Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SCANA Corp (NY: SCG )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2008 27.64 27.82 27.40 27.46 1,131,679 -0.20(-0.71%)
Apr 29, 2008 27.63 27.89 27.47 27.66 1,188,961 +0.08(+0.28%)
Apr 28, 2008 27.99 28.03 27.55 27.58 1,039,976 -0.28(-1.00%)
Apr 25, 2008 27.56 27.92 27.55 27.86 893,186 +0.31(+1.14%)
Apr 24, 2008 27.50 28.01 27.27 27.55 2,213,887 +0.52(+1.93%)
Apr 23, 2008 27.16 27.27 26.97 27.02 890,892 +0.06(+0.21%)
Apr 22, 2008 27.05 27.18 26.79 26.97 806,245 -0.22(-0.79%)
Apr 21, 2008 27.17 27.33 26.93 27.18 669,319 -0.13(-0.46%)
Apr 18, 2008 27.63 27.71 27.18 27.31 854,627 +0.21(+0.77%)
Apr 17, 2008 27.03 27.29 26.95 27.10 668,142 -0.04(-0.15%)
Apr 16, 2008 26.70 27.17 26.61 27.14 844,106 +0.59(+2.23%)
Apr 15, 2008 26.51 26.70 26.33 26.55 1,021,370 -0.01(-0.03%)
Apr 14, 2008 26.82 26.89 26.49 26.56 796,494 -0.21(-0.78%)
Apr 11, 2008 26.55 26.89 26.55 26.77 549,606 +0.04(+0.16%)
Apr 10, 2008 26.94 27.01 26.63 26.72 900,328 -0.15(-0.54%)
Apr 09, 2008 26.64 26.87 26.52 26.87 1,079,112 +0.32(+1.21%)
Apr 08, 2008 26.30 26.63 26.15 26.55 478,011 +0.12(+0.45%)
Apr 07, 2008 26.49 26.59 26.29 26.43 421,967 +0.03(+0.13%)
Apr 04, 2008 26.16 26.70 26.10 26.40 559,154 +0.15(+0.56%)
Apr 03, 2008 26.41 26.59 26.23 26.25 798,498 -0.29(-1.08%)
Apr 02, 2008 26.20 26.67 26.09 26.54 1,207,111 +0.48(+1.84%)
Apr 01, 2008 25.58 26.08 25.56 26.06 858,213 +0.58(+2.27%)
Mar 31, 2008 25.18 25.51 24.98 25.48 1,645,950 +0.26(+1.02%)
Mar 28, 2008 25.60 25.81 25.15 25.22 932,974 -0.38(-1.47%)
Mar 27, 2008 25.67 25.83 25.53 25.60 980,763 +0.03(+0.14%)
Mar 26, 2008 25.42 25.83 25.39 25.56 809,833 +0.08(+0.30%)
Mar 25, 2008 25.45 25.75 25.41 25.48 876,376 +0.01(+0.03%)
Mar 24, 2008 25.63 25.79 25.40 25.48 1,086,110 -0.15(-0.57%)
Mar 21, 2008 25.70 25.74 25.29 25.62 1,614,657 +0.00(+0.00%)
Mar 20, 2008 25.70 25.74 25.29 25.62 1,614,657 +0.04(+0.16%)
Mar 19, 2008 25.96 26.27 25.58 25.58 1,663,420 -0.30(-1.16%)
Mar 18, 2008 25.60 25.97 25.44 25.88 1,511,292 +0.59(+2.34%)
Mar 17, 2008 25.12 25.47 24.96 25.29 2,044,771 -0.32(-1.25%)
Mar 14, 2008 26.02 26.02 25.35 25.61 1,682,599 -0.25(-0.97%)
Mar 13, 2008 25.60 25.88 25.48 25.86 1,509,819 +0.07(+0.27%)
