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 24, 2011
26.64
26.64
26.36
26.42
6,403
-0.28(-1.05%)
May 23, 2011
26.82
26.82
26.53
26.70
13,048
-0.45(-1.66%)
May 20, 2011
27.00
27.23
27.00
27.15
6,060
-0.10(-0.35%)
May 19, 2011
27.32
27.32
27.05
27.25
3,650
-0.01(-0.05%)
May 18, 2011
26.87
27.26
26.87
27.26
6,472
+0.38(+1.42%)
May 17, 2011
26.86
26.94
26.81
26.88
19,344
-0.18(-0.67%)
May 16, 2011
27.46
27.46
27.06
27.06
3,320
-0.46(-1.68%)
May 13, 2011
27.68
27.68
27.52
27.52
3,350
-0.25(-0.89%)
May 12, 2011
27.30
27.82
27.30
27.77
10,328
+0.32(+1.17%)
May 11, 2011
27.70
27.70
27.44
27.45
1,348
-0.23(-0.83%)
May 10, 2011
27.57
27.68
27.57
27.68
3,317
+0.28(+1.02%)
May 09, 2011
27.16
27.40
27.16
27.40
2,115
+0.30(+1.11%)
May 06, 2011
27.24
27.50
27.10
27.10
4,968
+0.01(+0.04%)
May 05, 2011
27.07
27.43
27.04
27.09
5,072
-0.13(-0.48%)
May 04, 2011
27.39
27.39
27.03
27.22
7,760
+0.14(+0.52%)
May 03, 2011
27.20
27.20
27.07
27.08
5,446
-0.36(-1.31%)
May 02, 2011
27.44
27.44
27.44
27.44
4,979
-0.25(-0.90%)
Apr 29, 2011
27.79
27.79
27.66
27.69
4,045
-0.01(-0.05%)
Apr 28, 2011
27.74
27.75
27.61
27.70
7,214
-0.04(-0.13%)
Apr 27, 2011
27.51
27.74
27.50
27.74
10,061
+0.20(+0.73%)
Apr 26, 2011
27.46
27.65
27.46
27.54
29,233
+0.20(+0.75%)
Apr 25, 2011
27.27
27.34
27.20
27.34
2,263
-0.00(-0.00%)
Apr 21, 2011
27.35
27.35
27.23
27.34
5,452
+0.09(+0.31%)
Apr 20, 2011
27.11
27.29
27.11
27.25
10,024
+0.61(+2.29%)
Apr 19, 2011
26.65
26.67
26.53
26.64
4,500
+0.06(+0.23%)
Apr 18, 2011
26.90
26.90
26.42
26.58
6,310
-0.47(-1.74%)
Apr 15, 2011
26.93
27.16
26.85
27.05
4,391
+0.04(+0.15%)
Apr 14, 2011
26.65
27.01
26.65
27.01
2,616
+0.05(+0.19%)
Apr 13, 2011
26.94
27.01
26.90
26.96
2,698
+0.16(+0.61%)
Apr 12, 2011
27.03
27.03
26.79
26.80
13,820
-0.31(-1.13%)
Apr 11, 2011
27.29
27.29
27.08
27.10
3,637
-0.07(-0.26%)
Apr 08, 2011
27.42
27.43
27.17
27.17
9,146
-0.35(-1.26%)
Apr 07, 2011
27.71
27.71
27.43
27.52
11,430
-0.15(-0.55%)
Apr 06, 2011
27.62
27.73
27.53
27.67
6,627
+0.06(+0.22%)
Apr 05, 2011
27.52
27.77
27.52
27.61
3,041
+0.07(+0.25%)
Apr 04, 2011
27.69
27.69
27.46
27.54
3,423
-0.08(-0.29%)
Apr 01, 2011
27.55
27.67
27.55
27.62
2,618
+0.16(+0.58%)
Mar 31, 2011
27.52
27.52
27.39
27.46
6,284
-0.06(-0.22%)
Mar 30, 2011
27.40
27.52
27.40
27.52
2,484
+0.24(+0.88%)
Mar 29, 2011
27.18
27.28
27.18
27.28
3,451
+0.22(+0.81%)
Mar 28, 2011
27.14
27.23
27.06
27.06
18,340
-0.06(-0.22%)
Mar 25, 2011
27.17
27.38
27.08
27.12
25,191
+0.16(+0.59%)
Mar 24, 2011
26.76
27.01
26.76
26.96
2,753
+0.32(+1.20%)
Mar 23, 2011
26.40
26.70
26.25
26.64
4,586
+0.12(+0.45%)
Mar 22, 2011
26.51
26.54
26.46
26.52
3,029
-0.08(-0.30%)
Mar 21, 2011
26.66
26.67
26.60
26.60
4,205
+0.51(+1.95%)
Mar 18, 2011
26.28
26.28
26.07
26.09
8,270
+0.16(+0.62%)
Mar 17, 2011
25.90
26.13
25.90
25.93
14,429
+0.05(+0.19%)
Mar 16, 2011
26.22
26.24
25.73
25.88
8,671
-0.40(-1.51%)
Mar 15, 2011
26.22
26.30
26.22
26.28
9,143
-0.29(-1.11%)
Mar 14, 2011
26.58
26.68
26.39
26.57
3,255
-0.23(-0.86%)
Mar 11, 2011
26.55
26.80
26.50
26.80
1,751
+0.09(+0.34%)
Mar 10, 2011
27.17
27.17
26.68
26.71
5,270
-0.70(-2.55%)
Mar 09, 2011
27.61
27.61
27.34
27.41
2,397
-0.25(-0.90%)
Mar 08, 2011
27.22
27.78
27.13
27.66
5,674
+0.28(+1.02%)
Mar 07, 2011
27.88
27.89
27.05
27.38
12,381
-0.42(-1.51%)
Mar 04, 2011
27.61
27.82
27.61
27.80
7,982
-0.16(-0.58%)
Mar 03, 2011
27.53
28.04
27.53
27.96
5,113
+0.62(+2.28%)
Mar 02, 2011
27.38
27.47
27.33
27.34
1,005
+0.17(+0.61%)
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
.