Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wisconsin Energy Corp (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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2013 44.63 45.00 44.36 44.94 2,293,090 +0.48(+1.08%)
Apr 29, 2013 44.05 44.65 44.00 44.46 1,066,749 +0.43(+0.98%)
Apr 26, 2013 44.15 44.17 43.99 44.03 770,976 -0.11(-0.25%)
Apr 25, 2013 44.12 44.39 43.90 44.14 777,309 +0.15(+0.34%)
Apr 24, 2013 43.89 44.19 43.66 43.99 1,373,779 +0.20(+0.46%)
Apr 23, 2013 43.75 43.82 43.44 43.79 1,031,813 +0.20(+0.46%)
Apr 22, 2013 43.60 43.78 43.38 43.59 942,359 -0.02(-0.05%)
Apr 19, 2013 43.10 43.62 42.97 43.61 917,156 +0.63(+1.47%)
Apr 18, 2013 42.96 43.13 42.73 42.98 1,574,299 +0.18(+0.42%)
Apr 17, 2013 43.13 43.22 42.52 42.80 2,001,143 -0.44(-1.02%)
Apr 16, 2013 42.93 43.37 42.59 43.24 914,847 +0.41(+0.96%)
Apr 15, 2013 43.43 43.67 42.83 42.83 1,323,798 -0.76(-1.74%)
Apr 12, 2013 43.14 43.60 43.14 43.59 1,184,029 +0.39(+0.90%)
Apr 11, 2013 43.20 43.32 42.99 43.20 1,344,015 +0.00(+0.00%)
Apr 10, 2013 43.07 43.40 43.05 43.20 1,252,027 +0.18(+0.42%)
Apr 09, 2013 43.26 43.29 42.88 43.02 1,005,763 -0.17(-0.39%)
Apr 08, 2013 42.81 43.20 42.64 43.19 892,098 +0.34(+0.79%)
Apr 05, 2013 42.39 42.93 42.31 42.85 723,913 +0.20(+0.47%)
Apr 04, 2013 42.55 42.70 42.41 42.65 1,170,173 +0.15(+0.35%)
Apr 03, 2013 42.73 42.73 42.33 42.50 944,247 -0.10(-0.23%)
Apr 02, 2013 42.66 42.80 42.43 42.60 890,416 +0.04(+0.09%)
Apr 01, 2013 42.82 42.87 42.37 42.56 1,442,663 -0.33(-0.77%)
Mar 28, 2013 41.98 42.95 41.93 42.89 2,720,347 +0.91(+2.17%)
Mar 27, 2013 41.76 42.00 41.54 41.98 1,393,451 +0.12(+0.29%)
Mar 26, 2013 41.45 41.86 41.39 41.86 1,038,748 +0.52(+1.26%)
Mar 25, 2013 41.67 41.78 41.20 41.34 978,201 -0.19(-0.46%)
Mar 22, 2013 41.44 41.64 40.94 41.53 1,184,126 +0.17(+0.41%)
Mar 21, 2013 41.35 41.56 41.25 41.36 1,097,890 -0.08(-0.19%)
Mar 20, 2013 41.29 41.62 41.19 41.44 1,107,701 +0.35(+0.85%)
Mar 19, 2013 41.20 41.31 40.79 41.09 1,249,506 -0.05(-0.12%)
Mar 18, 2013 41.04 41.30 40.91 41.14 1,160,918 -0.23(-0.56%)
Mar 15, 2013 41.22 41.51 41.18 41.37 2,540,843 -0.04(-0.10%)
Mar 14, 2013 41.53 41.53 41.26 41.41 1,346,912 -0.07(-0.17%)
Mar 13, 2013 41.50 41.66 41.39 41.48 1,335,523 -0.05(-0.12%)
