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
23.05
23.31
23.03
23.05
77,284
-0.38(-1.60%)
May 27, 2010
23.17
23.43
23.07
23.43
12,265
+1.12(+5.02%)
May 26, 2010
22.79
22.80
22.27
22.31
56,231
-0.24(-1.08%)
May 25, 2010
21.96
22.55
21.84
22.55
101,849
-0.33(-1.45%)
May 24, 2010
23.03
23.14
22.88
22.88
21,894
-0.11(-0.46%)
May 21, 2010
22.03
22.99
22.02
22.99
119,219
+0.56(+2.51%)
May 20, 2010
22.35
22.70
22.35
22.43
81,935
-1.13(-4.81%)
May 19, 2010
23.49
23.65
23.27
23.56
28,460
-0.12(-0.50%)
May 18, 2010
24.24
24.27
23.64
23.68
32,385
-0.38(-1.56%)
May 17, 2010
23.99
24.20
23.65
24.05
45,595
-0.10(-0.41%)
May 14, 2010
24.15
24.37
23.92
24.15
32,292
-0.29(-1.20%)
May 13, 2010
24.65
24.77
24.44
24.45
66,011
-0.13(-0.51%)
May 12, 2010
24.42
24.61
24.42
24.57
145,519
+0.11(+0.44%)
May 11, 2010
24.60
24.72
24.45
24.47
23,372
-0.41(-1.63%)
May 10, 2010
24.88
24.88
24.66
24.87
35,621
+1.25(+5.29%)
May 07, 2010
23.87
24.05
23.38
23.62
78,364
+0.13(+0.56%)
May 06, 2010
24.30
24.38
22.85
23.49
108,958
-0.93(-3.83%)
May 05, 2010
24.50
24.71
24.27
24.43
69,200
-0.30(-1.23%)
May 04, 2010
25.16
25.18
24.61
24.73
66,546
-0.89(-3.47%)
May 03, 2010
25.33
25.64
25.33
25.62
23,162
+0.18(+0.71%)
Apr 30, 2010
25.93
26.00
25.44
25.44
110,444
-0.44(-1.69%)
Apr 29, 2010
25.58
25.88
25.58
25.88
26,592
+0.24(+0.93%)
Apr 28, 2010
25.62
25.69
25.44
25.64
38,058
+0.21(+0.81%)
Apr 27, 2010
25.81
25.99
25.30
25.43
42,771
-0.73(-2.80%)
Apr 26, 2010
26.28
26.30
26.07
26.16
33,386
+0.08(+0.31%)
Apr 23, 2010
25.78
26.08
25.78
26.08
33,132
+0.15(+0.58%)
Apr 22, 2010
25.64
25.93
25.48
25.93
12,209
+0.11(+0.41%)
Apr 21, 2010
25.98
25.98
25.64
25.83
26,053
-0.11(-0.43%)
Apr 20, 2010
25.87
25.95
25.80
25.94
53,875
+0.21(+0.83%)
Apr 19, 2010
25.51
25.74
25.41
25.73
32,693
-0.18(-0.68%)
Apr 16, 2010
26.28
26.30
25.73
25.90
22,543
-0.65(-2.45%)
Apr 15, 2010
26.54
26.63
26.48
26.55
50,719
-0.02(-0.07%)
Apr 14, 2010
26.28
26.57
26.28
26.57
43,054
+0.51(+1.97%)
Apr 13, 2010
25.93
26.06
25.88
26.06
28,706
-0.07(-0.27%)
Apr 12, 2010
26.16
26.18
26.08
26.13
24,331
-0.23(-0.86%)
Apr 09, 2010
26.30
26.35
26.08
26.35
26,861
+0.14(+0.55%)
Apr 08, 2010
25.90
26.23
25.88
26.21
202,702
+0.19(+0.75%)
Apr 07, 2010
26.23
26.23
25.90
26.01
19,406
-0.18(-0.69%)
Apr 06, 2010
26.03
26.26
26.03
26.20
10,431
+0.02(+0.10%)
Apr 05, 2010
26.12
26.23
26.12
26.17
23,755
+0.28(+1.06%)
Apr 01, 2010
25.90
25.90
25.90
0
+0.64(+2.55%)
Mar 31, 2010
25.22
25.36
25.16
25.25
31,549
-0.18(-0.71%)
Mar 30, 2010
25.39
25.45
25.21
25.43
47,673
+0.09(+0.35%)
Mar 29, 2010
25.14
25.34
25.11
25.34
94,508
+0.46(+1.86%)
Mar 26, 2010
24.98
24.99
24.64
24.88
29,780
+0.30(+1.22%)
Mar 25, 2010
24.79
24.89
24.58
24.58
37,961
-0.20(-0.81%)
Mar 24, 2010
24.89
24.89
24.66
24.78
29,831
-0.21(-0.85%)
Mar 23, 2010
24.99
25.02
24.79
24.99
14,557
+0.08(+0.33%)
Mar 22, 2010
24.77
24.93
24.54
24.91
20,744
-0.06(-0.23%)
Mar 19, 2010
25.34
25.34
24.90
24.97
68,991
-0.21(-0.82%)
Mar 18, 2010
25.32
25.32
25.11
25.18
74,086
-0.20(-0.79%)
Mar 17, 2010
25.23
25.39
25.16
25.38
34,584
+0.45(+1.81%)
Mar 16, 2010
24.80
24.92
24.70
24.92
37,945
+0.27(+1.09%)
Mar 15, 2010
24.65
24.69
24.62
24.66
58,196
-0.29(-1.18%)
Mar 12, 2010
25.09
25.15
24.91
24.95
35,185
-0.14(-0.57%)
Mar 11, 2010
25.00
25.09
24.81
25.09
11,616
-0.04(-0.15%)
Mar 10, 2010
24.88
25.16
24.88
25.13
45,980
+0.22(+0.90%)
Mar 09, 2010
24.74
25.04
24.74
24.91
24,772
+0.05(+0.21%)
Mar 08, 2010
24.83
24.94
24.81
24.86
47,194
+0.25(+1.02%)
Mar 05, 2010
24.47
24.62
24.37
24.60
40,875
+0.46(+1.89%)
Mar 04, 2010
24.22
24.22
24.01
24.15
37,183
-0.11(-0.46%)
Mar 03, 2010
24.30
24.47
24.22
24.26
49,781
+0.04(+0.16%)
Mar 02, 2010
24.17
24.33
24.17
24.22
31,104
+0.21(+0.86%)
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
.