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
26.42
26.50
26.41
26.50
4,700
+0.22(+0.84%)
Dec 28, 2007
26.18
26.31
26.18
26.28
5,700
+0.24(+0.92%)
Dec 27, 2007
26.00
26.04
25.94
26.04
44,400
+0.16(+0.62%)
Dec 26, 2007
26.79
26.79
25.88
25.88
5,800
-0.17(-0.65%)
Dec 24, 2007
26.06
26.07
26.00
26.05
9,500
-0.10(-0.38%)
Dec 21, 2007
26.19
26.19
26.15
26.15
6,100
-0.26(-0.98%)
Dec 20, 2007
26.40
26.51
26.40
26.41
17,900
+0.00(+0.00%)
Dec 19, 2007
26.26
26.41
26.16
26.41
19,000
+0.20(+0.76%)
Dec 18, 2007
26.24
26.24
26.19
26.21
2,300
+0.11(+0.42%)
Dec 17, 2007
24.87
26.10
24.87
26.10
16,400
+0.20(+0.77%)
Dec 14, 2007
25.92
25.93
25.84
25.90
103,300
-0.26(-0.99%)
Dec 13, 2007
26.21
26.30
26.15
26.16
33,600
-0.25(-0.95%)
Dec 12, 2007
26.23
26.44
26.22
26.41
14,600
-0.06(-0.23%)
Dec 11, 2007
26.29
26.47
26.25
26.47
21,000
+0.24(+0.91%)
Dec 10, 2007
26.25
26.25
26.12
26.23
13,000
-0.06(-0.23%)
Dec 07, 2007
26.39
26.39
26.24
26.29
27,700
-0.21(-0.79%)
Dec 06, 2007
26.56
26.57
26.50
26.50
8,400
-0.15(-0.56%)
Dec 05, 2007
26.75
26.79
26.65
26.65
46,100
-0.23(-0.86%)
Dec 04, 2007
26.91
26.91
26.75
26.88
6,100
+0.01(+0.04%)
Dec 03, 2007
26.82
26.87
26.80
26.87
3,400
+0.26(+0.97%)
Nov 30, 2007
26.59
26.62
26.58
26.61
3,600
-0.15(-0.55%)
Nov 29, 2007
26.70
26.90
26.70
26.76
10,100
+0.25(+0.94%)
Nov 28, 2007
26.64
26.67
26.51
26.51
25,600
-0.18(-0.67%)
Nov 27, 2007
26.61
26.74
26.57
26.69
44,300
-0.29(-1.07%)
Nov 26, 2007
26.65
26.98
26.60
26.98
35,500
+0.44(+1.66%)
Nov 23, 2007
26.50
26.54
26.49
26.54
8,800
+0.03(+0.11%)
Nov 21, 2007
26.54
26.54
26.49
26.51
5,200
+0.10(+0.38%)
Nov 20, 2007
26.38
26.93
26.38
26.41
11,800
-0.03(-0.11%)
Nov 19, 2007
26.28
26.47
26.28
26.44
14,600
+0.20(+0.76%)
Nov 16, 2007
26.19
26.31
26.19
26.24
13,000
+0.09(+0.34%)
Nov 15, 2007
26.01
26.15
26.01
26.15
7,700
+0.15(+0.58%)
Nov 14, 2007
26.03
26.03
26.00
26.00
95,700
-0.05(-0.19%)
Nov 13, 2007
26.03
26.05
26.03
26.05
2,100
-0.20(-0.76%)
Nov 12, 2007
26.24
26.25
26.19
26.25
2,700
+0.10(+0.38%)
Nov 09, 2007
26.04
26.15
26.02
26.15
5,900
+0.17(+0.65%)
Nov 08, 2007
25.92
26.06
25.92
25.98
12,000
+0.05(+0.19%)
Nov 07, 2007
25.92
25.94
25.89
25.93
12,900
+0.01(+0.04%)
Nov 06, 2007
25.99
25.99
25.92
25.92
600
-0.06(-0.23%)
Nov 05, 2007
26.04
26.04
25.98
25.98
1,200
-0.03(-0.12%)
Nov 02, 2007
26.07
26.07
26.01
26.01
1,200
+0.05(+0.19%)
Nov 01, 2007
25.96
25.96
25.96
25.96
500
+0.16(+0.62%)
Oct 31, 2007
25.80
25.80
25.80
25.80
200
-0.01(-0.04%)
Oct 30, 2007
25.87
25.87
25.81
25.81
400
-0.03(-0.12%)
Oct 29, 2007
25.84
25.84
25.84
25.84
400
+0.00(+0.00%)
Oct 26, 2007
25.84
25.88
25.82
25.84
5,200
-0.04(-0.15%)
Oct 25, 2007
25.94
25.95
25.88
25.88
5,400
-0.04(-0.15%)
Oct 24, 2007
25.84
25.96
25.84
25.92
31,200
+0.10(+0.39%)
Oct 23, 2007
25.75
25.82
25.75
25.82
7,700
+0.00(+0.00%)
Oct 22, 2007
25.79
25.82
25.78
25.82
6,900
+0.01(+0.04%)
Oct 19, 2007
25.65
25.81
25.65
25.81
6,000
+0.26(+1.02%)
Oct 18, 2007
25.52
25.55
25.50
25.55
7,200
+0.08(+0.31%)
Oct 17, 2007
25.30
25.47
25.30
25.47
9,800
+0.21(+0.83%)
Oct 16, 2007
25.25
25.27
25.25
25.26
1,200
+0.06(+0.22%)
Oct 15, 2007
25.20
25.23
25.20
25.20
7,100
-0.01(-0.02%)
Oct 12, 2007
25.19
25.28
25.19
25.21
6,200
-0.03(-0.12%)
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
.