Mar 12, 2013 41.60 41.68 41.33 41.53 743,409 -0.10(-0.24%)
Mar 11, 2013 41.37 41.63 41.30 41.63 799,879 +0.24(+0.58%)
Mar 08, 2013 41.16 41.44 41.01 41.39 1,078,752 +0.30(+0.73%)
Mar 07, 2013 41.47 41.62 41.06 41.09 1,276,232 -0.44(-1.06%)
Mar 06, 2013 41.90 41.90 41.40 41.53 1,425,059 -0.38(-0.91%)
Mar 05, 2013 41.85 41.95 41.65 41.91 1,514,672 +0.17(+0.41%)
Mar 04, 2013 41.20 41.74 41.17 41.74 1,266,385 +0.43(+1.04%)
Mar 01, 2013 41.21 41.34 40.95 41.31 1,510,200 +0.01(+0.02%)
Feb 28, 2013 40.86 41.41 40.81 41.30 2,441,333 +0.54(+1.32%)
Feb 27, 2013 40.39 40.86 40.39 40.76 1,136,470 +0.33(+0.82%)
Feb 26, 2013 40.38 40.72 40.22 40.43 1,301,324 +0.22(+0.55%)
Feb 25, 2013 40.45 40.92 40.20 40.21 1,491,846 -0.16(-0.40%)
Feb 22, 2013 40.19 40.43 40.19 40.37 865,240 +0.25(+0.62%)
Feb 21, 2013 40.14 40.28 39.99 40.12 909,884 -0.01(-0.02%)
Feb 20, 2013 40.19 40.47 40.11 40.13 731,785 -0.08(-0.20%)
Feb 19, 2013 39.88 40.22 39.81 40.21 797,565 +0.43(+1.08%)
Feb 15, 2013 39.60 39.83 39.50 39.78 1,283,839 +0.33(+0.84%)
Feb 14, 2013 39.70 39.90 39.36 39.45 1,573,179 -0.39(-0.98%)
Feb 13, 2013 39.95 40.08 39.69 39.84 865,008 -0.09(-0.23%)
Feb 12, 2013 39.78 39.93 39.61 39.93 830,662 -0.21(-0.52%)
Feb 11, 2013 40.07 40.15 39.95 40.14 1,166,671 +0.08(+0.20%)
Feb 08, 2013 39.99 40.09 39.79 40.06 1,175,919 +0.06(+0.15%)
Feb 07, 2013 39.78 40.00 39.65 40.00 1,308,505 +0.28(+0.70%)
Feb 06, 2013 39.56 39.77 39.38 39.72 1,200,708 +0.12(+0.30%)
Feb 04, 2013 39.75 39.88 39.56 39.60 1,675,010 -0.20(-0.50%)
Feb 01, 2013 39.67 39.85 39.45 39.80 1,989,269 +0.37(+0.94%)
Jan 31, 2013 39.28 39.43 39.01 39.43 2,563,325 +0.28(+0.72%)
Jan 30, 2013 38.79 39.24 38.50 39.15 1,905,512 +0.27(+0.69%)
Jan 29, 2013 38.50 38.91 38.50 38.88 1,080,494 +0.36(+0.93%)
Jan 28, 2013 38.67 38.72 38.41 38.52 1,123,235 -0.25(-0.64%)
Jan 25, 2013 38.78 38.94 38.45 38.77 972,985 +0.19(+0.49%)
Jan 24, 2013 38.60 38.83 38.54 38.58 865,804 +0.03(+0.08%)
Jan 23, 2013 38.48 38.55 38.26 38.55 1,113,247 -0.01(-0.03%)
Jan 22, 2013 38.14 38.58 38.12 38.56 791,080 +0.45(+1.18%)
Jan 18, 2013 37.99 38.11 37.77 38.11 1,072,785 +0.16(+0.42%)
Jan 17, 2013 37.79 38.11 37.75 37.95 970,007 +0.17(+0.45%)
