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 (%)
Nov 30, 2007
27.95
27.95
27.42
27.45
7,100
-0.03(-0.11%)
Nov 29, 2007
27.60
27.81
27.48
27.48
2,200
-0.18(-0.65%)
Nov 28, 2007
27.07
27.81
27.07
27.66
48,600
+0.99(+3.71%)
Nov 27, 2007
26.42
26.67
26.42
26.67
4,400
+0.48(+1.83%)
Nov 26, 2007
26.79
26.84
26.19
26.19
10,200
-0.31(-1.17%)
Nov 23, 2007
26.53
26.53
26.50
26.50
600
+0.12(+0.45%)
Nov 21, 2007
26.50
26.72
26.38
26.38
6,500
-0.19(-0.72%)
Nov 20, 2007
26.94
27.07
26.47
26.57
19,200
-0.39(-1.45%)
Nov 19, 2007
27.06
27.06
26.77
26.96
2,500
-0.38(-1.39%)
Nov 16, 2007
27.09
27.34
26.93
27.34
1,800
+0.26(+0.96%)
Nov 15, 2007
27.28
27.28
27.01
27.08
10,100
-0.35(-1.28%)
Nov 14, 2007
27.78
27.78
27.38
27.43
3,139
-0.05(-0.18%)
Nov 13, 2007
27.00
27.56
27.00
27.48
8,200
+0.68(+2.54%)
Nov 12, 2007
26.92
27.07
26.80
26.80
8,200
-0.07(-0.26%)
Nov 09, 2007
26.95
27.18
26.87
26.87
10,600
-0.55(-2.01%)
Nov 08, 2007
27.84
27.84
26.99
27.42
34,100
-0.49(-1.76%)
Nov 07, 2007
28.73
28.73
27.85
27.91
13,700
-0.63(-2.21%)
Nov 06, 2007
28.38
28.54
28.17
28.54
5,200
+0.28(+0.99%)
Nov 05, 2007
28.24
28.36
28.09
28.26
3,650
-0.16(-0.56%)
Nov 02, 2007
28.45
28.50
28.21
28.42
8,600
+0.09(+0.32%)
Nov 01, 2007
28.73
28.74
28.28
28.33
23,300
-0.62(-2.14%)
Oct 31, 2007
28.65
29.05
28.64
28.95
5,500
+0.45(+1.58%)
Oct 30, 2007
28.68
28.77
28.50
28.50
10,600
-0.15(-0.52%)
Oct 29, 2007
28.75
28.85
28.60
28.65
10,600
+0.13(+0.46%)
Oct 26, 2007
28.22
28.57
28.22
28.52
7,600
+0.62(+2.22%)
Oct 25, 2007
28.24
28.30
27.75
27.90
10,300
-0.21(-0.75%)
Oct 24, 2007
28.34
28.34
27.72
28.11
27,700
-0.52(-1.82%)
Oct 23, 2007
28.58
28.66
28.40
28.63
10,100
+0.19(+0.67%)
Oct 22, 2007
27.88
28.44
27.88
28.44
13,600
+0.19(+0.67%)
Oct 19, 2007
28.86
28.86
28.21
28.25
28,700
-0.67(-2.31%)
Oct 18, 2007
28.87
29.02
28.82
28.92
7,600
-0.04(-0.14%)
Oct 17, 2007
29.01
29.07
28.70
28.96
3,900
+0.26(+0.90%)
Oct 16, 2007
28.82
28.90
28.70
28.70
12,600
-0.26(-0.89%)
Oct 15, 2007
29.13
29.15
28.83
28.96
10,400
-0.07(-0.26%)
Oct 12, 2007
28.91
29.19
28.91
29.04
12,000
+0.46(+1.59%)
Oct 11, 2007
29.15
29.23
28.56
28.58
14,400
-0.48(-1.65%)
Oct 10, 2007
28.91
29.08
28.86
29.06
12,400
+0.15(+0.52%)
Oct 09, 2007
28.85
28.92
28.72
28.91
11,100
+0.11(+0.38%)
Oct 08, 2007
28.87
28.90
28.69
28.80
31,300
-0.00(-0.00%)
Oct 05, 2007
28.58
28.93
28.58
28.80
22,000
+0.42(+1.48%)
Oct 04, 2007
28.30
28.39
28.19
28.38
79,700
+0.19(+0.67%)
Oct 03, 2007
28.29
28.30
28.10
28.19
60,100
-0.21(-0.75%)
Oct 02, 2007
28.35
28.42
28.29
28.40
43,000
+0.19(+0.68%)
Oct 01, 2007
27.96
28.28
27.96
28.21
31,200
+0.57(+2.06%)
Sep 28, 2007
27.95
27.95
27.64
27.64
7,200
-0.28(-1.00%)
Sep 27, 2007
27.97
27.97
27.81
27.92
3,600
+0.11(+0.40%)
Sep 26, 2007
27.91
27.98
27.75
27.81
12,500
+0.08(+0.29%)
Sep 25, 2007
27.44
27.79
27.43
27.73
9,100
+0.19(+0.69%)
Sep 24, 2007
27.74
27.82
27.50
27.54
18,900
-0.27(-0.97%)
Sep 21, 2007
27.94
28.00
27.81
27.81
16,800
+0.00(+0.00%)
Sep 20, 2007
27.80
27.85
27.72
27.81
3,800
-0.01(-0.04%)
Sep 19, 2007
27.70
28.01
27.66
27.82
17,200
+0.45(+1.64%)
Sep 18, 2007
27.00
27.42
26.97
27.37
8,700
+0.46(+1.71%)
Sep 17, 2007
26.94
26.94
26.81
26.91
3,800
-0.09(-0.33%)
Sep 14, 2007
26.74
27.00
26.74
27.00
9,700
+0.00(+0.00%)
Sep 13, 2007
27.08
27.23
27.00
27.00
6,400
-0.11(-0.41%)
Sep 12, 2007
27.11
27.30
27.10
27.11
6,600
+0.01(+0.04%)
Sep 11, 2007
26.96
27.16
26.96
27.10
3,100
+0.34(+1.27%)
Sep 10, 2007
27.05
27.05
26.54
26.76
9,300
-0.05(-0.19%)
Sep 07, 2007
26.97
27.02
26.79
26.81
5,500
-0.55(-2.01%)
Sep 06, 2007
27.36
27.40
27.12
27.36
19,100
+0.10(+0.37%)
Sep 05, 2007
27.42
27.50
27.24
27.26
19,100
-0.36(-1.30%)
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
.