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 (%)
Jun 30, 2008
27.39
27.78
26.81
27.43
2,548,867
+0.48(+1.77%)
Jun 27, 2008
26.99
26.99
26.94
26.95
3,499
+0.14(+0.51%)
Jun 26, 2008
27.27
27.44
26.81
26.81
62,569
-0.67(-2.45%)
Jun 25, 2008
27.42
27.81
27.31
27.49
37,595
+0.11(+0.41%)
Jun 24, 2008
27.44
27.68
27.21
27.37
32,772
-0.22(-0.79%)
Jun 23, 2008
28.05
28.05
27.51
27.59
19,311
-0.08(-0.29%)
Jun 20, 2008
27.86
27.86
27.52
27.67
30,580
-0.51(-1.81%)
Jun 19, 2008
28.50
28.50
27.97
28.19
12,880
-0.09(-0.33%)
Jun 18, 2008
28.40
28.40
28.09
28.28
35,245
-0.44(-1.54%)
Jun 17, 2008
28.85
29.37
28.66
28.72
12,576
+0.17(+0.61%)
Jun 16, 2008
28.46
28.59
28.33
28.55
26,964
+0.22(+0.77%)
Jun 13, 2008
27.98
28.33
27.98
28.33
40,347
+0.29(+1.05%)
Jun 12, 2008
28.50
28.50
27.97
28.04
41,577
-0.21(-0.75%)
Jun 11, 2008
28.54
28.54
28.12
28.25
18,253
-0.44(-1.52%)
Jun 10, 2008
28.63
29.06
28.57
28.68
27,958
-0.46(-1.58%)
Jun 09, 2008
29.99
29.99
29.11
29.15
28,444
-0.31(-1.04%)
Jun 06, 2008
29.91
29.93
29.35
29.45
35,563
-0.79(-2.62%)
Jun 05, 2008
29.73
30.24
29.73
30.24
20,676
+0.58(+1.95%)
Jun 04, 2008
29.83
29.83
29.63
29.66
44,792
-0.31(-1.04%)
Jun 03, 2008
29.94
29.97
29.62
29.97
298,308
+0.29(+0.99%)
Jun 02, 2008
30.31
30.32
29.62
29.68
49,353
-0.41(-1.35%)
May 30, 2008
30.11
30.12
29.95
30.09
16,660
+0.16(+0.54%)
May 29, 2008
29.84
29.93
29.78
29.92
11,673
+0.00(+0.00%)
May 28, 2008
29.87
29.92
29.78
29.92
18,185
+0.02(+0.08%)
May 27, 2008
30.01
30.01
29.78
29.90
44,213
-0.34(-1.13%)
May 26, 2008
30.38
30.38
30.07
30.24
0
+0.00(+0.00%)
May 23, 2008
30.38
30.38
30.07
30.24
30,377
-0.14(-0.45%)
May 22, 2008
30.34
30.54
30.34
30.38
11,115
+0.18(+0.59%)
May 21, 2008
30.47
30.47
30.20
30.20
21,837
-0.13(-0.42%)
May 20, 2008
30.54
30.54
30.20
30.33
70,296
-0.25(-0.82%)
May 19, 2008
30.79
30.79
30.58
30.58
44,667
-0.13(-0.43%)
May 16, 2008
30.34
30.71
30.34
30.71
21,564
+0.41(+1.34%)
May 15, 2008
30.32
30.37
30.15
30.31
17,035
+0.29(+0.98%)
May 14, 2008
30.23
30.23
30.01
30.01
32,984
-0.04(-0.13%)
May 13, 2008
30.42
30.42
29.94
30.05
71,163
-0.26(-0.84%)
May 12, 2008
30.27
30.40
29.96
30.31
28,026
+0.34(+1.14%)
May 09, 2008
29.96
29.96
29.74
29.96
17,084
-0.07(-0.25%)
May 08, 2008
30.21
30.21
30.04
30.04
17,850
+0.32(+1.09%)
May 07, 2008
30.40
30.40
29.70
29.71
18,019
-0.30(-0.99%)
May 06, 2008
30.04
30.25
29.63
30.01
63,637
+0.26(+0.88%)
May 05, 2008
30.14
30.14
29.63
29.75
36,268
-0.14(-0.46%)
May 02, 2008
30.10
30.24
29.61
29.89
35,614
+0.19(+0.65%)
May 01, 2008
29.71
29.76
29.23
29.69
84,018
+0.23(+0.78%)
Apr 30, 2008
29.77
29.77
29.12
29.46
35,380
+0.29(+1.01%)
Apr 29, 2008
29.43
29.43
29.15
29.17
28,972
-0.26(-0.87%)
Apr 28, 2008
29.81
29.81
29.26
29.43
16,562
+0.12(+0.40%)
Apr 25, 2008
29.68
29.86
29.01
29.31
61,900
+0.19(+0.64%)
Apr 24, 2008
29.56
29.56
28.78
29.12
26,213
-0.12(-0.43%)
Apr 23, 2008
29.31
29.31
29.18
29.25
8,042
+0.02(+0.09%)
Apr 22, 2008
29.68
29.68
29.18
29.22
24,884
-0.07(-0.26%)
Apr 21, 2008
29.34
29.34
29.17
29.30
13,610
-0.01(-0.04%)
Apr 18, 2008
29.15
29.40
29.15
29.31
8,244
+0.22(+0.77%)
Apr 17, 2008
28.90
29.18
28.90
29.08
10,969
-0.13(-0.45%)
Apr 16, 2008
28.97
29.31
28.97
29.21
32,724
+0.90(+3.19%)
Apr 15, 2008
28.60
28.68
28.26
28.31
37,410
-0.03(-0.11%)
Apr 14, 2008
28.48
28.48
28.30
28.34
49,978
-0.18(-0.63%)
Apr 11, 2008
28.64
28.64
28.38
28.52
29,026
-0.05(-0.17%)
Apr 10, 2008
28.67
28.79
28.44
28.57
27,904
-0.14(-0.48%)
Apr 09, 2008
29.13
29.13
28.71
28.71
8,018
-0.24(-0.82%)
Apr 08, 2008
29.23
29.23
28.81
28.95
26,941
-0.40(-1.36%)
Apr 07, 2008
29.91
29.91
29.33
29.34
70,882
+0.15(+0.51%)
Apr 04, 2008
29.61
29.61
29.08
29.20
14,753
+0.03(+0.11%)
Apr 03, 2008
29.41
29.41
28.88
29.16
23,253
+0.02(+0.06%)
Apr 02, 2008
29.97
29.97
29.12
29.15
36,243
-0.31(-1.06%)
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
.