Mar 12, 2008 25.97 26.21 25.76 25.79 1,350,613 -0.20(-0.75%)
Mar 11, 2008 26.32 26.38 25.77 25.99 1,181,007 +0.20(+0.78%)
Mar 10, 2008 25.84 26.12 25.69 25.78 1,336,185 -0.06(-0.22%)
Mar 07, 2008 25.63 25.97 25.51 25.84 1,437,377 +0.03(+0.13%)
Mar 06, 2008 26.42 26.52 25.81 25.81 1,425,665 -0.75(-2.83%)
Mar 05, 2008 26.68 26.68 26.36 26.56 1,541,137 -0.12(-0.44%)
Mar 04, 2008 26.20 26.75 26.13 26.68 1,592,652 +0.26(+1.00%)
Mar 03, 2008 26.43 26.70 26.22 26.41 1,821,971 +0.03(+0.13%)
Feb 29, 2008 26.60 26.75 26.26 26.38 1,390,530 -0.45(-1.69%)
Feb 28, 2008 26.72 26.90 26.54 26.83 1,133,327 +0.03(+0.10%)
Feb 27, 2008 27.06 27.26 26.63 26.80 1,464,149 -0.42(-1.56%)
Feb 26, 2008 26.88 27.32 26.86 27.23 1,128,990 +0.30(+1.11%)
Feb 25, 2008 26.99 27.09 26.82 26.93 877,676 -0.03(-0.10%)
Feb 22, 2008 26.82 26.96 26.66 26.95 919,235 +0.19(+0.70%)
Feb 21, 2008 27.23 27.33 26.71 26.77 1,125,428 -0.36(-1.31%)
Feb 20, 2008 26.83 27.27 26.64 27.12 1,261,556 +0.22(+0.80%)
Feb 19, 2008 27.05 27.16 26.79 26.91 1,064,647 +0.04(+0.16%)
Feb 18, 2008 27.10 27.10 26.29 26.86 0 +0.00(+0.00%)
Feb 15, 2008 27.10 27.10 26.29 26.86 1,721,755 +0.65(+2.50%)
Feb 14, 2008 26.01 26.46 26.01 26.21 1,127,929 +0.08(+0.32%)
Feb 13, 2008 26.56 26.63 26.01 26.13 949,723 -0.22(-0.85%)
Feb 12, 2008 26.13 26.42 26.04 26.35 611,455 +0.30(+1.15%)
Feb 11, 2008 26.30 26.36 25.99 26.05 875,894 -0.33(-1.27%)
Feb 08, 2008 26.33 26.45 26.16 26.38 841,559 +0.03(+0.11%)
Feb 07, 2008 26.15 26.42 25.90 26.36 1,431,015 +0.07(+0.26%)
Feb 06, 2008 26.56 26.74 26.22 26.29 734,531 -0.15(-0.55%)
Feb 05, 2008 26.60 26.90 26.43 26.43 866,427 -0.60(-2.22%)
Feb 04, 2008 26.52 27.25 26.34 27.03 937,749 +0.51(+1.92%)
Feb 01, 2008 26.15 26.54 25.94 26.52 1,104,719 +0.55(+2.12%)
Jan 31, 2008 25.59 26.17 25.50 25.97 1,954,650 +0.06(+0.21%)
Jan 30, 2008 25.93 26.45 25.92 25.92 1,405,701 -0.17(-0.64%)
Jan 29, 2008 26.40 26.46 25.97 26.08 1,062,081 -0.07(-0.27%)
Jan 28, 2008 25.77 26.36 25.72 26.15 1,027,329 +0.29(+1.13%)
Jan 25, 2008 26.24 26.33 25.77 25.86 1,129,794 -0.25(-0.96%)
Jan 24, 2008 26.76 26.83 25.99 26.11 1,976,476 -0.63(-2.34%)
Jan 23, 2008 25.78 26.77 25.78 26.74 1,592,437 +0.38(+1.43%)
Jan 22, 2008 25.97 26.59 25.48 26.36 1,713,968 -0.63(-2.32%)
