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 (%)
Aug 31, 2007
28.52
28.69
28.48
28.64
8,100
+0.18(+0.63%)
Aug 30, 2007
28.41
28.60
28.41
28.46
22,000
-0.05(-0.18%)
Aug 29, 2007
28.20
28.51
28.14
28.51
9,100
+0.39(+1.39%)
Aug 28, 2007
28.46
28.46
28.09
28.12
41,500
-0.48(-1.68%)
Aug 27, 2007
28.71
28.72
28.58
28.60
4,200
-0.20(-0.69%)
Aug 24, 2007
28.51
28.81
28.51
28.80
19,700
+0.32(+1.12%)
Aug 23, 2007
28.82
28.82
28.42
28.48
47,700
-0.07(-0.25%)
Aug 22, 2007
28.48
28.59
28.38
28.55
26,600
+0.28(+0.99%)
Aug 21, 2007
28.25
28.36
28.14
28.27
10,900
-0.01(-0.04%)
Aug 20, 2007
28.21
28.34
28.11
28.28
32,300
+0.12(+0.43%)
Aug 17, 2007
28.50
28.52
27.94
28.16
557,800
+0.42(+1.51%)
Aug 16, 2007
27.85
27.85
27.41
27.74
35,000
-0.04(-0.14%)
Aug 15, 2007
28.01
28.23
27.78
27.78
11,200
-0.27(-0.96%)
Aug 14, 2007
28.39
28.40
28.05
28.05
12,400
-0.23(-0.81%)
Aug 13, 2007
28.34
28.50
28.24
28.28
14,400
+0.20(+0.71%)
Aug 10, 2007
27.35
28.22
27.17
28.08
15,000
+0.53(+1.92%)
Aug 09, 2007
28.10
28.10
27.55
27.55
21,800
-0.89(-3.13%)
Aug 08, 2007
28.61
28.63
28.16
28.44
40,600
-0.12(-0.42%)
Aug 07, 2007
28.56
28.75
28.40
28.56
13,600
-0.05(-0.17%)
Aug 06, 2007
28.08
28.61
28.08
28.61
24,300
+0.36(+1.27%)
Aug 03, 2007
28.36
28.51
28.25
28.25
4,600
-0.26(-0.91%)
Aug 02, 2007
28.43
28.53
28.39
28.51
5,200
+0.30(+1.06%)
Aug 01, 2007
28.18
28.45
27.86
28.21
27,400
+0.26(+0.93%)
Jul 31, 2007
28.35
28.46
27.95
27.95
19,100
-0.30(-1.06%)
Jul 30, 2007
27.96
28.29
27.93
28.25
7,400
+0.43(+1.55%)
Jul 27, 2007
28.29
28.42
27.82
27.82
11,100
-0.56(-1.97%)
Jul 26, 2007
28.53
28.70
28.28
28.38
23,500
-0.51(-1.77%)
Jul 25, 2007
29.00
29.00
28.76
28.89
22,500
+0.10(+0.35%)
Jul 24, 2007
29.10
29.33
28.78
28.79
12,300
-0.38(-1.30%)
Jul 23, 2007
29.11
29.32
29.08
29.17
7,500
+0.10(+0.34%)
Jul 20, 2007
29.21
29.21
28.94
29.07
6,400
-0.12(-0.41%)
Jul 19, 2007
29.19
29.28
29.15
29.19
18,300
-0.06(-0.21%)
Jul 18, 2007
29.23
29.25
29.06
29.25
10,500
-0.05(-0.17%)
Jul 17, 2007
29.35
29.45
29.30
29.30
13,900
-0.05(-0.17%)
Jul 16, 2007
29.35
29.42
29.29
29.35
4,600
-0.07(-0.24%)
Jul 13, 2007
29.36
29.44
29.27
29.42
25,200
-0.03(-0.10%)
Jul 12, 2007
29.16
29.45
29.16
29.45
23,000
+0.41(+1.41%)
Jul 11, 2007
28.96
29.04
28.84
29.04
18,200
+0.18(+0.62%)
Jul 10, 2007
29.11
29.13
28.86
28.86
27,700
-0.40(-1.37%)
Jul 09, 2007
29.27
29.31
29.13
29.26
10,693
-0.02(-0.07%)
Jul 06, 2007
29.09
29.37
29.09
29.28
3,300
+0.08(+0.27%)
Jul 05, 2007
29.15
29.20
29.03
29.20
13,900
+0.06(+0.21%)
Jul 03, 2007
29.08
29.16
29.07
29.14
6,400
+0.15(+0.52%)
Jul 02, 2007
28.80
28.99
28.80
28.99
4,200
+0.33(+1.15%)
Jun 29, 2007
28.93
29.00
28.66
28.66
7,600
-0.19(-0.66%)
Jun 28, 2007
28.79
28.93
28.79
28.85
7,700
+0.07(+0.24%)
Jun 27, 2007
28.36
28.78
28.36
28.78
15,800
+0.43(+1.52%)
Jun 26, 2007
28.44
28.54
28.32
28.35
12,000
+0.14(+0.50%)
Jun 25, 2007
28.41
28.61
28.20
28.21
13,700
-0.17(-0.60%)
Jun 22, 2007
28.66
28.66
28.34
28.38
22,600
-0.32(-1.11%)
Jun 21, 2007
28.85
28.85
28.42
28.70
16,700
-1.04(-3.50%)
Jun 20, 2007
28.87
29.74
28.71
29.74
5,200
+0.84(+2.91%)
Jun 19, 2007
28.72
28.90
28.72
28.90
13,200
+0.07(+0.24%)
Jun 18, 2007
28.91
28.97
28.82
28.83
6,300
-0.12(-0.41%)
Jun 15, 2007
28.98
29.04
28.93
28.95
4,200
+0.33(+1.15%)
Jun 14, 2007
28.70
28.83
28.62
28.62
9,200
-0.01(-0.03%)
Jun 13, 2007
28.58
28.71
28.48
28.63
6,000
+0.00(+0.00%)
Jun 12, 2007
28.69
28.77
28.58
28.63
16,800
-0.08(-0.28%)
Jun 11, 2007
28.73
28.79
28.60
28.71
16,600
+0.03(+0.10%)
Jun 08, 2007
28.41
28.70
28.40
28.68
16,900
+0.10(+0.35%)
Jun 07, 2007
28.85
28.88
28.55
28.58
19,800
-0.36(-1.24%)
Jun 06, 2007
29.09
29.09
28.90
28.94
8,200
-0.24(-0.82%)
Jun 05, 2007
29.35
29.35
29.14
29.18
4,000
-0.18(-0.61%)
Jun 04, 2007
29.37
29.40
29.35
29.36
7,600
-0.02(-0.07%)
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
.