Jan 16, 2013 37.88 38.01 37.71 37.78 821,693 -0.26(-0.68%)
Jan 15, 2013 38.06 38.06 37.75 38.04 922,302 -0.02(-0.05%)
Jan 14, 2013 38.02 38.24 37.88 38.06 1,233,275 +0.03(+0.08%)
Jan 12, 2013 37.97 38.42 37.85 38.03 1,231,193 +0.00(+0.00%)
Jan 11, 2013 37.97 38.42 37.85 38.03 1,229,926 +0.30(+0.80%)
Jan 10, 2013 37.40 37.78 37.27 37.73 1,768,148 +0.53(+1.42%)
Jan 09, 2013 37.21 37.30 37.03 37.20 1,161,337 +0.06(+0.16%)
Jan 08, 2013 37.21 37.31 37.07 37.14 1,566,734 -0.19(-0.51%)
Jan 07, 2013 37.60 37.66 37.13 37.33 1,327,822 -0.36(-0.96%)
Jan 04, 2013 37.65 37.77 37.51 37.69 957,095 +0.12(+0.32%)
Jan 03, 2013 37.72 37.75 37.49 37.57 784,696 -0.09(-0.24%)
Jan 02, 2013 37.39 37.67 36.85 37.66 1,133,773 +0.81(+2.20%)
Dec 31, 2012 36.39 36.90 36.16 36.85 1,825,122 +0.37(+1.01%)
Dec 28, 2012 36.67 37.03 36.45 36.48 1,450,882 -0.35(-0.95%)
Dec 27, 2012 36.86 37.07 36.45 36.83 738,360 -0.07(-0.19%)
Dec 26, 2012 37.42 37.57 36.84 36.90 785,583 -0.48(-1.28%)
Dec 24, 2012 37.48 37.48 37.06 37.38 562,263 -0.11(-0.29%)
Dec 21, 2012 37.41 37.64 37.29 37.49 1,494,271 -0.09(-0.24%)
Dec 20, 2012 37.64 37.84 37.38 37.58 906,761 -0.01(-0.03%)
Dec 19, 2012 37.91 37.92 37.56 37.59 972,397 -0.39(-1.03%)
Dec 18, 2012 37.73 38.04 37.47 37.98 1,439,181 +0.31(+0.82%)
Dec 17, 2012 37.18 37.80 37.01 37.67 1,115,586 +0.62(+1.67%)
Dec 14, 2012 37.34 37.42 36.83 37.05 1,348,755 -0.25(-0.67%)
Dec 13, 2012 37.51 37.56 37.22 37.30 906,954 -0.26(-0.69%)
Dec 12, 2012 37.70 37.88 37.53 37.56 1,078,524 -0.07(-0.19%)
Dec 11, 2012 37.58 37.72 37.40 37.63 1,177,684 +0.06(+0.16%)
Dec 10, 2012 37.72 37.79 37.47 37.57 1,693,694 -0.22(-0.58%)
Dec 07, 2012 37.67 37.80 37.55 37.79 887,872 +0.15(+0.40%)
Dec 06, 2012 37.79 37.96 37.50 37.64 1,085,662 -0.17(-0.45%)
Dec 05, 2012 37.09 38.00 36.95 37.81 1,708,936 +0.79(+2.13%)
Dec 04, 2012 37.34 37.56 36.98 37.02 1,030,046 -0.51(-1.36%)
Nov 30, 2012 37.21 37.53 36.98 37.53 1,818,188 +0.37(+1.00%)
Nov 29, 2012 36.91 37.16 36.76 37.16 1,210,743 +0.26(+0.70%)
Nov 28, 2012 36.60 36.97 36.38 36.90 1,321,697 +0.22(+0.60%)
Nov 27, 2012 36.45 36.81 36.44 36.68 1,285,280 +0.28(+0.77%)
Nov 26, 2012 36.10 36.70 36.10 36.40 1,836,395 +0.21(+0.58%)
Nov 24, 2012 36.54 36.73 36.02 36.19 889,704 +0.00(+0.00%)
