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
22.99
23.26
22.99
23.00
7,649
-0.13(-0.55%)
Apr 29, 2008
23.11
23.13
23.05
23.13
6,482
-0.16(-0.70%)
Apr 28, 2008
23.14
23.29
23.12
23.29
2,090
+0.15(+0.65%)
Apr 25, 2008
23.27
23.27
22.94
23.14
4,130
+0.12(+0.52%)
Apr 24, 2008
22.48
23.02
22.10
23.02
4,764
+0.49(+2.17%)
Apr 23, 2008
22.55
22.63
22.41
22.53
8,263
+0.07(+0.31%)
Apr 22, 2008
22.64
22.64
22.31
22.46
5,090
-0.30(-1.32%)
Apr 21, 2008
22.97
22.97
22.68
22.76
21,498
-0.21(-0.91%)
Apr 18, 2008
23.17
23.17
22.92
22.97
2,903
+0.05(+0.22%)
Apr 17, 2008
22.83
22.95
22.68
22.92
5,267
+0.20(+0.88%)
Apr 16, 2008
22.69
22.72
22.60
22.72
2,007
+0.47(+2.11%)
Apr 15, 2008
22.21
22.28
22.17
22.25
6,810
+0.13(+0.59%)
Apr 14, 2008
22.22
22.22
22.12
22.12
1,289
-0.26(-1.15%)
Apr 11, 2008
22.33
22.70
22.33
22.38
2,600
-0.23(-1.03%)
Apr 10, 2008
22.56
22.81
22.56
22.61
28,800
+0.04(+0.18%)
Apr 09, 2008
22.80
22.89
22.57
22.57
3,600
-0.27(-1.18%)
Apr 08, 2008
22.98
23.02
22.84
22.84
2,600
-0.27(-1.17%)
Apr 07, 2008
23.13
23.26
23.08
23.11
11,300
-0.04(-0.17%)
Apr 04, 2008
23.49
23.49
23.09
23.15
6,200
-0.07(-0.28%)
Apr 03, 2008
23.07
23.31
23.05
23.22
14,500
+0.02(+0.07%)
Apr 02, 2008
23.19
23.43
23.14
23.20
8,800
-0.09(-0.39%)
Apr 01, 2008
22.78
23.29
22.78
23.29
8,500
+0.96(+4.30%)
Mar 31, 2008
22.19
22.42
22.15
22.33
4,600
+0.33(+1.50%)
Mar 28, 2008
22.38
22.54
22.00
22.00
8,800
-0.32(-1.43%)
Mar 27, 2008
22.85
22.85
22.31
22.32
9,200
-0.32(-1.41%)
Mar 26, 2008
22.52
22.64
22.52
22.64
1,100
-0.24(-1.05%)
Mar 25, 2008
23.07
23.07
22.64
22.88
18,100
+0.12(+0.53%)
Mar 24, 2008
24.14
24.14
22.76
22.76
29,300
-0.08(-0.35%)
Mar 21, 2008
22.15
22.84
22.14
22.84
29,600
+0.00(+0.00%)
Mar 20, 2008
22.15
22.84
22.14
22.84
29,600
+0.86(+3.91%)
Mar 19, 2008
22.80
22.80
21.98
21.98
13,100
-0.44(-1.95%)
Mar 18, 2008
22.05
22.42
21.92
22.42
11,200
+0.81(+3.75%)
Mar 17, 2008
21.00
21.70
20.98
21.61
74,300
-0.19(-0.89%)
Mar 14, 2008
22.22
22.40
21.74
21.80
34,500
-0.54(-2.42%)
Mar 13, 2008
21.82
22.47
21.74
22.34
38,900
+0.19(+0.86%)
Mar 12, 2008
22.50
22.77
22.15
22.15
13,300
-0.25(-1.12%)
Mar 11, 2008
22.32
22.40
21.90
22.40
5,600
+0.79(+3.66%)
Mar 10, 2008
21.91
21.98
21.61
21.61
45,400
-0.35(-1.59%)
Mar 07, 2008
21.82
22.13
21.73
21.96
59,415
+0.02(+0.08%)
Mar 06, 2008
22.58
22.58
21.94
21.94
8,500
-0.53(-2.35%)
Mar 05, 2008
22.74
22.74
22.32
22.47
14,900
-0.07(-0.31%)
Mar 04, 2008
22.35
22.59
22.28
22.54
7,100
-0.04(-0.18%)
Mar 03, 2008
22.33
22.63
22.33
22.58
2,100
-0.21(-0.92%)
Feb 29, 2008
23.07
23.07
22.73
22.79
6,100
-0.57(-2.44%)
Feb 28, 2008
23.98
23.98
23.36
23.36
4,100
-0.50(-2.10%)
Feb 27, 2008
23.96
23.99
23.80
23.86
12,900
+0.10(+0.42%)
Feb 26, 2008
23.54
23.87
23.54
23.76
9,600
+0.18(+0.76%)
Feb 25, 2008
23.23
23.62
23.00
23.58
8,950
+0.93(+4.11%)
Feb 22, 2008
22.77
22.77
22.65
22.65
63,600
-0.46(-1.99%)
Feb 21, 2008
23.45
23.49
23.11
23.11
16,500
-0.17(-0.73%)
Feb 20, 2008
22.65
23.34
22.65
23.28
4,200
+0.24(+1.04%)
Feb 19, 2008
23.21
23.24
23.02
23.04
10,082
-0.15(-0.65%)
Feb 18, 2008
22.89
23.19
22.89
23.19
0
+0.00(+0.00%)
Feb 15, 2008
22.89
23.19
22.89
23.19
16,900
+0.06(+0.26%)
Feb 14, 2008
23.10
23.33
23.08
23.13
14,200
-0.17(-0.73%)
Feb 13, 2008
23.17
23.31
23.17
23.30
3,000
+0.32(+1.39%)
Feb 12, 2008
22.70
23.26
22.70
22.98
17,000
+0.23(+1.01%)
Feb 11, 2008
23.05
23.05
22.72
22.75
4,700
-0.56(-2.40%)
Feb 08, 2008
23.32
23.42
23.10
23.31
13,600
-0.13(-0.56%)
Feb 07, 2008
23.26
23.55
23.21
23.44
5,447
+0.11(+0.47%)
Feb 06, 2008
23.47
23.65
23.33
23.33
9,000
-0.11(-0.47%)
Feb 05, 2008
24.00
24.00
23.44
23.44
6,800
-0.68(-2.82%)
Feb 04, 2008
24.09
24.32
24.07
24.12
9,008
-0.15(-0.62%)
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
.