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
60.11
60.32
60.07
60.21
3,770,249
+0.39(+0.66%)
May 29, 2008
60.03
60.09
59.45
59.82
4,951,397
-0.43(-0.72%)
May 28, 2008
60.39
60.47
60.12
60.25
4,873,901
-0.54(-0.89%)
May 27, 2008
60.95
61.07
60.68
60.79
2,977,358
-0.41(-0.68%)
May 26, 2008
61.25
61.56
61.16
61.21
0
+0.00(+0.00%)
May 23, 2008
61.25
61.56
61.16
61.21
2,701,821
+0.27(+0.44%)
May 22, 2008
61.31
61.31
60.59
60.94
4,281,946
-0.73(-1.18%)
May 21, 2008
61.39
61.81
61.27
61.67
2,641,982
+0.01(+0.02%)
May 20, 2008
61.65
61.69
61.29
61.65
2,197,946
+0.32(+0.52%)
May 19, 2008
61.53
61.53
60.89
61.33
2,021,305
+0.08(+0.13%)
May 16, 2008
61.28
61.95
61.21
61.25
2,852,616
-0.25(-0.41%)
May 15, 2008
60.81
61.58
60.75
61.51
3,244,958
+0.55(+0.91%)
May 14, 2008
61.36
61.37
60.51
60.95
3,899,533
+0.03(+0.04%)
May 13, 2008
61.25
61.39
60.90
60.93
3,183,558
-0.67(-1.09%)
May 12, 2008
61.87
62.13
61.59
61.60
2,919,754
-0.09(-0.15%)
May 09, 2008
61.85
61.94
61.50
61.69
2,545,711
+0.23(+0.37%)
May 08, 2008
60.99
61.49
60.97
61.47
4,242,396
+0.55(+0.90%)
May 07, 2008
60.51
60.98
60.44
60.92
5,811,688
+0.26(+0.43%)
May 06, 2008
61.37
61.41
60.55
60.66
6,053,608
-0.44(-0.72%)
May 05, 2008
61.27
61.27
60.79
61.10
1,963,033
+0.00(+0.00%)
May 02, 2008
61.21
61.63
61.05
61.10
4,094,327
-0.78(-1.26%)
May 01, 2008
62.32
62.46
61.61
61.88
4,837,548
-0.22(-0.36%)
Apr 30, 2008
61.64
62.16
61.26
62.10
4,239,272
+0.44(+0.72%)
Apr 29, 2008
61.61
61.93
61.46
61.66
1,902,805
+0.23(+0.38%)
Apr 28, 2008
61.05
61.59
60.97
61.43
2,824,501
+0.19(+0.31%)
Apr 25, 2008
61.45
61.53
61.03
61.24
2,611,845
-0.36(-0.58%)
Apr 24, 2008
61.53
61.67
61.23
61.60
4,818,172
-0.51(-0.82%)
Apr 23, 2008
62.09
62.45
61.71
62.11
1,690,988
-0.23(-0.36%)
Apr 22, 2008
61.97
62.47
61.97
62.33
2,698,316
+0.21(+0.34%)
Apr 21, 2008
61.63
62.21
61.56
62.12
4,206,733
+0.25(+0.40%)
Apr 18, 2008
61.36
61.95
61.24
61.87
3,298,077
-0.05(-0.09%)
Apr 17, 2008
62.01
62.15
61.52
61.93
3,028,665
-0.11(-0.17%)
Apr 16, 2008
62.56
62.73
61.65
62.03
7,033,515
-0.61(-0.98%)
Apr 15, 2008
62.97
63.08
62.63
62.65
4,230,492
-0.79(-1.24%)
Apr 14, 2008
63.59
63.83
63.35
63.43
4,790,760
-0.37(-0.59%)
Apr 11, 2008
63.76
63.97
63.67
63.81
2,980,146
+0.43(+0.67%)
Apr 10, 2008
63.57
63.69
63.07
63.38
2,768,455
-0.21(-0.34%)
Apr 09, 2008
63.07
63.79
63.06
63.59
4,323,381
+0.65(+1.04%)
Apr 08, 2008
63.48
63.52
62.87
62.94
1,956,925
-0.22(-0.35%)
Apr 07, 2008
63.11
63.21
62.63
63.16
3,346,176
-0.33(-0.53%)
Apr 04, 2008
63.47
63.73
63.35
63.49
2,616,658
+0.57(+0.91%)
Apr 03, 2008
63.03
63.14
62.77
62.92
4,256,675
+0.14(+0.22%)
Apr 02, 2008
62.69
63.27
62.69
62.78
5,688,747
+0.13(+0.21%)
Apr 01, 2008
63.23
63.26
62.55
62.65
5,730,100
-1.31(-2.04%)
Mar 31, 2008
64.10
64.24
63.81
63.95
3,817,720
+0.23(+0.36%)
Mar 28, 2008
63.42
63.73
63.19
63.73
2,617,101
+0.61(+0.97%)
Mar 27, 2008
63.12
63.60
63.05
63.11
3,606,931
-0.45(-0.70%)
Mar 26, 2008
63.88
64.16
63.51
63.56
2,476,834
-0.27(-0.42%)
Mar 25, 2008
63.61
63.91
63.55
63.83
3,055,832
+0.27(+0.42%)
Mar 24, 2008
64.35
64.35
63.49
63.56
8,390,591
-1.25(-1.94%)
Mar 21, 2008
64.69
65.20
64.61
64.82
5,856,243
+0.00(+0.00%)
Mar 20, 2008
64.69
65.20
64.61
64.82
5,856,243
+0.16(+0.25%)
Mar 19, 2008
63.44
65.01
63.44
64.65
7,806,188
+1.05(+1.66%)
Mar 18, 2008
63.56
64.13
63.33
63.60
6,030,918
-0.25(-0.39%)
Mar 17, 2008
63.75
64.23
63.57
63.85
4,991,656
+0.49(+0.77%)
Mar 14, 2008
63.11
63.90
63.11
63.36
9,258,131
+0.77(+1.24%)
Mar 13, 2008
63.38
63.49
62.20
62.59
8,641,364
-0.49(-0.78%)
Mar 12, 2008
62.11
63.15
62.01
63.08
7,126,200
+1.19(+1.93%)
Mar 11, 2008
62.03
62.05
61.50
61.89
4,961,498
-0.53(-0.85%)
Mar 10, 2008
61.83
62.78
61.77
62.42
5,366,092
+0.91(+1.47%)
Mar 07, 2008
62.22
62.26
61.19
61.51
5,399,560
+0.08(+0.13%)
Mar 06, 2008
61.24
61.65
61.14
61.43
2,012,995
+0.33(+0.53%)
Mar 05, 2008
62.07
62.07
61.03
61.11
5,804,196
-0.74(-1.20%)
Mar 04, 2008
62.65
62.77
61.71
61.85
5,099,288
-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
.