Nov 23, 2012 36.54 36.73 36.02 36.19 889,704 -0.26(-0.71%)
Nov 21, 2012 36.60 36.75 36.14 36.45 1,217,548 -0.08(-0.22%)
Nov 20, 2012 36.71 36.80 36.21 36.53 1,245,129 -0.14(-0.38%)
Nov 19, 2012 36.72 36.93 36.45 36.67 1,807,659 +0.30(+0.82%)
Nov 16, 2012 36.16 36.45 36.09 36.37 3,027,188 +0.25(+0.69%)
Nov 15, 2012 36.46 36.78 36.01 36.12 1,381,400 -0.36(-0.99%)
Nov 14, 2012 36.80 36.81 36.31 36.48 1,321,632 -0.27(-0.73%)
Nov 13, 2012 36.38 36.96 36.27 36.75 1,143,444 +0.31(+0.85%)
Nov 12, 2012 36.55 36.56 36.30 36.44 1,350,556 +0.12(+0.33%)
Nov 09, 2012 36.54 36.76 36.31 36.32 1,213,834 -0.54(-1.47%)
Nov 08, 2012 36.93 37.40 36.86 36.86 1,384,947 -0.06(-0.16%)
Nov 07, 2012 37.44 38.00 36.71 36.92 1,496,784 -0.59(-1.57%)
Nov 06, 2012 37.47 37.76 37.36 37.51 1,659,741 +0.15(+0.40%)
Nov 05, 2012 38.11 38.11 37.27 37.36 1,499,818 -0.84(-2.20%)
Nov 02, 2012 38.54 38.70 38.18 38.20 884,869 -0.16(-0.42%)
Nov 01, 2012 38.63 38.80 38.32 38.36 1,342,682 -0.11(-0.29%)
Oct 31, 2012 38.19 38.52 37.89 38.47 1,143,330 +0.59(+1.56%)
Oct 26, 2012 37.88 37.88 37.88 0 +0.08(+0.21%)
Oct 25, 2012 37.73 37.87 37.54 37.80 1,136,462 +0.20(+0.53%)
Oct 24, 2012 38.03 38.18 37.54 37.60 887,464 -0.27(-0.71%)
Oct 23, 2012 37.98 38.17 37.67 37.87 806,049 -0.63(-1.64%)
Oct 19, 2012 38.77 38.83 38.37 38.50 831,117 -0.27(-0.70%)
Oct 18, 2012 38.81 38.90 38.66 38.77 1,120,479 -0.06(-0.15%)
Oct 17, 2012 38.43 38.91 37.98 38.83 2,145,763 +0.16(+0.41%)
Oct 16, 2012 38.51 38.80 38.48 38.67 1,556,520 +0.21(+0.55%)
Oct 15, 2012 38.16 38.47 38.01 38.46 1,116,275 +0.30(+0.79%)
Oct 12, 2012 38.25 38.44 38.00 38.16 1,351,607 +0.02(+0.05%)
Oct 11, 2012 38.21 38.29 38.04 38.14 889,885 -0.01(-0.03%)
Oct 10, 2012 38.23 38.30 37.94 38.15 868,905 -0.04(-0.10%)
Oct 09, 2012 38.19 38.33 38.09 38.19 803,273 -0.01(-0.03%)
Oct 08, 2012 38.09 38.27 37.91 38.20 691,563 +0.10(+0.26%)
Oct 06, 2012 38.02 38.22 37.93 38.10 1,236,885 +0.00(+0.00%)
Oct 05, 2012 38.02 38.22 37.93 38.10 1,236,885 +0.17(+0.45%)
Oct 04, 2012 37.83 38.14 37.79 37.93 690,188 +0.23(+0.61%)
Oct 03, 2012 37.52 37.83 37.49 37.70 868,783 +0.23(+0.61%)
Oct 02, 2012 37.56 37.74 37.35 37.47 862,077 -0.04(-0.11%)
Oct 01, 2012 37.84 37.84 37.45 37.51 1,080,700 -0.16(-0.42%)
