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 (%)
Sep 28, 2007
27.80
27.80
27.68
27.74
3,700
-0.07(-0.25%)
Sep 27, 2007
27.75
27.83
27.75
27.81
16,800
+0.12(+0.43%)
Sep 26, 2007
27.52
27.72
27.49
27.69
36,500
+0.30(+1.09%)
Sep 25, 2007
27.40
27.43
27.34
27.39
14,500
-0.13(-0.47%)
Sep 24, 2007
27.53
27.63
27.45
27.52
7,000
-0.04(-0.15%)
Sep 21, 2007
27.68
27.70
27.56
27.56
3,200
-0.05(-0.18%)
Sep 20, 2007
27.74
27.74
27.60
27.61
1,200
-0.18(-0.65%)
Sep 19, 2007
27.70
27.79
27.68
27.79
8,900
+0.26(+0.94%)
Sep 18, 2007
27.13
27.53
27.13
27.53
5,900
+0.58(+2.15%)
Sep 17, 2007
27.02
27.03
26.95
26.95
9,100
-0.11(-0.41%)
Sep 14, 2007
26.93
27.06
26.93
27.06
6,200
-0.01(-0.04%)
Sep 13, 2007
27.04
27.15
27.01
27.07
4,200
+0.06(+0.22%)
Sep 12, 2007
26.90
27.10
26.90
27.01
38,500
+0.11(+0.41%)
Sep 11, 2007
26.78
26.90
26.78
26.90
3,200
+0.14(+0.52%)
Sep 10, 2007
26.69
26.76
26.48
26.76
2,500
+0.18(+0.68%)
Sep 07, 2007
26.75
26.75
26.58
26.58
2,000
-0.32(-1.19%)
Sep 06, 2007
26.77
26.90
26.77
26.90
4,400
+0.12(+0.45%)
Sep 05, 2007
26.93
26.93
26.76
26.78
5,400
-0.41(-1.51%)
Sep 04, 2007
27.02
27.19
27.02
27.19
1,800
+0.19(+0.70%)
Aug 31, 2007
26.95
27.14
26.90
27.00
2,100
+0.11(+0.41%)
Aug 30, 2007
26.89
26.94
26.89
26.89
1,100
-0.06(-0.22%)
Aug 29, 2007
26.76
26.95
26.66
26.95
6,500
+0.33(+1.24%)
Aug 28, 2007
27.02
27.02
26.62
26.62
7,400
-0.59(-2.17%)
Aug 27, 2007
27.32
27.32
27.21
27.21
2,100
-0.10(-0.37%)
Aug 24, 2007
27.06
27.31
27.06
27.31
3,200
+0.27(+1.00%)
Aug 23, 2007
27.24
27.24
27.01
27.04
12,900
-0.09(-0.33%)
Aug 22, 2007
27.09
27.13
27.02
27.13
3,600
+0.26(+0.97%)
Aug 21, 2007
26.90
27.03
26.86
26.87
1,400
+0.04(+0.15%)
Aug 20, 2007
27.00
27.00
26.71
26.83
4,300
-0.08(-0.30%)
Aug 17, 2007
26.88
26.93
26.65
26.91
3,400
+0.49(+1.85%)
Aug 16, 2007
26.23
26.54
26.00
26.42
32,400
+0.14(+0.53%)
Aug 15, 2007
26.66
26.87
26.24
26.28
28,300
-0.19(-0.72%)
Aug 14, 2007
26.88
26.90
26.47
26.47
23,600
-0.42(-1.56%)
Aug 13, 2007
26.97
27.09
26.86
26.89
11,900
+0.19(+0.71%)
Aug 10, 2007
26.11
26.94
26.11
26.70
3,800
+0.28(+1.06%)
Aug 09, 2007
26.87
26.87
26.42
26.42
3,300
-0.48(-1.78%)
Aug 08, 2007
27.33
27.36
26.87
26.90
27,400
-0.32(-1.18%)
Aug 07, 2007
27.19
27.35
27.08
27.22
19,000
-0.04(-0.15%)
Aug 06, 2007
26.75
27.26
26.75
27.26
9,900
+0.20(+0.74%)
Aug 03, 2007
27.06
27.06
27.06
27.06
0
+0.00(+0.00%)
Aug 02, 2007
27.08
27.08
27.06
27.06
500
+0.31(+1.16%)
Aug 01, 2007
26.74
26.87
26.74
26.75
5,100
-0.25(-0.93%)
Jul 31, 2007
27.05
27.17
27.00
27.00
5,100
+0.18(+0.67%)
Jul 30, 2007
26.63
26.85
26.57
26.82
4,800
+0.17(+0.64%)
Jul 27, 2007
27.00
27.13
26.65
26.65
17,000
-0.48(-1.77%)
Jul 26, 2007
27.44
27.44
26.93
27.13
15,400
-0.47(-1.70%)
Jul 25, 2007
27.73
27.73
27.59
27.60
8,700
+0.03(+0.11%)
Jul 24, 2007
27.75
28.01
27.57
27.57
7,700
-0.47(-1.68%)
Jul 23, 2007
28.00
28.13
28.00
28.04
11,100
+0.15(+0.54%)
Jul 20, 2007
28.11
28.11
27.89
27.89
3,700
-0.35(-1.24%)
Jul 19, 2007
28.29
28.29
28.19
28.24
13,100
+0.23(+0.82%)
Jul 18, 2007
28.10
28.14
28.00
28.01
10,900
-0.16(-0.57%)
Jul 17, 2007
28.37
28.37
28.17
28.17
4,000
-0.14(-0.49%)
Jul 16, 2007
28.35
28.38
28.31
28.31
1,300
-0.10(-0.35%)
Jul 13, 2007
28.39
28.44
28.35
28.41
2,200
+0.09(+0.32%)
Jul 12, 2007
28.13
28.32
28.13
28.32
3,400
+0.43(+1.54%)
Jul 11, 2007
27.87
27.94
27.87
27.89
3,600
+0.06(+0.22%)
Jul 10, 2007
28.03
28.05
27.83
27.83
8,000
-0.31(-1.10%)
Jul 09, 2007
28.19
28.19
28.12
28.14
3,000
-0.05(-0.18%)
Jul 06, 2007
28.04
28.19
28.04
28.19
2,400
+0.08(+0.28%)
Jul 05, 2007
28.13
28.16
28.05
28.11
6,500
+0.01(+0.04%)
Jul 03, 2007
28.11
28.12
28.09
28.10
7,700
+0.07(+0.25%)
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
.