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 (%)
May 31, 2007
28.69
28.69
28.55
28.61
4,800
+0.05(+0.18%)
May 30, 2007
28.39
28.56
28.39
28.56
13,200
+0.08(+0.28%)
May 29, 2007
28.45
28.50
28.40
28.48
7,700
+0.14(+0.49%)
May 25, 2007
28.27
28.36
28.27
28.34
700
+0.09(+0.32%)
May 24, 2007
28.40
28.54
28.25
28.25
4,200
-0.11(-0.39%)
May 23, 2007
28.54
28.55
28.36
28.36
900
-0.09(-0.32%)
May 22, 2007
28.44
28.50
28.44
28.45
4,700
-0.02(-0.07%)
May 21, 2007
28.43
28.54
28.43
28.47
1,900
+0.05(+0.18%)
May 18, 2007
28.33
28.42
28.33
28.42
163,900
-0.02(-0.07%)
May 17, 2007
28.38
28.44
28.29
28.44
308,000
+0.12(+0.42%)
May 16, 2007
28.19
28.32
28.14
28.32
8,700
+0.25(+0.89%)
May 15, 2007
28.16
28.20
28.07
28.07
600
+0.02(+0.07%)
May 14, 2007
28.14
28.21
28.05
28.05
7,900
-0.11(-0.39%)
May 11, 2007
28.09
28.17
28.09
28.16
3,700
+0.06(+0.21%)
May 10, 2007
28.29
28.29
28.04
28.10
17,100
-0.21(-0.74%)
May 09, 2007
28.37
28.42
28.31
28.31
4,600
-0.03(-0.12%)
May 08, 2007
28.39
28.39
28.31
28.34
3,500
-0.08(-0.27%)
May 07, 2007
28.49
28.52
28.41
28.42
12,800
+0.02(+0.07%)
May 04, 2007
28.44
28.45
28.33
28.40
11,700
-0.05(-0.18%)
May 03, 2007
28.42
28.48
28.33
28.45
12,900
+0.01(+0.04%)
May 02, 2007
28.33
28.49
28.33
28.44
2,100
+0.16(+0.57%)
May 01, 2007
28.13
28.28
28.13
28.28
6,700
+0.08(+0.28%)
Apr 30, 2007
28.43
28.46
28.20
28.20
4,100
-0.17(-0.60%)
Apr 27, 2007
28.39
28.39
28.34
28.37
3,000
-0.10(-0.35%)
Apr 26, 2007
28.47
28.47
28.45
28.47
3,000
-0.06(-0.21%)
Apr 25, 2007
28.53
28.54
28.43
28.53
21,400
+0.10(+0.35%)
Apr 24, 2007
28.45
28.49
28.30
28.43
11,600
+0.03(+0.11%)
Apr 23, 2007
28.42
28.42
28.37
28.40
8,900
+0.08(+0.28%)
Apr 20, 2007
28.34
28.35
28.30
28.32
22,700
+0.29(+1.03%)
Apr 19, 2007
28.01
28.15
28.01
28.03
2,800
-0.08(-0.28%)
Apr 18, 2007
28.15
28.15
28.10
28.11
2,500
-0.19(-0.67%)
Apr 17, 2007
28.10
28.30
28.10
28.30
6,400
+0.23(+0.82%)
Apr 16, 2007
28.06
28.08
28.05
28.07
3,500
+0.15(+0.54%)
Apr 13, 2007
27.85
27.92
27.85
27.92
700
+0.11(+0.40%)
Apr 12, 2007
27.68
27.82
27.68
27.81
3,400
+0.04(+0.14%)
Apr 11, 2007
27.85
27.85
27.75
27.77
5,200
-0.14(-0.50%)
Apr 10, 2007
27.86
27.91
27.84
27.91
7,500
+0.09(+0.32%)
Apr 09, 2007
27.94
27.94
27.82
27.82
8,800
-0.03(-0.11%)
Apr 05, 2007
27.85
27.89
27.84
27.85
3,300
+0.01(+0.04%)
Apr 04, 2007
27.79
27.86
27.79
27.84
1,400
-0.01(-0.04%)
Apr 03, 2007
27.81
27.88
27.79
27.85
5,300
+0.23(+0.83%)
Apr 02, 2007
27.57
27.64
27.54
27.62
4,400
+0.14(+0.51%)
Mar 30, 2007
27.60
27.60
27.34
27.48
2,600
+0.03(+0.11%)
Mar 29, 2007
27.45
27.45
27.40
27.45
6,100
+0.14(+0.51%)
Mar 28, 2007
27.24
27.43
27.21
27.31
18,500
-0.05(-0.18%)
Mar 27, 2007
27.40
27.40
27.30
27.36
800
-0.20(-0.73%)
Mar 26, 2007
27.70
27.70
27.39
27.56
6,700
+0.03(+0.11%)
Mar 23, 2007
27.47
27.53
27.47
27.53
4,600
+0.12(+0.44%)
Mar 22, 2007
27.55
27.55
27.41
27.41
3,600
+0.07(+0.26%)
Mar 21, 2007
27.12
27.37
27.12
27.34
7,400
+0.38(+1.41%)
Mar 20, 2007
26.80
26.96
26.80
26.96
2,600
+0.22(+0.82%)
Mar 19, 2007
26.83
26.83
26.74
26.74
2,000
+0.20(+0.75%)
Mar 16, 2007
26.70
26.70
26.51
26.54
5,600
-0.17(-0.64%)
Mar 15, 2007
26.64
26.71
26.61
26.71
4,900
+0.19(+0.72%)
Mar 14, 2007
26.52
26.61
26.37
26.52
7,700
+0.06(+0.23%)
Mar 13, 2007
26.80
26.80
26.46
26.46
9,500
-0.44(-1.64%)
Mar 12, 2007
26.73
26.90
26.71
26.90
6,100
+0.18(+0.67%)
Mar 09, 2007
26.72
26.73
26.56
26.72
5,300
+0.15(+0.56%)
Mar 08, 2007
26.62
27.05
26.49
26.57
15,300
+0.26(+0.99%)
Mar 07, 2007
26.42
26.47
26.30
26.31
31,400
-0.21(-0.79%)
Mar 06, 2007
26.30
26.52
26.29
26.52
10,800
+0.28(+1.07%)
Mar 05, 2007
26.08
26.25
26.08
26.24
2,000
-0.06(-0.23%)
Mar 02, 2007
26.75
26.75
26.30
26.30
3,600
-0.32(-1.20%)
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
.