Jan 21, 2008 27.55 27.70 26.88 26.99 0 +0.00(+0.00%)
Jan 18, 2008 27.55 27.70 26.88 26.99 1,199,287 -0.48(-1.75%)
Jan 17, 2008 28.20 28.32 27.46 27.47 1,447,309 -0.73(-2.59%)
Jan 16, 2008 28.35 28.74 28.19 28.20 1,344,113 -0.26(-0.91%)
Jan 15, 2008 28.64 28.90 28.42 28.46 1,322,611 -0.51(-1.76%)
Jan 14, 2008 29.39 29.49 28.81 28.97 871,215 -0.35(-1.19%)
Jan 11, 2008 29.46 29.73 29.19 29.32 995,148 -0.29(-0.99%)
Jan 10, 2008 29.32 29.73 29.32 29.61 1,129,363 +0.13(+0.45%)
Jan 09, 2008 29.04 29.54 29.00 29.48 1,139,241 +0.35(+1.20%)
Jan 08, 2008 29.46 29.74 29.09 29.13 910,504 -0.33(-1.13%)
Jan 07, 2008 28.94 29.68 28.90 29.46 1,496,385 +0.49(+1.71%)
Jan 04, 2008 28.34 29.11 28.34 28.97 1,040,777 +0.31(+1.07%)
Jan 03, 2008 28.97 29.15 28.64 28.66 614,104 -0.24(-0.84%)
Jan 02, 2008 29.30 29.41 28.70 28.90 1,083,419 -0.45(-1.54%)
Jan 01, 2008 29.62 29.64 29.29 29.36 0 +0.00(+0.00%)
Dec 31, 2007 29.62 29.64 29.29 29.36 1,071,366 -0.24(-0.82%)
Dec 28, 2007 29.46 29.80 29.44 29.60 661,855 +0.01(+0.05%)
Dec 27, 2007 29.79 29.97 29.48 29.59 520,348 -0.08(-0.28%)
Dec 26, 2007 29.87 30.00 29.58 29.67 597,847 -0.30(-1.00%)
Dec 24, 2007 29.95 30.03 29.83 29.97 260,014 -0.06(-0.19%)
Dec 21, 2007 29.92 30.06 29.83 30.03 921,387 +0.34(+1.15%)
Dec 20, 2007 29.82 29.96 29.37 29.68 761,628 +0.03(+0.09%)
Dec 19, 2007 29.62 29.96 29.62 29.66 718,779 +0.00(+0.00%)
Dec 18, 2007 29.54 29.75 29.41 29.66 596,864 +0.33(+1.14%)
Dec 17, 2007 29.53 29.67 29.27 29.32 780,620 -0.38(-1.29%)
Dec 14, 2007 30.04 30.21 29.65 29.71 754,488 -0.45(-1.50%)
Dec 13, 2007 29.73 30.16 29.63 30.16 804,121 +0.24(+0.79%)
Dec 12, 2007 30.26 30.33 29.67 29.92 1,060,812 +0.20(+0.68%)
Dec 11, 2007 30.13 30.25 29.70 29.72 913,179 -0.40(-1.32%)
Dec 10, 2007 30.35 30.35 30.05 30.12 554,775 -0.17(-0.55%)
Dec 07, 2007 30.24 30.30 30.05 30.28 486,308 +0.04(+0.14%)
Dec 06, 2007 30.18 30.26 29.90 30.24 578,739 -0.20(-0.64%)
Dec 05, 2007 30.46 30.46 30.12 30.44 725,872 +0.30(+0.99%)
Dec 04, 2007 29.78 30.21 29.62 30.14 784,926 +0.21(+0.70%)
Dec 03, 2007 29.86 30.10 29.65 29.93 711,415 +0.25(+0.84%)
Nov 30, 2007 29.95 29.95 29.45 29.68 1,045,049 -0.10(-0.33%)
Nov 29, 2007 29.69 29.94 29.69 29.78 724,999 -0.10(-0.35%)
