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 29, 2008
19.81
19.89
19.49
19.75
546,531
-0.26(-1.30%)
Feb 28, 2008
20.01
20.14
19.82
20.01
571,235
-0.09(-0.45%)
Feb 27, 2008
20.30
20.48
19.95
20.10
948,092
-0.18(-0.89%)
Feb 26, 2008
20.00
20.44
19.99
20.28
999,649
+0.21(+1.05%)
Feb 25, 2008
19.79
20.10
19.66
20.07
776,720
+0.13(+0.65%)
Feb 22, 2008
19.61
19.94
19.37
19.94
441,246
+0.38(+1.94%)
Feb 21, 2008
19.45
19.91
19.45
19.56
587,552
+0.06(+0.31%)
Feb 20, 2008
19.26
19.61
19.24
19.50
464,911
+0.01(+0.05%)
Feb 19, 2008
19.70
19.73
19.41
19.49
904,729
+0.16(+0.83%)
Feb 18, 2008
19.56
19.56
19.26
19.33
0
+0.00(+0.00%)
Feb 15, 2008
19.56
19.56
19.26
19.33
528,848
-0.32(-1.63%)
Feb 14, 2008
19.89
19.90
19.48
19.65
378,218
-0.23(-1.16%)
Feb 13, 2008
19.49
19.89
19.39
19.88
596,588
+0.62(+3.22%)
Feb 12, 2008
19.37
19.49
19.16
19.26
539,077
+0.14(+0.73%)
Feb 11, 2008
19.08
19.16
18.83
19.12
340,393
+0.15(+0.79%)
Feb 08, 2008
18.94
19.10
18.82
18.97
451,063
+0.01(+0.05%)
Feb 07, 2008
18.68
19.06
18.62
18.96
338,813
+0.05(+0.26%)
Feb 06, 2008
19.13
19.42
18.88
18.91
484,030
-0.23(-1.20%)
Feb 05, 2008
19.53
19.58
19.08
19.14
528,570
-0.61(-3.09%)
Feb 04, 2008
19.88
19.88
19.62
19.75
417,237
-0.03(-0.15%)
Feb 01, 2008
19.48
19.83
19.14
19.78
571,819
+0.37(+1.91%)
Jan 31, 2008
18.63
19.41
18.30
19.41
668,267
+0.64(+3.41%)
Jan 30, 2008
19.16
19.53
18.77
18.77
561,638
-0.27(-1.42%)
Jan 29, 2008
18.91
19.19
18.75
19.04
676,977
+0.14(+0.74%)
Jan 28, 2008
18.78
18.90
18.42
18.90
602,114
+0.25(+1.34%)
Jan 25, 2008
18.84
19.07
18.57
18.65
629,130
+0.09(+0.48%)
Jan 24, 2008
18.82
18.99
18.50
18.56
1,115,448
-0.06(-0.32%)
Jan 23, 2008
17.59
19.02
17.48
18.62
951,027
+0.47(+2.59%)
Jan 22, 2008
17.71
18.51
16.90
18.15
1,259,249
-0.47(-2.52%)
Jan 21, 2008
18.88
19.13
18.42
18.62
0
+0.00(+0.00%)
Jan 18, 2008
18.88
19.13
18.42
18.62
1,571,076
-0.19(-1.01%)
Jan 17, 2008
19.47
19.86
18.70
18.81
798,739
-0.44(-2.29%)
Jan 16, 2008
19.49
19.77
19.20
19.25
580,806
-0.27(-1.38%)
Jan 15, 2008
19.80
19.94
19.52
19.52
854,715
-0.66(-3.27%)
Jan 14, 2008
20.00
20.18
19.87
20.18
490,527
+0.38(+1.92%)
Jan 11, 2008
20.01
20.20
19.76
19.80
669,300
-0.30(-1.49%)
Jan 10, 2008
20.04
20.47
19.85
20.10
532,645
-0.08(-0.40%)
Jan 09, 2008
20.01
20.18
19.51
20.18
1,288,489
+0.16(+0.80%)
Jan 08, 2008
20.73
20.80
20.02
20.02
952,078
-0.53(-2.58%)
Jan 07, 2008
20.64
20.82
20.38
20.55
1,134,911
-0.16(-0.77%)
Jan 04, 2008
21.24
21.24
20.63
20.71
743,571
-0.77(-3.58%)
Jan 03, 2008
21.12
21.55
21.12
21.48
641,114
+0.37(+1.75%)
Jan 02, 2008
21.63
21.67
21.11
21.11
541,411
-0.29(-1.36%)
Jan 01, 2008
21.82
21.83
21.40
21.40
437,089
+0.00(+0.00%)
Dec 31, 2007
21.82
21.83
21.40
21.40
437,089
-0.31(-1.43%)
Dec 28, 2007
21.94
21.95
21.65
21.71
411,836
-0.28(-1.27%)
Dec 27, 2007
22.12
22.13
21.64
21.99
462,170
+0.09(+0.41%)
Dec 26, 2007
22.05
22.14
21.85
21.90
388,210
-0.08(-0.36%)
Dec 24, 2007
22.04
22.11
21.83
21.98
491,087
+0.03(+0.14%)
Dec 21, 2007
21.50
21.95
21.50
21.95
1,149,888
+0.85(+4.03%)
Dec 20, 2007
20.68
21.24
20.68
21.10
415,000
+0.60(+2.93%)
Dec 19, 2007
20.65
20.88
20.50
20.50
463,481
-0.18(-0.87%)
Dec 18, 2007
20.75
20.80
20.27
20.68
516,200
+0.27(+1.32%)
Dec 17, 2007
20.88
20.88
20.35
20.41
531,340
-0.49(-2.34%)
Dec 14, 2007
21.00
21.23
20.90
20.90
398,083
-0.26(-1.23%)
Dec 13, 2007
21.15
21.35
21.04
21.16
510,281
+0.01(+0.05%)
Dec 12, 2007
21.56
21.81
21.13
21.15
551,281
-0.05(-0.24%)
Dec 11, 2007
21.72
21.97
21.17
21.20
419,926
-0.51(-2.35%)
Dec 10, 2007
22.07
22.07
21.58
21.71
538,675
+0.06(+0.28%)
Dec 07, 2007
21.87
21.87
21.60
21.65
352,920
+0.20(+0.93%)
Dec 06, 2007
21.42
21.71
21.17
21.45
542,746
+0.35(+1.66%)
Dec 05, 2007
21.04
21.33
21.04
21.10
314,952
+0.21(+1.01%)
Dec 04, 2007
21.00
21.28
20.89
20.89
288,129
-0.32(-1.51%)
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
.