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
26.01
26.23
25.94
26.20
55,992
+0.15(+0.58%)
May 29, 2008
26.05
26.08
25.95
26.05
36,236
+0.07(+0.27%)
May 28, 2008
26.02
26.02
25.70
25.98
65,612
+0.07(+0.27%)
May 27, 2008
25.84
25.93
25.75
25.91
55,706
-0.17(-0.65%)
May 26, 2008
26.25
26.26
26.05
26.08
0
+0.00(+0.00%)
May 23, 2008
26.25
26.26
26.05
26.08
27,295
-0.30(-1.14%)
May 22, 2008
26.55
26.55
26.16
26.38
109,544
+0.03(+0.11%)
May 21, 2008
26.60
26.66
26.32
26.35
49,103
-0.09(-0.34%)
May 20, 2008
26.46
26.52
26.37
26.44
27,763
-0.16(-0.60%)
May 19, 2008
26.66
26.82
26.60
26.60
37,894
+0.01(+0.04%)
May 16, 2008
26.63
26.90
26.45
26.59
133,446
+0.27(+1.03%)
May 15, 2008
26.01
26.33
26.01
26.32
27,333
+0.33(+1.27%)
May 14, 2008
26.01
26.18
25.95
25.99
26,641
+0.21(+0.81%)
May 13, 2008
25.46
25.78
25.45
25.78
58,784
+0.18(+0.70%)
May 12, 2008
25.50
25.60
25.45
25.60
12,214
+0.23(+0.91%)
May 09, 2008
25.49
25.49
25.28
25.37
11,622
-0.18(-0.70%)
May 08, 2008
25.54
25.60
25.48
25.55
9,677
+0.35(+1.39%)
May 07, 2008
25.39
25.39
25.09
25.20
38,288
-0.16(-0.63%)
May 06, 2008
25.16
25.40
25.03
25.36
33,874
+0.18(+0.71%)
May 05, 2008
25.19
25.19
24.98
25.18
18,936
+0.05(+0.20%)
May 02, 2008
25.12
25.30
24.99
25.13
54,285
+0.03(+0.12%)
May 01, 2008
24.79
25.14
24.79
25.10
40,234
+0.14(+0.56%)
Apr 30, 2008
24.88
25.12
24.85
24.96
17,986
+0.15(+0.60%)
Apr 29, 2008
24.79
24.86
24.76
24.81
24,127
-0.33(-1.31%)
Apr 28, 2008
25.23
25.24
25.09
25.14
29,047
-0.01(-0.04%)
Apr 25, 2008
25.10
25.18
24.92
25.15
29,577
+0.12(+0.48%)
Apr 24, 2008
24.92
25.08
24.70
25.03
49,606
-0.27(-1.07%)
Apr 23, 2008
25.20
25.39
25.15
25.30
79,718
+0.05(+0.20%)
Apr 22, 2008
25.12
25.36
24.99
25.25
38,501
-0.01(-0.04%)
Apr 21, 2008
25.19
25.29
25.11
25.26
40,089
+0.33(+1.32%)
Apr 18, 2008
24.97
25.00
24.87
24.93
100,734
+0.12(+0.48%)
Apr 17, 2008
24.71
24.86
24.63
24.81
47,214
-0.38(-1.51%)
Apr 16, 2008
24.75
25.19
24.71
25.19
84,887
+0.85(+3.49%)
Apr 15, 2008
24.38
24.39
24.25
24.34
74,449
+0.15(+0.62%)
Apr 14, 2008
24.11
24.19
24.10
24.19
5,291
+0.10(+0.42%)
Apr 11, 2008
24.05
24.12
24.03
24.09
29,900
-0.25(-1.03%)
Apr 10, 2008
24.18
24.47
24.15
24.34
34,900
-0.07(-0.29%)
Apr 09, 2008
24.32
24.47
24.21
24.41
33,100
-0.08(-0.33%)
Apr 08, 2008
24.10
24.49
24.10
24.49
91,200
-0.32(-1.29%)
Apr 07, 2008
24.72
24.88
24.68
24.81
49,300
+0.41(+1.68%)
Apr 04, 2008
25.38
25.53
24.34
24.40
58,900
-0.41(-1.65%)
Apr 03, 2008
23.98
24.81
23.85
24.81
42,400
+0.28(+1.14%)
Apr 02, 2008
24.40
24.80
24.38
24.53
37,400
+0.10(+0.41%)
Apr 01, 2008
24.12
24.57
24.09
24.43
26,400
+0.25(+1.03%)
Mar 31, 2008
24.21
24.21
24.02
24.18
17,100
+0.18(+0.75%)
Mar 28, 2008
24.04
24.08
23.90
24.00
17,800
+0.38(+1.61%)
Mar 27, 2008
23.72
23.79
23.54
23.62
37,900
+0.04(+0.17%)
Mar 26, 2008
23.07
23.58
23.07
23.58
109,600
+0.17(+0.73%)
Mar 25, 2008
22.78
23.41
22.75
23.41
88,200
+0.63(+2.77%)
Mar 24, 2008
22.58
22.91
22.58
22.78
25,900
+0.48(+2.15%)
Mar 21, 2008
22.02
22.31
21.69
22.30
80,100
+0.00(+0.00%)
Mar 20, 2008
22.02
22.31
21.69
22.30
80,100
-0.36(-1.59%)
Mar 19, 2008
23.17
23.17
22.66
22.66
7,800
-0.76(-3.25%)
Mar 18, 2008
23.15
23.42
23.12
23.42
25,400
+0.44(+1.91%)
Mar 17, 2008
22.81
24.00
22.81
22.98
35,200
-0.17(-0.73%)
Mar 14, 2008
23.76
23.80
22.96
23.15
33,300
-0.15(-0.64%)
Mar 13, 2008
22.89
23.31
22.78
23.30
15,500
-0.05(-0.21%)
Mar 12, 2008
23.37
23.50
23.30
23.35
11,900
+0.06(+0.26%)
Mar 11, 2008
22.99
23.29
22.89
23.29
11,800
+1.20(+5.43%)
Mar 10, 2008
22.75
22.75
22.09
22.09
42,400
-0.99(-4.29%)
Mar 07, 2008
23.27
23.44
22.99
23.08
58,300
-0.57(-2.41%)
Mar 06, 2008
24.01
24.01
23.65
23.65
11,500
+0.05(+0.21%)
Mar 05, 2008
23.57
23.63
23.40
23.60
41,700
+0.18(+0.77%)
Mar 04, 2008
23.72
23.72
23.17
23.42
72,400
-0.53(-2.21%)
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
.