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
28.94
28.94
28.46
28.59
12,068
+0.06(+0.22%)
May 29, 2008
28.07
28.67
28.07
28.53
196,917
+0.43(+1.55%)
May 28, 2008
28.57
28.57
27.78
28.10
47,181
-0.14(-0.49%)
May 27, 2008
27.91
28.24
27.82
28.24
54,667
+0.33(+1.18%)
May 26, 2008
27.94
28.12
27.14
27.90
0
+0.00(+0.00%)
May 23, 2008
27.94
28.12
27.14
27.90
217,967
-0.78(-2.70%)
May 22, 2008
28.73
28.73
28.64
28.68
24,285
+0.06(+0.21%)
May 21, 2008
28.90
28.94
28.28
28.62
41,260
-0.06(-0.19%)
May 20, 2008
29.46
29.46
28.47
28.68
67,043
-1.21(-4.04%)
May 19, 2008
30.11
30.11
29.58
29.88
13,711
+0.17(+0.56%)
May 16, 2008
29.65
29.72
29.53
29.72
56,837
+0.30(+1.03%)
May 15, 2008
29.41
29.45
29.33
29.41
21,037
+0.23(+0.80%)
May 14, 2008
28.96
29.33
28.96
29.18
45,431
+0.38(+1.33%)
May 13, 2008
29.18
29.18
28.77
28.80
33,358
+0.19(+0.67%)
May 12, 2008
28.37
28.69
28.37
28.61
37,199
+0.09(+0.30%)
May 09, 2008
28.30
28.53
28.22
28.52
3,980
-0.27(-0.92%)
May 08, 2008
28.72
29.00
28.69
28.78
32,445
-0.04(-0.15%)
May 07, 2008
29.84
29.84
28.83
28.83
76,184
-1.06(-3.55%)
May 06, 2008
29.69
29.90
29.51
29.89
23,299
+0.25(+0.83%)
May 05, 2008
30.06
30.06
29.46
29.64
61,262
-0.23(-0.76%)
May 02, 2008
30.52
30.52
29.59
29.87
189,023
-0.07(-0.25%)
May 01, 2008
29.83
30.00
29.41
29.95
21,916
+0.28(+0.94%)
Apr 30, 2008
30.31
30.79
29.30
29.67
131,881
+0.20(+0.67%)
Apr 29, 2008
29.48
29.48
29.08
29.47
6,591
-0.07(-0.24%)
Apr 28, 2008
29.62
29.82
29.35
29.54
17,751
+0.74(+2.56%)
Apr 25, 2008
29.67
30.40
28.80
28.80
94,896
-0.53(-1.82%)
Apr 24, 2008
29.25
29.34
28.86
29.34
11,506
+0.00(+0.01%)
Apr 23, 2008
28.98
29.42
28.95
29.33
27,721
+0.74(+2.59%)
Apr 22, 2008
29.00
29.00
28.12
28.59
55,626
-0.19(-0.64%)
Apr 21, 2008
28.78
28.99
28.56
28.78
9,135
+0.09(+0.32%)
Apr 18, 2008
28.88
28.88
28.58
28.69
28,226
+0.42(+1.49%)
Apr 17, 2008
28.69
28.69
28.01
28.27
19,458
-0.41(-1.42%)
Apr 16, 2008
28.28
28.78
28.16
28.67
22,394
+0.82(+2.95%)
Apr 15, 2008
27.79
27.93
27.72
27.85
22,616
+0.06(+0.22%)
Apr 14, 2008
28.45
28.45
27.79
27.79
14,563
+0.00(+0.00%)
Apr 11, 2008
27.41
28.77
27.41
27.79
2,925
-0.25(-0.88%)
Apr 10, 2008
27.93
28.17
27.90
28.04
11,496
+0.46(+1.68%)
Apr 09, 2008
27.98
28.06
27.40
27.57
9,877
-0.50(-1.78%)
Apr 08, 2008
28.41
28.41
27.96
28.07
10,849
-0.35(-1.24%)
Apr 07, 2008
28.88
28.88
28.43
28.43
81,448
+0.23(+0.81%)
Apr 04, 2008
28.73
28.73
27.96
28.20
37,404
-0.02(-0.09%)
Apr 03, 2008
27.95
28.49
27.95
28.22
11,010
+0.41(+1.47%)
Apr 02, 2008
28.39
28.39
27.49
27.82
9,067
-0.19(-0.68%)
Apr 01, 2008
27.85
28.01
27.28
28.01
19,916
+1.33(+4.98%)
Mar 31, 2008
27.27
27.27
26.56
26.68
22,669
-0.09(-0.35%)
Mar 28, 2008
27.01
27.01
26.76
26.77
16,678
+0.23(+0.86%)
Mar 27, 2008
26.91
26.91
26.43
26.54
8,420
-0.14(-0.53%)
Mar 26, 2008
26.93
26.93
26.67
26.69
8,258
-0.43(-1.57%)
Mar 25, 2008
27.91
27.91
26.66
27.11
34,328
+0.22(+0.80%)
Mar 24, 2008
25.73
27.10
25.73
26.90
40,967
+1.85(+7.37%)
Mar 21, 2008
25.57
25.83
24.65
25.05
4,857
+0.00(+0.00%)
Mar 20, 2008
25.57
25.83
24.65
25.05
4,857
+0.28(+1.15%)
Mar 19, 2008
26.13
26.13
24.76
24.76
10,687
-0.88(-3.44%)
Mar 18, 2008
24.74
25.65
24.74
25.65
64,770
+0.99(+4.01%)
Mar 17, 2008
24.68
24.68
24.31
24.66
177,470
-0.33(-1.31%)
Mar 14, 2008
26.55
26.55
24.99
24.99
3,724
-0.77(-3.00%)
Mar 13, 2008
25.63
25.76
25.23
25.76
118,205
-0.63(-2.39%)
Mar 12, 2008
26.96
26.96
26.31
26.39
9,067
-0.12(-0.44%)
Mar 11, 2008
26.48
26.81
26.30
26.51
80,800
+0.49(+1.88%)
Mar 10, 2008
26.32
26.32
25.94
26.02
11,172
-0.27(-1.03%)
Mar 07, 2008
26.55
26.55
26.28
26.29
1,457
-0.16(-0.61%)
Mar 06, 2008
26.74
26.78
26.25
26.45
2,428
-0.30(-1.11%)
Mar 05, 2008
27.20
27.20
26.65
26.75
22,831
+0.27(+1.00%)
Mar 04, 2008
27.29
27.29
26.15
26.48
18,945
-0.37(-1.38%)
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
.