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 (%)
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%)
Nov 01, 2007
56.53
56.99
56.20
56.22
29,000
-1.13(-1.97%)
Oct 31, 2007
56.82
57.35
56.79
57.35
7,900
+0.47(+0.83%)
Oct 30, 2007
56.71
57.08
56.62
56.88
6,000
+0.23(+0.41%)
Oct 29, 2007
56.90
56.90
56.44
56.65
2,200
+0.11(+0.19%)
Oct 26, 2007
56.40
56.55
56.21
56.54
3,500
+0.58(+1.04%)
Oct 25, 2007
56.26
56.58
55.57
55.96
28,500
-0.75(-1.32%)
Oct 24, 2007
56.75
56.91
55.67
56.71
29,800
-0.69(-1.20%)
Oct 23, 2007
57.15
57.40
56.85
57.40
6,800
+0.50(+0.88%)
Oct 22, 2007
56.11
56.90
55.92
56.90
23,000
+0.74(+1.32%)
Oct 19, 2007
57.35
57.36
56.16
56.16
17,600
-1.60(-2.77%)
Oct 18, 2007
57.54
57.77
57.47
57.76
10,800
-0.05(-0.09%)
Oct 17, 2007
57.95
57.97
57.01
57.81
9,500
+0.48(+0.84%)
Oct 16, 2007
57.52
57.77
57.33
57.33
10,600
-0.33(-0.57%)
Oct 15, 2007
58.01
58.01
57.47
57.66
15,500
-0.62(-1.06%)
Oct 12, 2007
57.73
58.40
57.73
58.28
8,200
+1.11(+1.94%)
Oct 11, 2007
58.24
58.24
57.03
57.17
29,200
-0.67(-1.16%)
Oct 10, 2007
57.78
57.84
57.54
57.84
8,100
-0.13(-0.22%)
Oct 09, 2007
57.73
57.99
57.48
57.97
5,600
+0.25(+0.43%)
Oct 08, 2007
57.57
57.90
57.44
57.72
74,000
+0.00(+0.00%)
Oct 05, 2007
57.32
57.79
57.22
57.72
17,600
+0.84(+1.48%)
Oct 04, 2007
56.92
56.96
56.76
56.88
5,100
-0.14(-0.25%)
Oct 03, 2007
56.96
57.15
56.79
57.02
7,200
-0.20(-0.35%)
Oct 02, 2007
56.87
57.23
56.75
57.22
56,200
+0.27(+0.48%)
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
.