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 (%)
Feb 28, 2007
26.97
27.27
26.97
27.20
17,600
+0.08(+0.29%)
Feb 27, 2007
27.53
27.61
27.03
27.12
35,000
-0.83(-2.97%)
Feb 26, 2007
28.01
28.01
27.89
27.95
6,000
-0.14(-0.50%)
Feb 23, 2007
28.03
28.09
27.96
28.09
9,700
-0.11(-0.39%)
Feb 22, 2007
28.25
28.25
28.11
28.20
11,000
+0.02(+0.07%)
Feb 21, 2007
28.22
28.22
28.10
28.18
33,600
-0.07(-0.25%)
Feb 20, 2007
28.13
28.26
28.02
28.25
7,800
+0.13(+0.46%)
Feb 16, 2007
28.07
28.12
28.02
28.12
11,200
+0.03(+0.11%)
Feb 15, 2007
27.88
28.10
27.88
28.09
29,000
+0.34(+1.23%)
Feb 14, 2007
27.75
27.81
27.68
27.75
9,600
+0.07(+0.25%)
Feb 13, 2007
27.70
27.70
27.59
27.68
21,600
+0.12(+0.44%)
Feb 12, 2007
27.60
27.64
27.55
27.56
5,500
+0.01(+0.04%)
Feb 09, 2007
27.71
27.71
27.53
27.55
31,300
-0.17(-0.61%)
Feb 08, 2007
27.71
27.77
27.66
27.72
13,800
+0.12(+0.43%)
Feb 07, 2007
27.66
27.66
27.57
27.60
3,000
+0.08(+0.29%)
Feb 06, 2007
27.51
27.52
27.45
27.52
5,200
+0.04(+0.15%)
Feb 05, 2007
27.45
27.51
27.45
27.48
900
+0.06(+0.22%)
Feb 02, 2007
27.51
27.51
27.42
27.42
4,600
-0.04(-0.15%)
Feb 01, 2007
27.36
27.46
27.29
27.46
7,800
+0.22(+0.81%)
Jan 31, 2007
27.08
27.26
27.08
27.24
8,100
+0.19(+0.70%)
Jan 30, 2007
26.95
27.05
26.91
27.05
3,800
+0.20(+0.74%)
Jan 29, 2007
26.83
26.90
26.82
26.85
5,300
+0.12(+0.45%)
Jan 26, 2007
26.63
26.74
26.63
26.73
5,700
-0.03(-0.11%)
Jan 25, 2007
26.95
26.95
26.76
26.76
3,700
-0.13(-0.48%)
Jan 24, 2007
26.81
26.90
26.81
26.89
10,500
+0.17(+0.64%)
Jan 23, 2007
26.63
26.79
26.63
26.72
1,300
+0.02(+0.07%)
Jan 22, 2007
26.72
26.72
26.68
26.70
2,200
-0.05(-0.19%)
Jan 19, 2007
26.71
26.78
26.71
26.75
9,100
+0.04(+0.15%)
Jan 18, 2007
26.73
26.75
26.64
26.71
3,900
-0.11(-0.41%)
Jan 17, 2007
26.76
26.89
26.74
26.82
6,800
+0.14(+0.52%)
Jan 16, 2007
26.72
26.73
26.67
26.68
9,700
+0.13(+0.49%)
Jan 12, 2007
26.54
26.55
26.54
26.55
1,600
+0.20(+0.76%)
Jan 11, 2007
26.15
26.35
26.15
26.35
7,100
+0.35(+1.35%)
Jan 10, 2007
25.93
26.00
25.93
26.00
400
+0.04(+0.15%)
Jan 09, 2007
26.07
26.07
25.93
25.96
4,000
-0.05(-0.19%)
Jan 08, 2007
25.87
26.01
25.87
26.01
200
+0.11(+0.42%)
Jan 05, 2007
25.85
25.90
25.85
25.90
3,200
-0.16(-0.61%)
Jan 04, 2007
25.91
26.10
25.91
26.06
2,200
+0.12(+0.46%)
Jan 03, 2007
26.08
26.13
25.93
25.94
3,000
+0.02(+0.08%)
Dec 29, 2006
26.02
26.05
25.92
25.92
2,500
-0.10(-0.38%)
Dec 28, 2006
26.02
26.02
26.02
26.02
100
-0.06(-0.23%)
Dec 27, 2006
26.07
26.09
26.05
26.08
5,400
+0.11(+0.42%)
Dec 26, 2006
25.84
25.97
25.84
25.97
1,400
+0.08(+0.31%)
Dec 22, 2006
25.85
25.96
25.85
25.89
3,000
-0.08(-0.31%)
Dec 21, 2006
25.97
25.97
25.97
25.97
400
-0.05(-0.19%)
Dec 20, 2006
26.04
26.04
25.98
26.02
600
+0.13(+0.50%)
Dec 19, 2006
25.80
25.89
25.80
25.89
2,800
+0.04(+0.15%)
Dec 18, 2006
25.98
25.99
25.84
25.85
1,100
-0.06(-0.23%)
Dec 15, 2006
25.94
25.94
25.91
25.91
4,000
+0.05(+0.19%)
Dec 14, 2006
25.84
25.93
25.84
25.86
12,200
+0.05(+0.19%)
Dec 13, 2006
25.86
25.86
25.81
25.81
2,000
+0.01(+0.04%)
Dec 12, 2006
25.80
25.80
25.80
25.80
100
-0.06(-0.23%)
Dec 11, 2006
25.86
25.86
25.81
25.86
600
+0.02(+0.08%)
Dec 08, 2006
25.83
25.84
25.80
25.84
800
+0.05(+0.19%)
Dec 07, 2006
25.81
25.84
25.79
25.79
1,200
-0.04(-0.15%)
Dec 06, 2006
25.70
25.83
25.70
25.83
2,800
+0.09(+0.35%)
Dec 05, 2006
25.62
25.74
25.62
25.74
1,300
+0.08(+0.31%)
Dec 04, 2006
25.55
25.66
25.55
25.66
3,100
+0.26(+1.02%)
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
.