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 (%)
Jan 31, 2008
46.13
47.35
46.13
47.21
12,300
+0.16(+0.35%)
Jan 30, 2008
46.95
47.99
46.95
47.05
12,400
-0.04(-0.09%)
Jan 29, 2008
46.91
47.29
46.74
47.09
7,800
+0.40(+0.86%)
Jan 28, 2008
46.14
46.73
46.14
46.69
6,500
+0.50(+1.08%)
Jan 25, 2008
47.16
47.19
46.11
46.19
14,800
-0.77(-1.64%)
Jan 24, 2008
46.68
47.12
46.57
46.96
6,300
+0.92(+2.00%)
Jan 23, 2008
44.06
46.27
44.06
46.04
23,200
+0.65(+1.43%)
Jan 22, 2008
43.16
45.87
35.55
45.39
80,800
-1.01(-2.18%)
Jan 21, 2008
46.72
47.41
46.16
46.40
0
+0.00(+0.00%)
Jan 18, 2008
46.72
47.41
46.16
46.40
10,600
-0.09(-0.19%)
Jan 17, 2008
47.76
47.87
46.44
46.49
9,300
-1.18(-2.48%)
Jan 16, 2008
47.87
48.24
47.23
47.67
10,000
-0.23(-0.48%)
Jan 15, 2008
48.29
48.29
47.87
47.90
8,600
-0.96(-1.96%)
Jan 14, 2008
48.41
48.90
48.30
48.86
9,900
+0.82(+1.71%)
Jan 11, 2008
48.67
48.81
47.95
48.04
13,200
-1.10(-2.24%)
Jan 10, 2008
48.57
49.27
48.49
49.14
40,870
+0.09(+0.18%)
Jan 09, 2008
48.74
49.09
48.07
49.05
26,300
+0.45(+0.93%)
Jan 08, 2008
50.04
50.13
48.60
48.60
12,300
-1.26(-2.53%)
Jan 07, 2008
49.85
50.34
49.43
49.86
14,000
-0.05(-0.10%)
Jan 04, 2008
50.93
50.94
49.85
49.91
14,500
-1.92(-3.70%)
Jan 03, 2008
52.16
52.18
51.73
51.83
5,800
+0.01(+0.02%)
Jan 02, 2008
52.85
52.85
51.64
51.82
20,800
-1.00(-1.89%)
Jan 01, 2008
53.03
53.14
52.82
52.82
0
+0.00(+0.00%)
Dec 31, 2007
53.03
53.14
52.82
52.82
1,100
-0.36(-0.68%)
Dec 28, 2007
53.41
53.48
53.18
53.18
18,900
-0.05(-0.09%)
Dec 27, 2007
54.04
54.04
53.23
53.23
2,600
-0.99(-1.83%)
Dec 26, 2007
53.84
54.29
53.81
54.22
7,600
+0.13(+0.24%)
Dec 24, 2007
53.92
54.09
53.92
54.09
4,700
+0.36(+0.67%)
Dec 21, 2007
53.54
53.76
53.46
53.73
10,800
+0.88(+1.67%)
Dec 20, 2007
52.60
52.85
52.19
52.85
9,600
+0.76(+1.46%)
Dec 19, 2007
52.42
52.42
51.81
52.09
2,100
-0.11(-0.21%)
Dec 18, 2007
52.19
52.32
51.58
52.20
6,200
+0.25(+0.48%)
Dec 17, 2007
52.45
52.45
51.88
51.95
4,200
-0.91(-1.72%)
Dec 14, 2007
53.27
53.53
52.86
52.86
10,300
-0.74(-1.38%)
Dec 13, 2007
52.88
53.61
52.88
53.60
19,175
+0.19(+0.36%)
Dec 12, 2007
53.91
53.95
52.98
53.41
13,200
+0.41(+0.77%)
Dec 11, 2007
54.31
54.41
53.00
53.00
21,800
-1.16(-2.14%)
Dec 10, 2007
53.91
54.31
53.91
54.16
5,600
+0.46(+0.86%)
Dec 07, 2007
53.81
53.85
53.62
53.70
5,500
-0.42(-0.78%)
Dec 06, 2007
53.55
54.12
53.50
54.12
13,800
+0.72(+1.35%)
Dec 05, 2007
53.00
53.60
53.00
53.40
9,300
+0.98(+1.87%)
Dec 04, 2007
52.12
52.70
52.12
52.42
20,650
-0.15(-0.29%)
Dec 03, 2007
53.09
53.09
52.57
52.57
6,605
-0.11(-0.21%)
Nov 30, 2007
53.37
53.37
52.63
52.68
11,100
-0.31(-0.59%)
Nov 29, 2007
52.13
53.13
52.13
52.99
15,120
-0.05(-0.09%)
Nov 28, 2007
52.50
53.30
52.50
53.04
6,400
+1.52(+2.95%)
Nov 27, 2007
50.80
51.59
50.80
51.52
31,900
+1.14(+2.26%)
Nov 26, 2007
51.61
51.74
50.38
50.38
38,000
-1.32(-2.55%)
Nov 23, 2007
51.51
51.94
51.43
51.70
3,400
+0.68(+1.33%)
Nov 21, 2007
51.31
51.76
50.82
51.02
13,000
-0.86(-1.66%)
Nov 20, 2007
52.20
52.59
51.00
51.88
16,000
-0.17(-0.33%)
Nov 19, 2007
52.52
52.65
51.99
52.05
7,700
-1.02(-1.92%)
Nov 16, 2007
53.00
53.16
52.52
53.07
7,100
+0.09(+0.17%)
Nov 15, 2007
53.31
53.42
52.79
52.98
11,300
-0.40(-0.75%)
Nov 14, 2007
53.87
53.97
53.38
53.38
8,900
-0.38(-0.71%)
Nov 13, 2007
52.98
53.83
52.89
53.76
14,100
+1.26(+2.40%)
Nov 12, 2007
52.83
53.45
52.50
52.50
15,200
-0.51(-0.96%)
Nov 09, 2007
53.05
53.75
52.93
53.01
69,000
-1.09(-2.01%)
Nov 08, 2007
54.02
54.18
53.12
54.10
49,900
-1.02(-1.85%)
Nov 07, 2007
56.03
56.28
55.12
55.12
9,600
-1.46(-2.58%)
Nov 06, 2007
56.24
56.58
55.86
56.58
46,000
+0.55(+0.98%)
Nov 05, 2007
55.89
56.33
55.76
56.03
23,300
-0.48(-0.85%)
Nov 02, 2007
56.42
56.67
55.92
56.51
5,000
+0.29(+0.52%)
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
.