Nov 28, 2007 29.81 29.91 29.28 29.88 921,855 +0.39(+1.32%)
Nov 27, 2007 29.36 29.62 29.26 29.49 1,512,137 +0.20(+0.67%)
Nov 26, 2007 29.16 29.84 29.16 29.29 1,305,101 +0.06(+0.21%)
Nov 23, 2007 29.43 29.55 29.17 29.23 287,437 -0.14(-0.47%)
Nov 21, 2007 29.36 29.66 29.33 29.37 989,992 -0.18(-0.61%)
Nov 20, 2007 29.22 29.60 29.15 29.55 1,162,400 +0.31(+1.05%)
Nov 19, 2007 28.92 29.42 28.86 29.25 1,058,108 +0.08(+0.26%)
Nov 16, 2007 29.08 29.17 28.70 29.17 1,230,864 +0.15(+0.50%)
Nov 15, 2007 29.00 29.14 28.72 29.02 1,160,232 +0.03(+0.12%)
Nov 14, 2007 29.18 29.31 28.92 28.99 1,070,671 -0.15(-0.50%)
Nov 13, 2007 29.13 29.17 28.68 29.13 780,973 +0.14(+0.48%)
Nov 12, 2007 29.10 29.35 28.87 29.00 894,474 -0.19(-0.64%)
Nov 09, 2007 29.34 29.46 29.03 29.18 1,488,000 -0.26(-0.90%)
Nov 08, 2007 29.06 29.57 29.02 29.45 1,761,813 +0.52(+1.78%)
Nov 07, 2007 28.84 29.23 28.77 28.93 1,669,924 -0.14(-0.48%)
Nov 06, 2007 28.94 29.10 28.54 29.07 1,224,692 +0.30(+1.04%)
Nov 05, 2007 28.17 28.81 28.17 28.77 1,406,284 +0.31(+1.10%)
Nov 02, 2007 28.90 29.25 28.30 28.46 2,569,424 +0.39(+1.39%)
Nov 01, 2007 27.93 28.44 27.66 28.07 1,039,629 -0.20(-0.71%)
Oct 31, 2007 28.05 28.30 27.76 28.27 1,006,893 +0.30(+1.07%)
Oct 30, 2007 27.81 28.21 27.80 27.97 667,051 +0.06(+0.20%)
Oct 29, 2007 28.00 28.10 27.76 27.92 769,276 +0.06(+0.20%)
Oct 26, 2007 28.25 28.25 27.74 27.86 1,086,147 -0.23(-0.82%)
Oct 25, 2007 27.72 28.17 27.64 28.09 1,326,636 +0.53(+1.92%)
Oct 24, 2007 27.38 27.62 27.23 27.56 1,378,466 +0.07(+0.25%)
Oct 23, 2007 27.62 27.74 27.30 27.49 744,007 -0.07(-0.25%)
Oct 22, 2007 27.09 27.64 26.96 27.56 853,699 +0.21(+0.76%)
Oct 19, 2007 27.69 27.82 27.35 27.35 824,266 -0.35(-1.26%)
Oct 18, 2007 27.64 27.87 27.60 27.70 765,687 -0.02(-0.08%)
Oct 17, 2007 27.56 27.72 27.40 27.72 1,072,651 +0.29(+1.04%)
Oct 16, 2007 27.57 27.80 27.36 27.44 576,024 -0.22(-0.81%)
Oct 15, 2007 28.05 28.10 27.41 27.66 582,054 -0.38(-1.37%)
Oct 12, 2007 27.99 28.12 27.86 28.04 668,056 +0.03(+0.10%)
Oct 11, 2007 27.80 28.14 27.70 28.01 1,202,156 +0.33(+1.18%)
Oct 10, 2007 27.75 27.76 27.55 27.69 658,867 -0.01(-0.03%)
Oct 09, 2007 27.27 27.75 27.24 27.69 740,705 +0.40(+1.48%)
Oct 08, 2007 27.27 27.53 27.20 27.29 491,745 -0.17(-0.61%)
