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
26.68
26.82
26.68
26.75
8,167
+0.13(+0.47%)
May 29, 2008
26.41
26.72
26.41
26.62
3,823
+0.17(+0.66%)
May 28, 2008
27.08
27.08
26.22
26.45
7,651
+0.22(+0.84%)
May 27, 2008
26.00
26.23
25.90
26.23
7,282
+0.46(+1.79%)
May 26, 2008
25.82
25.82
25.70
25.77
0
+0.00(+0.00%)
May 23, 2008
25.82
25.82
25.70
25.77
6,887
-0.05(-0.19%)
May 22, 2008
25.81
26.02
25.79
25.82
14,974
+0.08(+0.31%)
May 21, 2008
26.14
26.24
25.74
25.74
11,037
-0.35(-1.34%)
May 20, 2008
26.07
26.09
25.91
26.09
9,405
-0.29(-1.10%)
May 19, 2008
26.46
26.75
26.35
26.38
5,640
-0.15(-0.57%)
May 16, 2008
26.44
26.53
26.19
26.53
3,765
+0.13(+0.49%)
May 15, 2008
25.99
26.43
25.99
26.40
10,334
+0.37(+1.42%)
May 14, 2008
26.05
26.32
25.94
26.03
5,252
+0.09(+0.35%)
May 13, 2008
25.82
26.07
25.64
25.94
83,961
+0.20(+0.76%)
May 12, 2008
25.39
25.79
25.38
25.75
4,593
+0.35(+1.39%)
May 09, 2008
25.30
25.50
25.25
25.39
5,771
-0.07(-0.26%)
May 08, 2008
25.25
25.48
25.20
25.46
5,809
+0.18(+0.71%)
May 07, 2008
25.66
25.75
25.28
25.28
18,908
-0.42(-1.63%)
May 06, 2008
25.26
25.74
25.26
25.70
6,273
+0.32(+1.26%)
May 05, 2008
25.51
25.51
25.36
25.38
11,238
-0.12(-0.45%)
May 02, 2008
25.62
25.73
25.36
25.50
12,925
-0.06(-0.25%)
May 01, 2008
24.78
25.58
24.78
25.56
76,835
+0.79(+3.18%)
Apr 30, 2008
25.02
25.25
24.74
24.77
10,845
-0.25(-0.98%)
Apr 29, 2008
24.84
25.05
24.84
25.02
2,600
-0.02(-0.09%)
Apr 28, 2008
24.78
25.04
24.78
25.04
6,340
+0.14(+0.56%)
Apr 25, 2008
25.16
25.16
24.60
24.90
2,731
+0.01(+0.04%)
Apr 24, 2008
24.42
24.89
24.42
24.89
4,096
+0.36(+1.47%)
Apr 23, 2008
24.29
24.56
24.29
24.53
4,000
+0.37(+1.53%)
Apr 22, 2008
24.63
24.63
24.01
24.16
1,759
-0.57(-2.30%)
Apr 21, 2008
24.57
24.73
24.50
24.73
6,700
+0.08(+0.32%)
Apr 18, 2008
24.50
24.69
24.42
24.65
9,039
+0.67(+2.79%)
Apr 17, 2008
24.03
24.05
23.89
23.98
16,132
-0.08(-0.33%)
Apr 16, 2008
23.69
24.06
23.69
24.06
3,304
+0.77(+3.31%)
Apr 15, 2008
23.49
23.49
23.16
23.29
3,477
-0.05(-0.21%)
Apr 14, 2008
23.40
23.44
23.32
23.34
4,306
-0.04(-0.17%)
Apr 11, 2008
23.72
23.72
23.37
23.38
4,800
-0.58(-2.42%)
Apr 10, 2008
24.05
24.07
23.96
23.96
1,900
+0.30(+1.27%)
Apr 09, 2008
23.88
23.88
23.63
23.66
4,200
-0.27(-1.13%)
Apr 08, 2008
23.77
23.97
23.49
23.93
4,200
-0.13(-0.54%)
Apr 07, 2008
24.39
24.39
24.04
24.06
16,300
-0.17(-0.70%)
Apr 04, 2008
23.97
24.38
23.97
24.23
4,500
-0.14(-0.57%)
Apr 03, 2008
24.08
24.39
24.08
24.37
4,900
+0.17(+0.70%)
Apr 02, 2008
24.24
24.38
24.05
24.20
2,800
+0.08(+0.33%)
Apr 01, 2008
23.90
24.13
23.71
24.12
24,300
+0.75(+3.21%)
Mar 31, 2008
23.20
23.46
23.20
23.37
37,200
+0.27(+1.15%)
Mar 28, 2008
23.54
23.55
23.10
23.10
8,000
-0.21(-0.89%)
Mar 27, 2008
23.57
23.57
23.31
23.31
14,900
-0.42(-1.77%)
Mar 26, 2008
23.80
23.80
23.58
23.73
8,700
-0.16(-0.67%)
Mar 25, 2008
23.64
24.05
23.64
23.89
19,700
+0.03(+0.13%)
Mar 24, 2008
23.56
23.98
23.56
23.86
10,200
+0.70(+3.02%)
Mar 21, 2008
22.43
23.16
22.43
23.16
15,000
+0.00(+0.00%)
Mar 20, 2008
22.43
23.16
22.43
23.16
15,000
+0.24(+1.05%)
Mar 19, 2008
23.59
23.59
22.92
22.92
2,200
-0.53(-2.26%)
Mar 18, 2008
23.03
23.45
22.89
23.45
5,500
+0.68(+2.99%)
Mar 17, 2008
22.63
22.77
22.40
22.77
10,900
-0.25(-1.09%)
Mar 14, 2008
23.64
23.64
22.84
23.02
6,100
-0.32(-1.37%)
Mar 13, 2008
22.94
23.44
22.94
23.34
12,500
+0.15(+0.65%)
Mar 12, 2008
23.23
23.52
23.19
23.19
12,500
-0.01(-0.04%)
Mar 11, 2008
23.09
23.22
22.88
23.20
2,600
+0.40(+1.76%)
Mar 10, 2008
23.10
23.10
22.79
22.80
14,900
-0.18(-0.79%)
Mar 07, 2008
23.12
23.25
22.78
22.98
6,200
-0.02(-0.09%)
Mar 06, 2008
23.36
23.43
23.00
23.00
5,100
-0.40(-1.71%)
Mar 05, 2008
23.51
23.53
23.28
23.40
15,700
+0.13(+0.56%)
Mar 04, 2008
23.01
23.27
22.90
23.27
10,100
+0.06(+0.26%)
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
.