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
42.64
43.25
42.64
42.64
700
-0.14(-0.33%)
May 27, 2010
42.27
42.78
42.26
42.78
2,526
+1.17(+2.81%)
May 26, 2010
42.12
42.31
41.53
41.61
8,660
+0.25(+0.60%)
May 25, 2010
40.27
41.36
40.27
41.36
4,560
-0.61(-1.45%)
May 24, 2010
41.95
42.06
41.79
41.97
7,000
+0.18(+0.43%)
May 21, 2010
40.64
41.79
40.59
41.79
6,453
+0.51(+1.24%)
May 20, 2010
41.99
41.99
41.28
41.28
5,701
-1.52(-3.55%)
May 19, 2010
42.99
43.34
42.46
42.80
14,800
-0.24(-0.56%)
May 18, 2010
44.32
44.32
43.04
43.04
7,476
-0.42(-0.97%)
May 17, 2010
43.77
43.92
42.87
43.46
11,975
+0.12(+0.27%)
May 14, 2010
43.34
43.66
43.33
43.34
2,559
-1.21(-2.71%)
May 13, 2010
45.09
45.09
44.55
44.55
2,599
-0.43(-0.96%)
May 12, 2010
44.81
44.98
44.81
44.98
283
+0.82(+1.86%)
May 11, 2010
44.46
44.67
44.16
44.16
3,764
+0.42(+0.96%)
May 10, 2010
43.77
43.79
43.57
43.74
4,489
+2.07(+4.97%)
May 07, 2010
42.53
43.00
41.17
41.67
11,637
-1.25(-2.91%)
May 06, 2010
44.44
44.44
0.1500
42.92
15,008
-1.51(-3.40%)
May 05, 2010
44.61
44.62
44.41
44.43
1,152
-0.28(-0.63%)
May 04, 2010
45.17
45.17
44.71
44.71
2,510
-1.33(-2.89%)
May 03, 2010
45.33
46.04
45.33
46.04
2,600
-0.44(-0.95%)
Apr 29, 2010
46.48
46.48
46.48
46.48
0
+0.78(+1.71%)
Apr 28, 2010
45.99
45.99
45.67
45.70
17,514
-0.40(-0.86%)
Apr 27, 2010
46.70
46.79
45.95
46.10
8,400
-0.75(-1.61%)
Apr 26, 2010
46.84
47.09
46.84
46.85
2,687
+0.23(+0.49%)
Apr 23, 2010
46.66
46.75
46.47
46.62
8,889
+0.11(+0.24%)
Apr 22, 2010
45.69
46.51
45.58
46.51
8,098
+0.59(+1.28%)
Apr 21, 2010
45.83
46.00
45.57
45.92
2,678
+0.26(+0.57%)
Apr 20, 2010
45.49
45.66
45.29
45.66
2,100
+0.47(+1.04%)
Apr 19, 2010
45.19
45.24
44.97
45.19
5,950
-0.18(-0.40%)
Apr 16, 2010
45.78
45.83
45.23
45.37
10,620
-0.42(-0.92%)
Apr 15, 2010
45.63
45.79
45.63
45.79
450
+0.25(+0.55%)
Apr 14, 2010
45.09
45.54
45.09
45.54
4,149
+0.80(+1.79%)
Apr 13, 2010
44.50
44.74
44.50
44.74
1,450
+0.07(+0.15%)
Apr 12, 2010
44.59
44.67
44.57
44.67
2,197
+0.21(+0.47%)
Apr 09, 2010
44.36
44.46
44.36
44.46
700
+0.47(+1.07%)
Apr 08, 2010
44.06
44.06
43.75
43.99
705
-0.29(-0.65%)
Apr 07, 2010
44.36
44.36
44.28
44.28
1,526
-0.02(-0.05%)
Apr 06, 2010
44.25
44.30
44.16
44.30
1,502
-0.10(-0.23%)
Apr 05, 2010
44.32
44.40
44.32
44.40
6,895
+0.77(+1.76%)
Apr 01, 2010
43.79
43.63
43.63
43.63
5,800
-0.27(-0.62%)
Mar 31, 2010
43.73
43.90
43.68
43.90
1,460
+0.07(+0.16%)
Mar 30, 2010
43.68
43.88
43.59
43.83
2,215
+0.27(+0.62%)
Mar 29, 2010
43.63
43.63
43.56
43.56
1,326
-0.07(-0.16%)
Mar 26, 2010
43.66
43.66
43.63
43.63
300
-0.10(-0.22%)
Mar 25, 2010
43.92
44.08
43.72
43.73
4,450
+0.07(+0.15%)
Mar 24, 2010
43.87
43.87
43.66
43.66
6,761
-0.32(-0.73%)
Mar 23, 2010
43.57
43.98
43.48
43.98
2,060
+0.55(+1.27%)
Mar 22, 2010
42.66
43.43
42.66
43.43
1,990
+0.47(+1.09%)
Mar 19, 2010
43.00
43.00
42.96
42.96
593
-0.62(-1.42%)
Mar 18, 2010
43.65
43.65
43.57
43.58
4,200
-0.09(-0.21%)
Mar 17, 2010
43.28
43.83
43.28
43.67
1,495
+0.31(+0.72%)
Mar 16, 2010
43.06
43.36
43.06
43.36
1,280
+0.36(+0.84%)
Mar 15, 2010
43.00
43.00
43.00
43.00
120
-0.13(-0.30%)
Mar 12, 2010
42.96
43.13
42.93
43.13
4,782
+0.19(+0.44%)
Mar 11, 2010
42.99
42.99
42.94
42.94
470
-0.17(-0.39%)
Mar 10, 2010
43.11
43.11
43.11
43.11
700
+0.32(+0.75%)
Mar 09, 2010
42.46
42.82
42.46
42.79
1,446
+0.18(+0.43%)
Mar 08, 2010
42.51
42.66
42.51
42.61
1,922
+0.07(+0.16%)
Mar 05, 2010
42.40
42.54
42.40
42.54
2,303
+0.71(+1.71%)
Mar 04, 2010
41.80
41.83
41.65
41.83
2,044
+0.12(+0.28%)
Mar 03, 2010
41.99
41.99
41.71
41.71
560
-0.01(-0.02%)
Mar 02, 2010
41.59
41.79
41.59
41.72
4,548
+0.27(+0.65%)
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
.