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
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%)
Apr 01, 2008
29.06
29.47
28.93
29.46
141,124
+0.55(+1.90%)
Mar 31, 2008
28.64
28.94
28.64
28.91
26,941
+0.47(+1.64%)
Mar 28, 2008
28.80
28.81
28.34
28.44
28,705
-0.05(-0.18%)
Mar 27, 2008
28.84
28.84
28.37
28.49
10,584
+0.25(+0.88%)
Mar 26, 2008
28.61
28.75
28.04
28.24
38,488
+0.23(+0.82%)
Mar 25, 2008
27.75
28.01
27.67
28.01
32,715
+0.91(+3.34%)
Mar 24, 2008
27.03
27.12
26.88
27.11
10,103
+0.22(+0.81%)
Mar 21, 2008
26.78
26.89
26.41
26.89
12,027
+0.00(+0.00%)
Mar 20, 2008
26.78
26.89
26.41
26.89
12,027
+0.09(+0.35%)
Mar 19, 2008
27.66
27.66
26.79
26.79
12,669
-1.00(-3.59%)
Mar 18, 2008
28.02
28.02
27.34
27.79
42,176
+0.87(+3.22%)
Mar 17, 2008
27.75
27.75
26.67
26.93
18,121
-0.48(-1.75%)
Mar 14, 2008
28.15
28.15
27.26
27.41
77,137
-0.82(-2.92%)
Mar 13, 2008
27.33
28.23
27.33
28.23
11,065
+0.32(+1.16%)
Mar 12, 2008
28.19
28.19
27.90
27.90
18,282
-0.04(-0.13%)
Mar 11, 2008
28.05
28.05
27.39
27.94
5,773
+0.97(+3.61%)
Mar 10, 2008
28.09
28.09
26.69
26.97
21,810
-0.34(-1.23%)
Mar 07, 2008
27.75
27.75
25.88
27.31
20,687
-0.45(-1.62%)
Mar 06, 2008
28.43
28.43
27.75
27.75
34,479
-0.35(-1.24%)
Mar 05, 2008
28.33
28.33
27.94
28.10
46,346
+0.32(+1.17%)
Mar 04, 2008
28.14
28.14
27.50
27.78
42,978
-0.36(-1.26%)
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
.