Oct 05, 2007 27.27 27.53 27.24 27.46 968,702 +0.26(+0.97%)
Oct 04, 2007 27.14 27.29 27.03 27.19 560,805 +0.03(+0.10%)
Oct 03, 2007 27.16 27.20 26.95 27.16 568,558 +0.04(+0.15%)
Oct 02, 2007 27.27 27.27 26.96 27.12 602,298 -0.11(-0.41%)
Oct 01, 2007 27.11 27.23 27.01 27.23 840,202 +0.25(+0.93%)
Sep 28, 2007 27.10 27.32 26.88 26.98 926,204 -0.05(-0.18%)
Sep 27, 2007 27.16 27.16 26.78 27.03 667,051 +0.01(+0.05%)
Sep 26, 2007 26.95 27.16 26.79 27.02 573,583 +0.17(+0.65%)
Sep 25, 2007 26.64 26.97 26.64 26.84 569,563 +0.03(+0.13%)
Sep 24, 2007 26.88 27.11 26.66 26.81 945,587 -0.13(-0.49%)
Sep 21, 2007 27.16 27.28 26.86 26.94 1,051,545 -0.01(-0.05%)
Sep 20, 2007 27.08 27.29 26.90 26.95 560,087 -0.26(-0.95%)
Sep 19, 2007 27.14 27.37 26.96 27.21 721,609 +0.20(+0.72%)
Sep 18, 2007 26.61 27.12 26.61 27.02 742,943 +0.54(+2.03%)
Sep 17, 2007 26.40 26.56 26.27 26.48 582,341 -0.04(-0.16%)
Sep 14, 2007 26.08 26.60 26.08 26.52 727,065 +0.17(+0.63%)
Sep 13, 2007 26.47 26.53 26.23 26.36 719,456 +0.03(+0.13%)
Sep 12, 2007 26.40 26.59 26.29 26.32 626,850 -0.10(-0.40%)
Sep 11, 2007 26.46 26.52 26.13 26.43 1,017,949 +0.03(+0.11%)
Sep 10, 2007 26.60 26.61 26.25 26.40 904,811 -0.07(-0.26%)
Sep 07, 2007 26.62 26.67 26.28 26.47 806,606 -0.31(-1.14%)
Sep 06, 2007 26.70 26.90 26.37 26.77 808,616 -0.10(-0.39%)
Sep 05, 2007 26.95 27.02 26.56 26.88 942,997 -0.12(-0.44%)
Sep 04, 2007 26.82 27.03 26.73 27.00 744,868 +0.26(+0.99%)
Aug 31, 2007 26.56 26.86 26.28 26.73 897,058 +0.17(+0.63%)
Aug 30, 2007 26.48 26.84 26.36 26.56 693,325 -0.24(-0.88%)
Aug 29, 2007 26.34 26.86 26.24 26.80 681,839 +0.72(+2.75%)
Aug 28, 2007 26.20 26.45 26.06 26.08 835,464 -0.24(-0.93%)
Aug 27, 2007 27.02 27.02 26.27 26.33 678,537 -0.61(-2.28%)
Aug 24, 2007 26.58 26.94 26.45 26.94 661,020 +0.28(+1.04%)
Aug 23, 2007 26.43 26.76 26.31 26.66 811,631 +0.26(+1.00%)
Aug 22, 2007 26.47 26.49 26.10 26.40 734,818 +0.20(+0.74%)
Aug 21, 2007 25.63 26.38 25.63 26.20 723,476 +0.26(+0.99%)
Aug 20, 2007 26.11 26.27 25.50 25.94 947,597 -0.22(-0.85%)
Aug 17, 2007 26.45 26.52 25.57 26.17 1,154,776 +0.38(+1.46%)
Aug 16, 2007 24.90 26.05 22.94 25.79 1,714,433 -0.01(-0.03%)
Aug 15, 2007 26.17 26.79 25.75 25.80 1,054,417 -0.61(-2.30%)
