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 (%)
Jan 31, 2008
25.25
25.92
25.25
25.82
5,800
+0.19(+0.74%)
Jan 30, 2008
25.64
25.89
25.48
25.63
5,700
-0.11(-0.43%)
Jan 29, 2008
25.66
25.86
25.62
25.74
5,200
+0.04(+0.16%)
Jan 28, 2008
25.32
25.70
25.31
25.70
21,500
+0.35(+1.38%)
Jan 25, 2008
25.71
25.71
25.33
25.35
8,100
-0.22(-0.86%)
Jan 24, 2008
25.73
25.73
25.46
25.57
6,000
-0.22(-0.85%)
Jan 23, 2008
24.93
25.79
24.86
25.79
14,200
+0.43(+1.70%)
Jan 22, 2008
24.76
25.51
24.76
25.36
11,800
-0.20(-0.78%)
Jan 21, 2008
26.34
26.34
25.42
25.56
0
+0.00(+0.00%)
Jan 18, 2008
26.34
26.34
25.42
25.56
24,100
-0.18(-0.70%)
Jan 17, 2008
26.15
26.24
25.74
25.74
15,800
-0.39(-1.49%)
Jan 16, 2008
25.98
26.33
25.98
26.13
19,800
+0.13(+0.50%)
Jan 15, 2008
26.30
26.30
25.93
26.00
15,000
-0.46(-1.74%)
Jan 14, 2008
26.83
26.83
26.33
26.46
11,400
-0.09(-0.34%)
Jan 11, 2008
26.77
26.77
26.48
26.55
10,400
-0.42(-1.56%)
Jan 10, 2008
26.56
27.02
26.56
26.97
13,800
+0.22(+0.82%)
Jan 09, 2008
26.56
26.75
26.40
26.75
7,500
+0.20(+0.75%)
Jan 08, 2008
26.96
26.97
26.55
26.55
25,300
-0.21(-0.79%)
Jan 07, 2008
26.52
26.78
26.52
26.76
8,200
+0.34(+1.29%)
Jan 04, 2008
26.55
26.64
26.42
26.42
6,500
-0.25(-0.94%)
Jan 03, 2008
27.08
27.08
26.67
26.67
3,500
-0.14(-0.52%)
Jan 02, 2008
27.04
27.04
26.79
26.81
3,400
-0.48(-1.76%)
Jan 01, 2008
27.57
27.57
27.29
27.29
9,600
+0.00(+0.00%)
Dec 31, 2007
27.57
27.57
27.29
27.29
9,600
-0.31(-1.12%)
Dec 28, 2007
27.73
27.76
27.55
27.60
13,300
+0.22(+0.80%)
Dec 27, 2007
27.91
27.91
27.38
27.38
6,400
-0.48(-1.72%)
Dec 26, 2007
27.84
27.87
27.75
27.86
3,400
-0.11(-0.39%)
Dec 24, 2007
27.90
27.97
27.90
27.97
5,500
+0.14(+0.50%)
Dec 21, 2007
27.80
27.88
27.70
27.83
6,100
+0.38(+1.38%)
Dec 20, 2007
27.48
27.48
27.30
27.45
800
+0.07(+0.26%)
Dec 19, 2007
27.23
27.38
27.23
27.38
5,200
+0.04(+0.15%)
Dec 18, 2007
27.21
27.37
26.99
27.34
6,000
+0.13(+0.48%)
Dec 17, 2007
27.34
27.41
27.13
27.21
6,700
-0.20(-0.73%)
Dec 14, 2007
27.48
27.66
27.41
27.41
8,400
-0.19(-0.69%)
Dec 13, 2007
27.70
27.70
27.49
27.60
6,900
-0.10(-0.36%)
Dec 12, 2007
28.25
28.25
27.70
27.70
1,800
+0.12(+0.44%)
Dec 11, 2007
28.13
28.13
27.58
27.58
3,900
-0.61(-2.16%)
Dec 10, 2007
28.21
28.22
28.15
28.19
1,900
+0.00(+0.00%)
Dec 07, 2007
28.27
28.28
28.17
28.19
7,100
+0.07(+0.25%)
Dec 06, 2007
27.91
28.12
27.91
28.12
3,500
+0.24(+0.86%)
Dec 05, 2007
27.85
27.88
27.71
27.88
6,100
+0.21(+0.76%)
Dec 04, 2007
27.71
27.75
27.66
27.67
3,400
-0.08(-0.29%)
Dec 03, 2007
27.75
27.79
27.69
27.75
5,000
-0.07(-0.25%)
Nov 30, 2007
27.86
27.87
27.73
27.82
3,600
+0.09(+0.32%)
Nov 29, 2007
27.59
27.73
27.58
27.73
8,500
+0.04(+0.14%)
Nov 28, 2007
27.54
27.72
27.43
27.69
8,600
+0.55(+2.03%)
Nov 27, 2007
27.01
27.18
26.96
27.14
9,900
+0.31(+1.16%)
Nov 26, 2007
27.20
27.30
26.83
26.83
6,000
-0.36(-1.32%)
Nov 23, 2007
27.09
27.19
26.99
27.19
6,700
+0.19(+0.70%)
Nov 21, 2007
27.12
27.27
26.98
27.00
7,200
-0.22(-0.81%)
Nov 20, 2007
27.20
27.33
27.01
27.22
5,500
+0.13(+0.47%)
Nov 19, 2007
27.10
27.13
26.99
27.09
1,700
-0.16(-0.57%)
Nov 16, 2007
27.28
27.28
27.25
27.25
800
+0.08(+0.29%)
Nov 15, 2007
27.32
27.39
27.14
27.17
2,500
-0.22(-0.80%)
Nov 14, 2007
27.42
27.48
27.35
27.39
3,500
+0.13(+0.48%)
Nov 13, 2007
27.07
27.29
27.07
27.26
4,500
+0.25(+0.92%)
Nov 12, 2007
26.97
27.11
26.97
27.01
7,300
+0.12(+0.45%)
Nov 09, 2007
26.98
27.12
26.89
26.89
1,800
-0.29(-1.07%)
Nov 08, 2007
26.87
27.18
26.73
27.18
4,900
+0.29(+1.08%)
Nov 07, 2007
27.15
27.20
26.89
26.89
4,700
-0.45(-1.65%)
Nov 06, 2007
27.28
27.36
27.25
27.34
13,700
+0.03(+0.11%)
Nov 05, 2007
27.27
27.34
27.24
27.31
4,400
-0.09(-0.33%)
Nov 02, 2007
27.48
27.48
27.17
27.40
7,700
+0.01(+0.04%)
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
.