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 (%)
Apr 30, 2008
27.00
27.06
26.70
26.71
13,470
-0.22(-0.81%)
Apr 29, 2008
27.02
27.02
26.87
26.93
9,615
-0.03(-0.12%)
Apr 28, 2008
26.94
27.05
26.90
26.96
24,536
+0.13(+0.48%)
Apr 25, 2008
27.11
27.11
26.66
26.83
6,650
-0.10(-0.37%)
Apr 24, 2008
26.92
26.96
26.68
26.93
5,313
+0.09(+0.34%)
Apr 23, 2008
26.76
26.85
26.70
26.84
2,818
+0.34(+1.28%)
Apr 22, 2008
26.91
26.91
26.46
26.50
7,234
-0.41(-1.52%)
Apr 21, 2008
26.88
26.98
26.80
26.91
7,100
-0.23(-0.85%)
Apr 18, 2008
27.83
27.83
26.88
27.14
4,761
+0.37(+1.38%)
Apr 17, 2008
26.87
26.88
26.73
26.77
4,700
-0.11(-0.41%)
Apr 16, 2008
26.66
26.91
26.66
26.88
4,375
+0.27(+1.01%)
Apr 15, 2008
26.56
26.61
26.53
26.61
3,687
+0.19(+0.72%)
Apr 14, 2008
26.32
26.46
26.32
26.42
883
+0.07(+0.27%)
Apr 11, 2008
26.61
26.61
26.35
26.35
4,000
-0.28(-1.05%)
Apr 10, 2008
26.73
26.78
26.58
26.63
4,600
+0.07(+0.26%)
Apr 09, 2008
27.06
27.06
26.52
26.56
2,700
-0.31(-1.15%)
Apr 08, 2008
26.98
26.98
26.82
26.87
5,000
-0.10(-0.37%)
Apr 07, 2008
27.20
27.20
26.97
26.97
3,800
-0.12(-0.44%)
Apr 04, 2008
27.01
27.18
27.00
27.09
3,400
+0.10(+0.37%)
Apr 03, 2008
27.18
27.18
26.96
26.99
8,000
-0.07(-0.26%)
Apr 02, 2008
27.20
27.24
27.03
27.06
5,000
-0.18(-0.66%)
Apr 01, 2008
26.95
27.24
26.91
27.24
3,400
+0.53(+1.98%)
Mar 31, 2008
26.56
26.71
26.56
26.71
11,200
+0.11(+0.41%)
Mar 28, 2008
27.08
27.08
26.60
26.60
2,900
-0.18(-0.67%)
Mar 27, 2008
26.83
26.88
26.78
26.78
2,100
+0.05(+0.19%)
Mar 26, 2008
26.78
26.80
26.71
26.73
15,000
-0.13(-0.48%)
Mar 25, 2008
26.79
26.94
26.79
26.86
3,715
+0.11(+0.41%)
Mar 24, 2008
26.66
26.76
26.66
26.75
38,948
+0.27(+1.02%)
Mar 21, 2008
26.25
26.58
26.25
26.48
11,600
+0.00(+0.00%)
Mar 20, 2008
26.25
26.58
26.25
26.48
11,600
+0.12(+0.46%)
Mar 19, 2008
26.68
26.70
26.36
26.36
2,600
-0.13(-0.49%)
Mar 18, 2008
26.21
26.49
26.21
26.49
6,800
+0.71(+2.76%)
Mar 17, 2008
25.62
25.82
25.51
25.78
3,400
-0.30(-1.15%)
Mar 14, 2008
26.45
26.45
25.82
26.08
5,200
-0.20(-0.76%)
Mar 13, 2008
25.97
26.31
25.97
26.28
4,000
+0.01(+0.04%)
Mar 12, 2008
26.35
26.45
26.27
26.27
1,400
+0.21(+0.81%)
Mar 11, 2008
26.33
26.33
25.95
26.06
5,900
+0.35(+1.38%)
Mar 10, 2008
25.89
25.89
25.71
25.71
2,800
-0.03(-0.13%)
Mar 07, 2008
25.50
25.83
25.50
25.74
8,400
-0.20(-0.77%)
Mar 06, 2008
26.50
26.50
25.75
25.94
2,600
-0.38(-1.44%)
Mar 05, 2008
26.49
26.50
26.19
26.32
31,100
+0.11(+0.42%)
Mar 04, 2008
26.10
26.24
26.07
26.21
4,800
+0.10(+0.38%)
Mar 03, 2008
26.02
26.11
25.98
26.11
700
+0.03(+0.12%)
Feb 29, 2008
26.40
26.40
26.00
26.08
3,870
-0.50(-1.88%)
Feb 28, 2008
26.60
26.65
26.49
26.58
7,300
-0.07(-0.26%)
Feb 27, 2008
26.64
26.87
26.63
26.65
9,600
-0.10(-0.37%)
Feb 26, 2008
25.94
26.82
25.94
26.75
4,900
+0.17(+0.64%)
Feb 25, 2008
26.12
26.60
26.12
26.58
17,600
+0.33(+1.26%)
Feb 22, 2008
25.95
26.25
25.95
26.25
3,200
+0.11(+0.42%)
Feb 21, 2008
26.72
26.72
26.14
26.14
7,150
-0.28(-1.06%)
Feb 20, 2008
26.30
26.55
26.09
26.42
9,300
+0.10(+0.38%)
Feb 19, 2008
26.24
26.50
26.16
26.32
13,800
+0.07(+0.27%)
Feb 18, 2008
26.00
26.25
26.00
26.25
0
+0.00(+0.00%)
Feb 15, 2008
26.00
26.25
26.00
26.25
4,100
+0.21(+0.81%)
Feb 14, 2008
26.41
26.41
26.04
26.04
20,700
-0.31(-1.18%)
Feb 13, 2008
26.24
26.40
26.24
26.35
10,100
+0.26(+1.00%)
Feb 12, 2008
26.00
26.24
26.00
26.09
13,200
+0.21(+0.81%)
Feb 11, 2008
25.68
25.89
25.68
25.88
1,648
+0.18(+0.70%)
Feb 08, 2008
25.89
25.92
25.70
25.70
6,700
-0.18(-0.70%)
Feb 07, 2008
25.52
25.88
25.49
25.88
10,000
+0.23(+0.90%)
Feb 06, 2008
25.71
25.85
25.64
25.65
8,800
-0.10(-0.39%)
Feb 05, 2008
25.85
25.90
25.75
25.75
2,600
-0.36(-1.38%)
Feb 04, 2008
26.35
26.35
26.11
26.11
8,700
-0.22(-0.84%)
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
.