Aug 14, 2007 26.88 26.88 26.40 26.40 954,345 -0.37(-1.38%)
Aug 13, 2007 26.83 27.47 26.62 26.77 1,516,586 +0.06(+0.21%)
Aug 10, 2007 24.54 26.89 24.54 26.72 2,066,623 +1.16(+4.52%)
Aug 09, 2007 26.12 26.43 25.41 25.56 2,882,562 -1.19(-4.45%)
Aug 08, 2007 27.18 27.62 26.48 26.75 1,730,657 -0.22(-0.83%)
Aug 07, 2007 26.41 27.17 26.20 26.98 1,176,887 +0.37(+1.39%)
Aug 06, 2007 25.90 26.63 25.54 26.61 1,272,221 +0.62(+2.39%)
Aug 03, 2007 26.19 26.99 25.97 25.99 2,081,699 -1.00(-3.72%)
Aug 02, 2007 26.93 27.14 26.72 26.99 1,626,995 +0.20(+0.75%)
Aug 01, 2007 26.06 26.86 25.65 26.79 1,871,361 +0.75(+2.89%)
Jul 31, 2007 26.51 26.78 26.03 26.04 1,336,542 -0.36(-1.37%)
Jul 30, 2007 27.16 27.16 25.98 26.40 1,204,166 +0.15(+0.58%)
Jul 27, 2007 27.51 27.69 26.06 26.24 2,534,822 -0.31(-1.15%)
Jul 26, 2007 26.42 26.78 25.98 26.55 2,355,784 +0.00(+0.00%)
Jul 25, 2007 26.53 26.82 26.20 26.55 1,148,602 +0.24(+0.93%)
Jul 24, 2007 26.73 27.02 26.27 26.31 1,080,978 -0.63(-2.33%)
Jul 23, 2007 27.00 27.24 26.88 26.93 607,467 +0.10(+0.36%)
Jul 20, 2007 27.09 27.26 26.81 26.84 784,620 -0.40(-1.46%)
Jul 19, 2007 26.94 27.26 26.94 27.23 1,062,170 +0.43(+1.61%)
Jul 18, 2007 26.54 26.85 26.54 26.80 1,567,986 +0.06(+0.21%)
Jul 17, 2007 26.77 27.02 26.56 26.75 1,532,523 -0.03(-0.13%)
Jul 16, 2007 27.53 27.53 26.76 26.78 1,877,534 -0.77(-2.81%)
Jul 13, 2007 27.23 27.57 27.21 27.55 969,564 +0.25(+0.92%)
Jul 12, 2007 26.94 27.30 26.92 27.30 584,064 +0.41(+1.53%)
Jul 11, 2007 26.66 26.91 26.66 26.89 1,064,467 +0.19(+0.70%)
Jul 10, 2007 26.99 27.15 26.67 26.70 1,154,489 -0.49(-1.82%)
Jul 09, 2007 27.26 27.34 27.14 27.20 520,029 -0.07(-0.26%)
Jul 06, 2007 27.18 27.31 26.93 27.27 759,226 +0.04(+0.15%)
Jul 05, 2007 27.36 27.53 27.00 27.23 543,432 -0.18(-0.66%)
Jul 03, 2007 27.51 27.55 27.24 27.41 474,660 +0.03(+0.10%)
Jul 02, 2007 26.94 27.41 26.87 27.38 1,362,960 +0.71(+2.66%)
Jun 29, 2007 26.86 27.02 26.45 26.67 1,597,993 -0.05(-0.18%)
Jun 28, 2007 26.65 27.07 26.66 26.72 1,432,738 +0.07(+0.26%)
Jun 27, 2007 26.59 26.82 26.40 26.65 2,275,095 +0.06(+0.21%)
Jun 26, 2007 26.82 27.23 26.55 26.59 1,688,015 -0.23(-0.86%)
Jun 25, 2007 26.95 27.29 26.76 26.82 1,140,275 -0.13(-0.49%)
Jun 22, 2007 27.34 27.39 26.91 26.95 851,976 -0.40(-1.48%)