Sep 28, 2012 37.32 37.74 37.13 37.67 1,355,113 +0.28(+0.75%)
Sep 27, 2012 37.70 37.71 37.22 37.39 1,414,695 -0.32(-0.85%)
Sep 26, 2012 37.49 38.14 37.49 37.71 2,103,801 +0.31(+0.83%)
Sep 25, 2012 37.22 37.62 37.13 37.40 2,169,451 +0.22(+0.59%)
Sep 24, 2012 36.72 37.24 36.72 37.18 1,831,241 +0.45(+1.23%)
Sep 21, 2012 36.83 36.87 36.64 36.73 3,210,144 -0.06(-0.16%)
Sep 20, 2012 36.79 36.90 36.66 36.79 2,168,184 -0.07(-0.19%)
Sep 19, 2012 36.85 37.17 36.80 36.86 1,339,858 -0.01(-0.03%)
Sep 18, 2012 37.11 37.12 36.85 36.87 1,653,151 -0.28(-0.75%)
Sep 17, 2012 37.33 37.58 36.91 37.15 2,069,321 -0.22(-0.59%)
Sep 14, 2012 37.75 37.89 37.23 37.37 2,014,689 -0.41(-1.09%)
Sep 13, 2012 37.34 37.80 37.32 37.78 2,291,093 +0.35(+0.94%)
Sep 12, 2012 37.88 37.96 37.39 37.43 1,175,821 -0.44(-1.16%)
Sep 11, 2012 37.87 38.14 37.75 37.87 1,099,251 +0.00(+0.00%)
Sep 10, 2012 38.55 38.55 37.87 37.87 1,160,878 -0.28(-0.73%)
Sep 07, 2012 38.56 38.61 38.12 38.15 807,345 -0.44(-1.14%)
Sep 06, 2012 38.60 38.88 38.35 38.59 1,106,429 +0.24(+0.63%)
Sep 05, 2012 38.46 38.50 38.13 38.35 1,078,601 -0.03(-0.08%)
Sep 04, 2012 38.04 38.48 37.95 38.38 1,212,108 +0.42(+1.11%)
Aug 31, 2012 38.24 38.31 37.92 37.96 995,768 -0.15(-0.39%)
Aug 30, 2012 38.17 38.28 38.00 38.11 629,806 -0.15(-0.39%)
Aug 29, 2012 38.23 38.52 38.19 38.26 1,036,038 -0.14(-0.36%)
Aug 27, 2012 38.40 38.52 38.30 38.40 666,901 +0.02(+0.05%)
Aug 24, 2012 38.17 38.42 38.08 38.38 784,213 +0.18(+0.47%)
Aug 23, 2012 38.66 38.69 38.20 38.20 1,074,910 -0.52(-1.34%)
Aug 22, 2012 38.38 38.82 38.38 38.72 1,560,515 +0.23(+0.60%)
Aug 21, 2012 38.62 38.75 38.40 38.49 967,214 -0.15(-0.39%)
Aug 20, 2012 38.48 38.64 38.34 38.64 668,621 +0.08(+0.21%)
Aug 17, 2012 38.63 38.79 38.32 38.56 904,763 +0.02(+0.05%)
Aug 16, 2012 38.97 38.98 38.48 38.54 1,760,106 -0.40(-1.03%)
Aug 15, 2012 39.00 39.10 38.80 38.94 826,229 -0.05(-0.13%)
Aug 14, 2012 38.98 39.15 38.91 38.99 1,001,379 +0.00(+0.00%)
Aug 13, 2012 39.17 39.33 38.88 38.99 1,293,731 -0.27(-0.69%)
Aug 11, 2012 39.11 39.35 38.90 39.26 1,055,645 +0.00(+0.00%)
Aug 10, 2012 39.11 39.35 38.90 39.26 1,055,645 -0.10(-0.25%)
Aug 09, 2012 39.76 39.76 39.10 39.36 2,246,110 -0.35(-0.88%)
