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 29, 2008
27.06
27.40
26.75
26.75
33,855
-0.84(-3.04%)
Feb 28, 2008
27.80
27.80
27.57
27.59
55,710
-0.42(-1.50%)
Feb 27, 2008
27.91
28.17
27.91
28.01
28,700
+0.02(+0.07%)
Feb 26, 2008
27.86
28.09
27.78
27.99
32,900
+0.22(+0.79%)
Feb 25, 2008
27.56
27.82
27.51
27.77
40,500
+0.43(+1.57%)
Feb 22, 2008
27.59
27.59
27.11
27.34
21,724
-0.05(-0.18%)
Feb 21, 2008
28.00
28.00
27.39
27.39
43,407
-0.35(-1.26%)
Feb 20, 2008
27.12
27.85
27.12
27.74
22,200
+0.04(+0.14%)
Feb 19, 2008
28.27
28.27
27.61
27.70
33,200
+0.07(+0.25%)
Feb 18, 2008
27.54
27.63
27.39
27.63
0
+0.00(+0.00%)
Feb 15, 2008
27.54
27.63
27.39
27.63
21,800
+0.04(+0.14%)
Feb 14, 2008
27.99
27.99
27.58
27.59
26,300
-0.29(-1.04%)
Feb 13, 2008
28.02
28.02
27.71
27.88
31,330
+0.07(+0.25%)
Feb 12, 2008
27.69
27.92
27.57
27.81
27,300
+0.16(+0.58%)
Feb 11, 2008
27.80
27.80
27.37
27.65
23,800
-0.07(-0.25%)
Feb 08, 2008
27.77
27.83
27.60
27.72
22,500
-0.08(-0.29%)
Feb 07, 2008
27.95
27.96
27.52
27.80
64,000
+0.01(+0.04%)
Feb 06, 2008
28.10
28.14
27.77
27.79
22,500
-0.06(-0.22%)
Feb 05, 2008
28.00
28.13
27.84
27.85
11,000
-0.53(-1.87%)
Feb 04, 2008
28.71
28.71
28.36
28.38
17,700
-0.06(-0.21%)
Feb 01, 2008
28.18
28.48
28.07
28.44
55,300
+0.53(+1.90%)
Jan 31, 2008
27.69
28.36
27.69
27.91
32,900
-0.10(-0.36%)
Jan 30, 2008
27.88
28.64
27.88
28.01
44,757
-0.34(-1.20%)
Jan 29, 2008
28.29
28.42
28.17
28.35
38,800
+0.22(+0.78%)
Jan 28, 2008
28.00
28.18
27.63
28.13
46,300
+0.23(+0.82%)
Jan 25, 2008
28.36
28.36
27.76
27.90
28,076
-0.28(-0.99%)
Jan 24, 2008
28.49
28.54
28.09
28.18
30,737
-0.28(-0.98%)
Jan 23, 2008
28.03
28.48
27.59
28.46
63,833
-0.33(-1.15%)
Jan 22, 2008
28.55
29.10
28.55
28.79
28,300
-0.89(-3.00%)
Jan 21, 2008
30.58
30.58
29.52
29.68
0
+0.00(+0.00%)
Jan 18, 2008
30.58
30.58
29.52
29.68
62,192
-0.50(-1.66%)
Jan 17, 2008
30.84
30.84
30.06
30.18
37,600
-0.38(-1.24%)
Jan 16, 2008
30.23
30.77
30.23
30.56
111,000
+0.27(+0.89%)
Jan 15, 2008
30.33
30.48
30.17
30.29
43,500
-0.31(-1.01%)
Jan 14, 2008
30.71
30.71
30.34
30.60
96,700
+0.15(+0.49%)
Jan 11, 2008
30.29
30.56
30.29
30.45
33,300
-0.02(-0.07%)
Jan 10, 2008
30.31
32.72
30.29
30.47
158,600
-0.09(-0.29%)
Jan 09, 2008
30.28
30.56
30.17
30.56
80,185
+0.42(+1.39%)
Jan 08, 2008
30.46
30.62
30.11
30.14
637,350
-0.08(-0.26%)
Jan 07, 2008
29.76
30.24
29.76
30.22
16,610
+0.59(+1.99%)
Jan 04, 2008
29.85
29.87
29.63
29.63
14,900
-0.27(-0.90%)
Jan 03, 2008
29.92
30.10
29.84
29.90
7,600
+0.02(+0.07%)
Jan 02, 2008
29.91
30.23
29.69
29.88
22,500
-0.19(-0.63%)
Jan 01, 2008
30.13
30.32
30.02
30.07
12,700
+0.00(+0.00%)
Dec 31, 2007
30.13
30.32
30.02
30.07
12,700
-0.25(-0.82%)
Dec 28, 2007
30.32
30.49
30.20
30.32
31,800
+0.00(+0.00%)
Dec 27, 2007
30.83
30.83
30.32
30.32
18,700
-0.39(-1.27%)
Dec 26, 2007
30.61
30.75
30.54
30.71
25,000
+0.07(+0.23%)
Dec 24, 2007
30.51
30.67
30.51
30.64
23,878
+0.08(+0.26%)
Dec 21, 2007
29.78
30.57
29.78
30.56
9,700
+0.57(+1.90%)
Dec 20, 2007
29.87
30.04
29.78
29.99
6,000
+0.27(+0.91%)
Dec 19, 2007
29.77
29.86
29.56
29.72
13,000
+0.11(+0.37%)
Dec 18, 2007
29.59
29.71
29.39
29.61
6,500
+0.17(+0.58%)
Dec 17, 2007
29.62
29.79
29.44
29.44
20,220
-0.42(-1.41%)
Dec 14, 2007
29.86
30.15
29.86
29.86
6,400
-0.24(-0.80%)
Dec 13, 2007
29.91
30.15
29.81
30.10
12,700
+0.15(+0.50%)
Dec 12, 2007
30.99
30.99
29.67
29.95
11,650
+0.02(+0.07%)
Dec 11, 2007
30.35
30.38
29.88
29.93
18,000
-0.38(-1.25%)
Dec 10, 2007
30.19
30.33
30.17
30.31
25,100
+0.12(+0.40%)
Dec 07, 2007
30.25
30.25
30.09
30.19
44,900
+0.10(+0.33%)
Dec 06, 2007
29.84
30.19
29.84
30.09
17,700
+0.34(+1.14%)
Dec 05, 2007
29.40
29.81
29.40
29.75
10,197
+0.31(+1.05%)
Dec 04, 2007
29.37
29.62
29.37
29.44
10,800
-0.06(-0.20%)
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
.