Jun 21, 2007 27.11 27.55 27.03 27.36 680,690 +0.17(+0.61%)
Jun 20, 2007 27.95 28.06 27.05 27.19 780,906 -0.65(-2.33%)
Jun 19, 2007 27.71 27.94 27.61 27.84 575,737 +0.06(+0.23%)
Jun 18, 2007 27.86 27.95 27.73 27.78 726,634 -0.06(-0.22%)
Jun 15, 2007 27.76 28.01 27.76 27.84 720,030 +0.20(+0.73%)
Jun 14, 2007 27.58 27.84 27.57 27.64 374,013 +0.06(+0.20%)
Jun 13, 2007 27.41 27.65 27.35 27.58 583,059 +0.27(+0.99%)
Jun 12, 2007 27.51 27.63 27.29 27.31 991,100 -0.34(-1.23%)
Jun 11, 2007 27.48 27.87 27.35 27.65 445,370 +0.07(+0.25%)
Jun 08, 2007 27.25 27.64 27.24 27.58 729,994 +0.28(+1.02%)
Jun 07, 2007 28.17 28.31 27.30 27.30 1,333,918 -1.34(-4.69%)
Jun 06, 2007 28.79 28.83 28.56 28.65 1,130,368 -0.37(-1.27%)
Jun 05, 2007 29.34 29.43 28.99 29.02 674,947 -0.45(-1.54%)
Jun 04, 2007 29.37 29.50 29.11 29.47 584,279 +0.01(+0.02%)
Jun 01, 2007 29.54 29.68 29.29 29.46 528,357 -0.06(-0.21%)
May 31, 2007 29.20 29.71 29.13 29.52 1,486,091 +0.32(+1.10%)
May 30, 2007 29.21 29.21 28.86 29.20 908,688 -0.01(-0.02%)
May 29, 2007 29.11 29.40 29.11 29.21 627,557 +0.24(+0.82%)
May 25, 2007 29.34 29.41 28.68 28.97 842,787 -0.08(-0.29%)
May 24, 2007 30.01 30.07 29.06 29.06 1,687,932 -1.04(-3.47%)
May 23, 2007 30.82 30.85 30.04 30.10 895,766 -0.64(-2.08%)
May 22, 2007 30.79 30.90 30.70 30.74 437,761 -0.12(-0.38%)
May 21, 2007 30.60 30.88 30.60 30.86 553,339 +0.21(+0.68%)
May 18, 2007 30.58 30.74 30.51 30.65 466,332 +0.11(+0.36%)
May 17, 2007 30.51 30.69 30.46 30.54 556,067 -0.02(-0.07%)
May 16, 2007 30.45 30.59 30.41 30.56 497,775 +0.12(+0.39%)
May 15, 2007 30.27 30.71 30.27 30.44 649,247 +0.11(+0.37%)
May 14, 2007 30.22 30.43 30.16 30.33 526,203 +0.04(+0.14%)
May 11, 2007 30.17 30.33 30.11 30.29 391,386 +0.16(+0.53%)
May 10, 2007 30.26 30.38 30.07 30.13 463,891 -0.31(-1.01%)
May 09, 2007 30.30 30.53 30.20 30.44 550,611 +0.01(+0.02%)
May 08, 2007 30.51 30.58 30.37 30.43 451,688 -0.24(-0.79%)
May 07, 2007 30.53 30.73 30.53 30.67 337,976 +0.09(+0.30%)
May 04, 2007 30.65 30.74 30.51 30.58 406,748 -0.04(-0.14%)
May 03, 2007 30.62 30.81 30.55 30.62 474,660 -0.03(-0.11%)
May 02, 2007 30.50 30.81 30.47 30.66 617,948 +0.06(+0.18%)
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.