Aug 08, 2012 39.69 39.80 39.43 39.71 1,916,350 -0.12(-0.30%)
Aug 07, 2012 40.58 40.66 39.83 39.83 2,117,114 -0.57(-1.41%)
Aug 06, 2012 40.53 40.77 40.40 40.40 974,430 +0.05(+0.12%)
Aug 03, 2012 40.38 40.57 40.19 40.35 1,686,815 +0.42(+1.05%)
Aug 02, 2012 40.27 40.33 39.65 39.93 1,991,787 -0.34(-0.84%)
Aug 01, 2012 40.89 41.48 40.23 40.27 1,911,479 -0.47(-1.15%)
Jul 31, 2012 41.11 41.11 40.74 40.74 1,071,870 -0.29(-0.71%)
Jul 30, 2012 40.83 41.17 40.64 41.03 905,617 +0.12(+0.29%)
Jul 27, 2012 40.69 40.96 40.40 40.91 1,306,649 +0.39(+0.96%)
Jul 26, 2012 40.36 40.67 40.34 40.52 1,294,292 +0.54(+1.35%)
Jul 25, 2012 40.65 40.72 39.75 39.98 2,890,640 -0.53(-1.31%)
Jul 24, 2012 40.39 40.63 40.32 40.51 2,956,314 -0.27(-0.66%)
Jul 23, 2012 40.96 41.11 40.70 40.78 1,298,681 -0.38(-0.92%)
Jul 20, 2012 41.06 41.30 41.02 41.16 1,373,310 -0.04(-0.10%)
Jul 19, 2012 41.21 41.27 40.85 41.20 1,936,369 -0.08(-0.19%)
Jul 18, 2012 40.75 41.29 40.74 41.28 1,491,238 +0.44(+1.08%)
Jul 17, 2012 40.88 40.99 40.68 40.84 1,301,608 +0.11(+0.27%)
Jul 16, 2012 40.76 40.99 40.71 40.73 1,199,017 -0.18(-0.44%)
Jul 14, 2012 40.47 40.92 40.44 40.91 1,083,615 +0.00(+0.00%)
Jul 13, 2012 40.47 40.92 40.44 40.91 1,078,946 +0.44(+1.09%)
Jul 12, 2012 40.19 40.65 40.16 40.47 1,284,087 +0.19(+0.47%)
Jul 11, 2012 40.08 40.35 39.95 40.28 1,321,508 +0.20(+0.50%)
Jul 10, 2012 39.92 40.28 39.83 40.08 1,604,968 +0.13(+0.33%)
Jul 09, 2012 39.99 40.22 39.87 39.95 1,327,200 -0.06(-0.15%)
Jul 06, 2012 39.62 40.10 39.61 40.01 1,218,253 +0.13(+0.33%)
Jul 05, 2012 39.95 40.01 39.74 39.88 861,155 -0.06(-0.15%)
Jul 03, 2012 40.14 40.31 39.84 39.94 591,674 -0.21(-0.52%)
Jul 02, 2012 39.85 40.22 39.75 40.15 1,813,020 +0.60(+1.52%)
Jun 30, 2012 39.96 40.00 39.43 39.55 1,218,550 -0.02(-0.05%)
Jun 29, 2012 39.96 40.00 39.43 39.57 1,656,141 +0.05(+0.13%)
Jun 28, 2012 39.42 39.57 39.01 39.52 1,150,901 -0.06(-0.15%)
Jun 27, 2012 39.06 39.70 39.06 39.58 1,300,255 +0.57(+1.46%)
Jun 26, 2012 38.75 39.20 38.70 39.01 1,748,731 +0.30(+0.77%)
Jun 25, 2012 38.36 38.85 38.33 38.71 1,681,443 +0.11(+0.28%)
Jun 22, 2012 38.56 38.75 38.40 38.60 1,212,023 +0.21(+0.55%)
Jun 21, 2012 38.66 38.99 38.36 38.39 1,860,719 -0.23(-0.60%)
Jun 20, 2012 39.03 39.08 38.46 38.62 2,208,229 -0.41(-1.05%)
