007
10.80
10.85
10.46
10.46
5,024,630
-0.30(-2.76%)
Jun 19, 2007
10.66
10.83
10.61
10.76
3,505,383
+0.02(+0.23%)
Jun 18, 2007
10.92
10.97
10.67
10.74
3,457,629
-0.20(-1.87%)
Jun 15, 2007
11.00
11.08
10.88
10.94
3,531,841
+0.08(+0.74%)
Jun 14, 2007
10.84
10.98
10.82
10.86
2,913,946
+0.02(+0.17%)
Jun 13, 2007
10.66
10.84
10.66
10.84
2,479,323
+0.22(+2.04%)
Jun 12, 2007
10.70
10.78
10.56
10.62
3,702,367
-0.17(-1.55%)
Jun 11, 2007
10.75
10.88
10.74
10.79
4,382,123
+0.04(+0.35%)
Jun 08, 2007
10.67
10.84
10.62
10.75
3,597,503
+0.08(+0.75%)
Jun 07, 2007
10.56
11.13
10.56
10.67
7,012,137
-0.37(-3.31%)
Jun 06, 2007
11.09
11.10
10.87
11.04
8,938,965
-0.06(-0.50%)
Jun 05, 2007
11.21
11.21
11.08
11.10
2,898,456
-0.16(-1.43%)
Jun 04, 2007
11.26
11.31
11.16
11.26
2,199,899
-0.06(-0.49%)
Jun 01, 2007
11.32
11.45
11.26
11.31
2,716,880
+0.00(+0.00%)
May 31, 2007
11.26
11.43
11.26
11.31
3,320,337
+0.04(+0.39%)
May 30, 2007
11.14
11.30
11.05
11.27
3,081,904
+0.12(+1.11%)
May 29, 2007
11.07
11.33
11.04
11.14
3,964,147
+0.06(+0.50%)
May 25, 2007
11.17
11.25
10.95
11.09
3,383,230
-0.07(-0.61%)
May 24, 2007
11.42
11.49
11.14
11.16
5,853,887
-0.26(-2.28%)
May 23, 2007
11.68
11.70
11.39
11.42
2,960,571
-0.26(-2.23%)
May 22, 2007
11.68
11.76
11.39
11.68
2,939,275
-0.02(-0.16%)
May 21, 2007
11.33
11.70
11.33
11.70
2,904,105
+0.08(+0.69%)
May 18, 2007
11.49
11.63
11.44
11.62
3,260,532
+0.13(+1.13%)
May 17, 2007
11.33
11.55
11.45
11.49
5,131,753
+0.15(+1.37%)
May 16, 2007
11.47
11.49
11.32
11.33
3,564,606
-0.14(-1.24%)
May 15, 2007
11.50
11.59
11.45
11.47
3,377,932
-0.01(-0.11%)
May 14, 2007
11.39
11.67
11.37
11.49
4,712,632
+0.11(+0.98%)
May 11, 2007
11.36
11.41
11.29
11.37
3,403,172
+0.01(+0.11%)
May 10, 2007
11.49
11.53
11.36
11.36
3,455,209
-0.16(-1.40%)
May 09, 2007
11.50
11.57
11.45
11.52
2,468,836
-0.02(-0.21%)
May 08, 2007
11.64
11.68
11.53
11.55
3,366,478
-0.16(-1.38%)
May 07, 2007
11.62
11.75
11.61
11.71
4,825,426
+0.05(+0.43%)
May 04, 2007
11.72
11.78
11.60
11.66
5,231,778
-0.04(-0.32%)
May 03, 2007
11.60
11.72
11.45
11.70
5,432,796
+0.07(+0.64%)
May 02, 2007
11.46
11.70
11.41
11.62
3,422,564
+0.09(+0.81%)
May 01, 2007
11.77
11.77
11.36
11.53
3,275,479
+0.05(+0.43%)
Apr 30, 2007
11.45
11.65
11.41
11.48
3,999,070
-0.01(-0.05%)
Apr 27, 2007
12.01
12.01
11.44
11.49
2,515,254
-0.11(-0.91%)
Apr 26, 2007
11.53
11.72
11.53
11.59
3,087,034
-0.14(-1.22%)
Apr 25, 2007
11.64
11.77
11.59
11.73
2,306,901
+0.16(+1.39%)
Apr 24, 2007
11.34
11.69
11.34
11.57
4,485,787
-0.04(-0.32%)
Apr 23, 2007
12.12
12.12
11.57
11.61
2,118,750
+0.00(+0.00%)
Apr 20, 2007
11.67
11.76
11.54
11.61
5,609,964
+0.02(+0.21%)
Apr 19, 2007
11.50
11.62
11.41
11.58
2,840,803
+0.05(+0.43%)
Apr 18, 2007
11.44
11.60
11.41
11.54
4,832,486
+0.06(+0.54%)
Apr 17, 2007
11.41
11.47
11.39
11.47
2,621,161
+0.06(+0.54%)
Apr 16, 2007
11.34
11.41
11.32
11.41
2,445,858
+0.06(+0.55%)
Apr 13, 2007
11.31
11.41
11.29
11.35
2,817,353
+0.02(+0.16%)
Apr 12, 2007
11.37
11.41
11.21
11.33
3,917,471
-0.04(-0.33%)
Apr 11, 2007
11.34
11.40
11.20
11.37
3,770,191
+0.05(+0.44%)
Apr 10, 2007
11.28
11.34
11.16
11.32
2,113,235
+0.06(+0.55%)
Apr 09, 2007
11.24
11.31
11.23
11.26
1,482,610
+0.01(+0.11%)
Apr 05, 2007
11.20
11.27
11.15
11.24
1,802,333
+0.05(+0.44%)
Apr 04, 2007
11.34
11.36
11.18
11.19
1,630,242
-0.12(-1.10%)
Apr 03, 2007
11.32
11.39
11.24
11.32
3,534,684
+0.03(+0.27%)
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
.