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
27.99
28.00
27.88
27.99
10,274
+0.13(+0.47%)
May 27, 2010
27.96
28.00
27.84
27.86
31,715
-0.38(-1.35%)
May 26, 2010
28.26
28.27
28.12
28.24
38,408
-0.12(-0.42%)
May 25, 2010
28.53
28.55
28.34
28.36
61,747
+0.12(+0.42%)
May 24, 2010
28.34
28.34
28.19
28.24
112,844
-0.03(-0.11%)
May 21, 2010
28.45
28.48
28.17
28.27
184,743
+0.03(+0.11%)
May 20, 2010
28.26
28.26
28.15
28.24
73,371
+0.40(+1.44%)
May 19, 2010
27.85
27.98
27.81
27.84
44,658
+0.00(+0.00%)
May 18, 2010
27.66
27.87
27.60
27.84
21,125
+0.32(+1.16%)
May 17, 2010
27.56
27.71
27.45
27.52
10,307
-0.10(-0.36%)
May 14, 2010
27.62
27.70
27.50
27.62
116,729
+0.16(+0.58%)
May 13, 2010
27.44
27.52
27.33
27.46
52,996
+0.08(+0.29%)
May 12, 2010
27.43
27.49
27.37
27.38
69,168
-0.12(-0.44%)
May 11, 2010
27.44
27.52
27.41
27.50
44,331
+0.02(+0.07%)
May 10, 2010
27.45
27.53
27.44
27.48
44,631
-0.34(-1.22%)
May 07, 2010
27.86
28.13
27.77
27.82
48,126
-0.13(-0.47%)
May 06, 2010
27.51
28.38
27.47
27.95
42,651
+0.46(+1.67%)
May 05, 2010
27.52
27.52
27.40
27.49
73,132
+0.10(+0.37%)
May 04, 2010
27.29
27.40
27.26
27.39
31,895
+0.28(+1.03%)
May 03, 2010
27.03
27.20
26.95
27.11
862,268
-0.05(-0.18%)
Apr 30, 2010
27.00
27.16
27.00
27.16
28,350
+0.22(+0.82%)
Apr 29, 2010
26.92
26.94
26.85
26.94
27,756
+0.13(+0.48%)
Apr 28, 2010
26.95
26.95
26.81
26.81
15,404
-0.20(-0.74%)
Apr 27, 2010
26.91
27.04
26.85
27.01
13,378
+0.25(+0.93%)
Apr 26, 2010
26.80
26.84
26.70
26.76
15,211
+0.06(+0.22%)
Apr 23, 2010
26.79
26.79
26.68
26.70
40,901
-0.10(-0.36%)
Apr 22, 2010
26.92
26.92
26.80
26.80
8,756
-0.07(-0.28%)
Apr 21, 2010
26.80
26.89
26.77
26.87
21,260
+0.13(+0.49%)
Apr 20, 2010
26.66
26.74
26.66
26.74
5,364
+0.08(+0.30%)
Apr 19, 2010
26.77
26.77
26.66
26.66
11,894
-0.06(-0.22%)
Apr 16, 2010
26.61
26.75
26.61
26.72
18,418
+0.09(+0.34%)
Apr 15, 2010
26.47
26.64
26.47
26.63
24,479
+0.00(+0.00%)
Apr 14, 2010
26.74
26.75
26.63
26.63
8,505
-0.14(-0.52%)
Apr 13, 2010
26.76
26.79
26.71
26.77
4,500
+0.08(+0.29%)
Apr 12, 2010
26.67
26.72
26.65
26.69
8,389
+0.11(+0.43%)
Apr 09, 2010
26.51
26.63
26.50
26.58
8,409
+0.03(+0.11%)
Apr 08, 2010
26.58
26.61
26.53
26.55
25,093
-0.05(-0.19%)
Apr 07, 2010
26.32
26.60
26.31
26.60
13,997
+0.27(+1.03%)
Apr 06, 2010
26.42
26.42
26.31
26.33
11,206
-0.01(-0.04%)
Apr 05, 2010
26.45
26.45
26.30
26.34
123,880
-0.29(-1.09%)
Apr 01, 2010
26.63
26.63
26.63
26.63
28,500
-0.07(-0.26%)
Mar 31, 2010
26.60
26.70
26.58
26.70
31,290
+0.11(+0.41%)
Mar 30, 2010
26.52
26.59
26.47
26.59
6,177
+0.04(+0.15%)
Mar 29, 2010
26.58
26.58
26.49
26.55
36,340
-0.01(-0.03%)
Mar 26, 2010
26.45
26.59
26.45
26.56
16,451
+0.04(+0.14%)
Mar 25, 2010
26.60
26.60
26.44
26.52
22,312
-0.06(-0.23%)
Mar 24, 2010
26.75
26.79
26.58
26.58
29,712
-0.37(-1.37%)
Mar 23, 2010
26.98
27.02
26.95
26.95
14,701
-0.11(-0.39%)
Mar 22, 2010
27.05
27.06
27.01
27.06
25,360
+0.04(+0.14%)
Mar 19, 2010
26.96
27.07
26.93
27.02
69,513
+0.04(+0.15%)
Mar 18, 2010
26.99
27.01
26.94
26.98
20,032
-0.03(-0.11%)
Mar 17, 2010
26.99
27.04
26.96
27.01
11,510
+0.04(+0.15%)
Mar 16, 2010
26.84
26.97
26.84
26.97
30,759
+0.09(+0.33%)
Mar 15, 2010
26.84
26.88
26.84
26.88
48,224
-0.06(-0.22%)
Mar 12, 2010
26.78
26.97
26.78
26.94
12,386
+0.08(+0.30%)
Mar 11, 2010
26.80
26.86
26.74
26.86
15,065
+0.02(+0.07%)
Mar 10, 2010
26.76
26.84
26.72
26.84
13,161
-0.02(-0.07%)
Mar 09, 2010
26.88
26.89
26.78
26.86
6,820
+0.02(+0.07%)
Mar 08, 2010
26.82
26.87
26.81
26.84
12,360
-0.08(-0.30%)
Mar 05, 2010
26.99
27.01
26.85
26.92
10,767
-0.19(-0.70%)
Mar 04, 2010
27.04
27.16
27.04
27.11
20,438
+0.04(+0.16%)
Mar 03, 2010
27.07
27.08
26.98
27.07
10,484
-0.03(-0.11%)
Mar 02, 2010
27.00
27.12
26.97
27.10
42,237
+0.01(+0.04%)
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
.