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
60.26
60.47
60.21
60.36
3,761,090
+0.39(+0.66%)
May 29, 2008
60.18
60.24
59.60
59.97
4,939,367
-0.43(-0.72%)
May 28, 2008
60.53
60.61
60.27
60.40
4,862,061
-0.54(-0.89%)
May 27, 2008
61.09
61.22
60.83
60.94
2,970,124
-0.41(-0.68%)
May 26, 2008
61.40
61.71
61.31
61.36
0
+0.00(+0.00%)
May 23, 2008
61.40
61.71
61.31
61.36
2,695,257
+0.27(+0.44%)
May 22, 2008
61.46
61.46
60.73
61.09
4,271,543
-0.73(-1.18%)
May 21, 2008
61.54
61.96
61.42
61.82
2,635,564
+0.01(+0.02%)
May 20, 2008
61.80
61.84
61.44
61.80
2,192,607
+0.32(+0.52%)
May 19, 2008
61.68
61.68
61.04
61.48
2,016,395
+0.08(+0.13%)
May 16, 2008
61.43
62.10
61.36
61.40
2,845,686
-0.25(-0.41%)
May 15, 2008
60.95
61.73
60.90
61.66
3,237,074
+0.55(+0.91%)
May 14, 2008
61.51
61.52
60.65
61.10
3,890,060
+0.03(+0.04%)
May 13, 2008
61.40
61.54
61.05
61.07
3,175,824
-0.68(-1.09%)
May 12, 2008
62.02
62.29
61.74
61.75
2,912,661
-0.09(-0.15%)
May 09, 2008
62.00
62.09
61.65
61.84
2,539,526
+0.23(+0.37%)
May 08, 2008
61.14
61.64
61.12
61.62
4,232,090
+0.55(+0.90%)
May 07, 2008
60.66
61.13
60.59
61.07
5,797,569
+0.26(+0.43%)
May 06, 2008
61.52
61.56
60.70
60.81
6,038,901
-0.44(-0.72%)
May 05, 2008
61.42
61.42
60.93
61.25
1,958,264
+0.00(+0.00%)
May 02, 2008
61.36
61.78
61.20
61.25
4,084,380
-0.78(-1.26%)
May 01, 2008
62.47
62.61
61.76
62.03
4,825,796
-0.22(-0.36%)
Apr 30, 2008
61.79
62.31
61.41
62.26
4,228,973
+0.44(+0.72%)
Apr 29, 2008
61.76
62.08
61.61
61.81
1,898,182
+0.23(+0.38%)
Apr 28, 2008
61.20
61.74
61.12
61.58
2,817,639
+0.19(+0.30%)
Apr 25, 2008
61.60
61.68
61.18
61.39
2,605,500
-0.36(-0.58%)
Apr 24, 2008
61.68
61.82
61.38
61.75
4,806,467
-0.51(-0.82%)
Apr 23, 2008
62.24
62.60
61.86
62.26
1,686,879
-0.23(-0.36%)
Apr 22, 2008
62.12
62.63
62.12
62.49
2,691,760
+0.21(+0.34%)
Apr 21, 2008
61.78
62.37
61.71
62.27
4,196,513
+0.25(+0.40%)
Apr 18, 2008
61.51
62.10
61.39
62.02
3,290,064
-0.05(-0.09%)
Apr 17, 2008
62.16
62.30
61.67
62.08
3,021,307
-0.11(-0.17%)
Apr 16, 2008
62.71
62.89
61.80
62.18
7,016,427
-0.62(-0.98%)
Apr 15, 2008
63.13
63.23
62.78
62.80
4,220,214
-0.79(-1.24%)
Apr 14, 2008
63.74
63.98
63.51
63.59
4,779,121
-0.37(-0.59%)
Apr 11, 2008
63.92
64.13
63.83
63.96
2,972,906
+0.43(+0.67%)
Apr 10, 2008
63.72
63.85
63.23
63.54
2,761,729
-0.21(-0.34%)
Apr 09, 2008
63.22
63.94
63.21
63.75
4,312,877
+0.66(+1.04%)
Apr 08, 2008
63.64
63.68
63.02
63.09
1,952,171
-0.22(-0.35%)
Apr 07, 2008
63.26
63.37
62.78
63.31
3,338,046
-0.33(-0.53%)
Apr 04, 2008
63.63
63.89
63.51
63.65
2,610,301
+0.58(+0.91%)
Apr 03, 2008
63.18
63.29
62.93
63.07
4,246,333
+0.14(+0.22%)
Apr 02, 2008
62.84
63.42
62.84
62.93
5,674,926
+0.13(+0.21%)
Apr 01, 2008
63.39
63.41
62.70
62.80
5,716,179
-1.31(-2.04%)
Mar 31, 2008
64.26
64.40
63.96
64.11
3,808,445
+0.23(+0.36%)
Mar 28, 2008
63.58
63.89
63.35
63.88
2,610,743
+0.62(+0.97%)
Mar 27, 2008
63.27
63.76
63.21
63.27
3,598,169
-0.45(-0.70%)
Mar 26, 2008
64.04
64.32
63.67
63.72
2,470,816
-0.27(-0.42%)
Mar 25, 2008
63.77
64.06
63.70
63.98
3,048,408
+0.27(+0.42%)
Mar 24, 2008
64.50
64.50
63.65
63.72
8,370,206
-1.26(-1.94%)
Mar 21, 2008
64.85
65.35
64.77
64.97
5,842,016
+0.00(+0.00%)
Mar 20, 2008
64.85
65.35
64.77
64.97
5,842,016
+0.16(+0.25%)
Mar 19, 2008
63.60
65.17
63.60
64.81
7,787,223
+1.06(+1.66%)
Mar 18, 2008
63.72
64.29
63.48
63.76
6,016,267
-0.25(-0.39%)
Mar 17, 2008
63.91
64.39
63.72
64.00
4,979,529
+0.49(+0.77%)
Mar 14, 2008
63.26
64.06
63.26
63.52
9,235,638
+0.78(+1.24%)
Mar 13, 2008
63.54
63.64
62.35
62.74
8,620,370
-0.49(-0.78%)
Mar 12, 2008
62.27
63.30
62.16
63.23
7,108,887
+1.20(+1.93%)
Mar 11, 2008
62.18
62.20
61.65
62.04
4,949,444
-0.53(-0.85%)
Mar 10, 2008
61.98
62.93
61.92
62.57
5,353,055
+0.91(+1.47%)
Mar 07, 2008
62.37
62.41
61.34
61.66
5,386,442
+0.08(+0.13%)
Mar 06, 2008
61.39
61.80
61.29
61.58
2,008,104
+0.33(+0.53%)
Mar 05, 2008
62.22
62.22
61.18
61.26
5,790,095
-0.74(-1.20%)
Mar 04, 2008
62.81
62.93
61.86
62.00
5,086,899
-0.61(-0.97%)
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
.