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, 2007
26.86
26.86
26.49
26.49
5,100
-0.37(-1.37%)
Apr 27, 2007
26.83
26.88
26.79
26.86
1,700
+0.01(+0.03%)
Apr 26, 2007
26.91
26.94
26.85
26.85
1,900
-0.17(-0.63%)
Apr 25, 2007
26.89
27.02
26.89
27.02
5,100
+0.28(+1.05%)
Apr 24, 2007
26.61
26.74
26.54
26.74
1,200
+0.11(+0.42%)
Apr 23, 2007
26.77
26.77
26.63
26.63
1,800
-0.08(-0.31%)
Apr 20, 2007
26.74
26.74
26.66
26.71
2,100
+0.23(+0.87%)
Apr 19, 2007
26.47
26.54
26.47
26.48
900
-0.17(-0.64%)
Apr 18, 2007
26.57
26.65
26.57
26.65
2,800
+0.07(+0.26%)
Apr 17, 2007
26.50
26.59
26.50
26.58
7,600
+0.16(+0.61%)
Apr 16, 2007
26.14
26.42
26.14
26.42
5,700
+0.43(+1.65%)
Apr 13, 2007
26.00
26.00
25.97
25.99
900
+0.13(+0.50%)
Apr 12, 2007
25.78
25.86
25.77
25.86
1,000
+0.07(+0.27%)
Apr 11, 2007
25.82
25.82
25.79
25.79
600
-0.10(-0.39%)
Apr 10, 2007
25.90
25.92
25.89
25.89
1,700
+0.09(+0.35%)
Apr 09, 2007
25.83
25.89
25.80
25.80
1,700
-0.11(-0.42%)
Apr 05, 2007
25.80
25.91
25.80
25.91
500
+0.08(+0.31%)
Apr 04, 2007
25.84
25.84
25.83
25.83
400
-0.06(-0.23%)
Apr 03, 2007
25.77
25.92
25.77
25.89
2,300
+0.28(+1.09%)
Apr 02, 2007
25.61
25.61
25.54
25.61
2,700
+0.05(+0.21%)
Mar 30, 2007
25.62
25.62
25.56
25.56
800
+0.03(+0.11%)
Mar 29, 2007
25.53
25.53
25.53
25.53
300
+0.09(+0.35%)
Mar 28, 2007
25.44
25.59
25.44
25.44
3,300
-0.26(-1.01%)
Mar 27, 2007
25.69
25.72
25.69
25.70
3,400
-0.16(-0.62%)
Mar 26, 2007
25.85
25.86
25.75
25.86
4,200
-0.04(-0.15%)
Mar 23, 2007
25.86
25.90
25.86
25.90
4,000
+0.09(+0.35%)
Mar 22, 2007
25.81
25.81
25.81
25.81
200
-0.01(-0.04%)
Mar 21, 2007
25.45
25.82
25.45
25.82
12,500
+0.47(+1.85%)
Mar 20, 2007
25.25
25.35
25.25
25.35
2,300
+0.13(+0.53%)
Mar 19, 2007
25.22
25.22
25.22
25.22
1,300
+0.28(+1.10%)
Mar 16, 2007
24.97
24.97
24.94
24.94
2,000
-0.12(-0.48%)
Mar 15, 2007
25.05
25.06
24.97
25.06
1,000
+0.21(+0.85%)
Mar 14, 2007
24.74
24.85
24.49
24.85
8,300
+0.06(+0.24%)
Mar 13, 2007
25.39
25.25
24.79
24.79
1,400
-0.60(-2.36%)
Mar 12, 2007
25.27
25.39
25.27
25.39
3,600
+0.04(+0.16%)
Mar 09, 2007
25.42
25.44
25.30
25.35
38,300
+0.04(+0.16%)
Mar 08, 2007
25.23
25.43
25.23
25.31
42,300
+0.09(+0.36%)
Mar 07, 2007
25.22
25.29
25.13
25.22
33,700
-0.05(-0.20%)
Mar 06, 2007
25.05
25.27
24.99
25.27
18,500
+0.22(+0.88%)
Mar 05, 2007
25.20
25.24
25.05
25.05
2,700
-0.40(-1.57%)
Mar 02, 2007
25.39
25.45
25.39
25.45
500
-0.05(-0.20%)
Mar 01, 2007
25.25
25.54
25.06
25.50
8,600
-0.11(-0.43%)
Feb 28, 2007
25.39
25.61
25.37
25.61
1,100
-0.23(-0.89%)
Feb 27, 2007
26.10
26.10
25.84
25.84
3,300
-0.66(-2.49%)
Feb 26, 2007
26.50
26.50
26.50
26.50
2,000
+0.03(+0.11%)
Feb 23, 2007
26.49
26.49
26.47
26.47
600
-0.14(-0.53%)
Feb 22, 2007
26.60
26.61
26.53
26.61
3,600
-0.02(-0.08%)
Feb 21, 2007
26.63
26.63
26.63
26.63
100
-0.11(-0.41%)
Feb 20, 2007
26.59
26.74
26.59
26.74
700
+0.19(+0.72%)
Feb 16, 2007
26.60
26.60
26.53
26.55
2,100
-0.05(-0.17%)
Feb 15, 2007
26.61
26.63
26.60
26.60
1,200
-0.01(-0.05%)
Feb 14, 2007
26.61
26.61
26.61
26.61
300
+0.19(+0.72%)
Feb 13, 2007
26.32
26.43
26.32
26.42
2,000
+0.12(+0.46%)
Feb 12, 2007
26.22
26.30
26.22
26.30
700
+0.05(+0.19%)
Feb 09, 2007
26.65
26.65
26.25
26.25
800
-0.36(-1.35%)
Feb 08, 2007
26.67
26.67
26.57
26.61
18,500
-0.08(-0.30%)
Feb 07, 2007
26.69
26.69
26.69
26.69
200
+0.19(+0.72%)
Feb 06, 2007
26.53
26.53
26.45
26.50
600
+0.16(+0.61%)
Feb 05, 2007
26.44
26.44
26.33
26.34
800
-0.09(-0.34%)
Feb 02, 2007
26.39
26.43
26.33
26.43
2,300
+0.14(+0.53%)
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
.