Jun 19, 2012 39.42 39.43 39.01 39.03 2,111,328 -0.22(-0.56%)
Jun 18, 2012 39.27 39.46 39.17 39.25 2,216,873 -0.04(-0.10%)
Jun 15, 2012 39.14 39.39 38.96 39.29 1,871,190 +0.35(+0.90%)
Jun 14, 2012 38.97 39.10 38.85 38.94 1,648,832 +0.04(+0.10%)
Jun 13, 2012 38.83 39.03 38.61 38.90 1,449,459 +0.03(+0.08%)
Jun 12, 2012 38.61 38.87 38.38 38.87 1,045,742 +0.31(+0.80%)
Jun 11, 2012 38.76 38.92 38.51 38.56 942,238 -0.04(-0.10%)
Jun 08, 2012 38.23 38.60 38.11 38.60 1,266,715 +0.24(+0.63%)
Jun 07, 2012 38.56 38.62 38.29 38.36 1,137,041 -0.01(-0.03%)
Jun 06, 2012 38.02 38.37 37.81 38.37 1,365,442 +0.49(+1.29%)
Jun 05, 2012 37.69 38.00 37.61 37.88 1,064,326 +0.08(+0.21%)
Jun 04, 2012 37.85 37.96 37.58 37.80 1,293,106 +0.01(+0.03%)
Jun 02, 2012 37.62 37.93 37.46 37.79 1,391,090 +0.00(+0.00%)
Jun 01, 2012 37.62 37.93 37.46 37.79 1,391,090 -0.05(-0.13%)
May 31, 2012 37.23 37.97 37.20 37.84 1,984,256 +0.69(+1.86%)
May 30, 2012 37.48 37.64 37.15 37.15 1,250,806 -0.48(-1.28%)
May 29, 2012 37.63 37.67 37.29 37.63 1,328,219 +0.13(+0.35%)
May 25, 2012 37.35 37.50 37.29 37.50 1,395,967 +0.20(+0.54%)
May 24, 2012 36.86 37.42 36.74 37.30 1,419,074 +0.26(+0.70%)
May 23, 2012 37.13 37.30 36.87 37.04 1,585,917 -0.18(-0.48%)
May 22, 2012 36.91 37.40 36.85 37.22 1,758,381 +0.41(+1.11%)
May 21, 2012 36.71 36.92 36.62 36.81 1,572,807 +0.10(+0.27%)
May 18, 2012 37.06 37.29 36.62 36.71 1,943,082 -0.27(-0.73%)
May 17, 2012 37.30 37.37 36.96 36.98 1,015,667 -0.35(-0.94%)
May 16, 2012 37.18 37.41 37.05 37.33 1,236,144 +0.16(+0.43%)
May 15, 2012 37.08 37.35 36.67 37.17 1,736,632 -0.08(-0.21%)
May 14, 2012 37.26 37.45 36.91 37.25 1,492,909 +0.05(+0.13%)
May 11, 2012 36.81 37.34 36.78 37.20 2,143,661 +0.31(+0.84%)
May 10, 2012 36.79 37.05 36.56 36.89 1,830,958 +0.19(+0.52%)
May 09, 2012 36.48 36.87 36.45 36.70 1,593,398 -0.01(-0.03%)
May 08, 2012 36.14 36.71 36.14 36.71 1,598,399 +0.43(+1.19%)
May 07, 2012 36.36 36.46 36.25 36.28 654,131 -0.14(-0.38%)
May 04, 2012 36.25 36.52 36.14 36.42 1,082,913 +0.17(+0.47%)
May 03, 2012 36.39 36.72 36.24 36.25 1,199,216 -0.20(-0.55%)
May 02, 2012 36.67 36.81 36.32 36.45 1,299,122 -0.23(-0.63%)
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.