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 (%)
Feb 28, 2007
25.63
26.07
25.58
25.94
4,700
-0.03(-0.12%)
Feb 27, 2007
26.49
26.52
25.74
25.97
14,400
-0.98(-3.64%)
Feb 26, 2007
27.05
27.05
26.93
26.95
3,000
-0.12(-0.44%)
Feb 23, 2007
27.08
27.08
27.03
27.07
8,000
-0.05(-0.18%)
Feb 22, 2007
27.19
27.21
26.97
27.12
4,600
+0.09(+0.33%)
Feb 21, 2007
26.92
27.06
26.92
27.03
20,900
+0.04(+0.15%)
Feb 20, 2007
26.76
26.99
26.71
26.99
6,300
+0.22(+0.82%)
Feb 16, 2007
26.80
26.80
26.74
26.77
3,500
-0.10(-0.37%)
Feb 15, 2007
26.80
26.88
26.73
26.87
2,800
+0.06(+0.22%)
Feb 14, 2007
26.75
26.83
26.73
26.81
1,200
+0.38(+1.44%)
Feb 13, 2007
26.33
26.46
26.33
26.43
5,000
+0.11(+0.42%)
Feb 12, 2007
26.44
26.44
26.27
26.32
2,300
-0.11(-0.42%)
Feb 09, 2007
26.70
26.78
26.40
26.43
17,900
-0.34(-1.27%)
Feb 08, 2007
26.70
26.82
26.69
26.77
11,100
-0.01(-0.04%)
Feb 07, 2007
26.58
26.81
26.58
26.78
3,500
+0.29(+1.09%)
Feb 06, 2007
26.59
26.59
26.40
26.49
33,900
+0.01(+0.04%)
Feb 05, 2007
26.45
26.48
26.33
26.48
5,600
+0.07(+0.27%)
Feb 02, 2007
26.30
26.46
26.29
26.41
10,100
+0.13(+0.49%)
Feb 01, 2007
26.21
26.28
26.16
26.28
1,000
+0.16(+0.61%)
Jan 31, 2007
25.92
26.14
25.92
26.12
3,300
+0.02(+0.08%)
Jan 30, 2007
25.90
26.10
25.90
26.10
1,000
+0.21(+0.81%)
Jan 29, 2007
25.95
25.95
25.88
25.89
2,200
-0.01(-0.04%)
Jan 26, 2007
25.85
25.90
25.78
25.90
900
+0.15(+0.58%)
Jan 25, 2007
26.11
26.11
25.75
25.75
4,200
-0.39(-1.49%)
Jan 24, 2007
25.91
26.14
25.81
26.14
8,700
+0.46(+1.79%)
Jan 23, 2007
25.59
25.79
25.58
25.68
3,700
+0.16(+0.63%)
Jan 22, 2007
25.76
25.76
25.40
25.52
2,600
-0.15(-0.58%)
Jan 19, 2007
25.66
25.72
25.53
25.67
2,300
-0.03(-0.12%)
Jan 18, 2007
26.10
26.10
25.61
25.70
7,500
-0.55(-2.10%)
Jan 17, 2007
26.29
26.39
26.23
26.25
5,600
-0.08(-0.30%)
Jan 16, 2007
26.55
26.55
26.24
26.33
17,000
-0.04(-0.15%)
Jan 12, 2007
26.34
26.41
26.22
26.37
14,500
+0.08(+0.30%)
Jan 11, 2007
26.20
26.37
26.15
26.29
10,100
+0.21(+0.81%)
Jan 10, 2007
25.68
26.08
25.68
26.08
7,000
+0.09(+0.35%)
Jan 09, 2007
26.10
26.10
25.80
25.99
7,100
+0.04(+0.15%)
Jan 08, 2007
26.00
26.02
25.82
25.95
11,600
+0.11(+0.43%)
Jan 05, 2007
26.00
26.00
25.77
25.84
25,300
-0.36(-1.37%)
Jan 04, 2007
25.86
26.26
25.86
26.20
32,300
+0.37(+1.43%)
Jan 03, 2007
26.02
26.21
25.62
25.83
45,700
-0.04(-0.15%)
Dec 29, 2006
26.07
26.17
25.87
25.87
4,900
-0.24(-0.92%)
Dec 28, 2006
26.17
26.17
26.05
26.11
2,300
-0.04(-0.15%)
Dec 27, 2006
26.04
26.15
26.04
26.15
10,000
+0.31(+1.20%)
Dec 26, 2006
25.72
25.85
25.72
25.84
2,200
+0.16(+0.62%)
Dec 22, 2006
25.74
25.74
25.63
25.68
1,900
-0.16(-0.62%)
Dec 21, 2006
26.15
26.15
25.84
25.84
21,000
-0.20(-0.77%)
Dec 20, 2006
26.18
26.22
26.01
26.04
4,600
+0.06(+0.23%)
Dec 19, 2006
25.71
25.99
25.68
25.98
24,700
-0.01(-0.04%)
Dec 18, 2006
26.02
26.31
25.99
25.99
900
-0.21(-0.80%)
Dec 15, 2006
26.40
26.40
26.15
26.20
19,000
-0.07(-0.27%)
Dec 14, 2006
26.16
26.33
26.16
26.27
16,400
+0.28(+1.08%)
Dec 13, 2006
26.24
26.24
25.93
25.99
5,100
+0.02(+0.08%)
Dec 12, 2006
26.01
26.01
25.85
25.97
13,700
-0.12(-0.46%)
Dec 11, 2006
26.21
26.21
26.09
26.09
1,200
-0.01(-0.04%)
Dec 08, 2006
25.85
26.15
25.85
26.10
27,100
+0.03(+0.12%)
Dec 07, 2006
26.07
26.20
26.05
26.07
17,000
-0.21(-0.80%)
Dec 06, 2006
26.15
26.37
26.15
26.28
3,300
-0.04(-0.15%)
Dec 05, 2006
26.34
26.40
26.32
26.32
5,200
+0.04(+0.15%)
Dec 04, 2006
26.05
26.30
26.05
26.28
1,200
+0.58(+2.26%)
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
.