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
28.05
28.05
26.88
26.88
7,610
-0.98(-3.50%)
Feb 28, 2008
27.93
27.96
27.78
27.85
1,457
-0.19(-0.66%)
Feb 27, 2008
26.95
28.18
26.95
28.04
40,319
+0.30(+1.09%)
Feb 26, 2008
27.38
27.77
27.35
27.73
13,601
+0.53(+1.95%)
Feb 25, 2008
27.41
27.41
26.85
27.20
9,877
+0.36(+1.36%)
Feb 22, 2008
26.98
26.98
26.54
26.84
9,553
+0.21(+0.79%)
Feb 21, 2008
27.75
27.75
26.63
26.63
5,505
-0.61(-2.22%)
Feb 20, 2008
27.14
27.23
26.67
27.23
15,868
+0.17(+0.64%)
Feb 19, 2008
27.97
27.97
27.04
27.06
19,269
+0.32(+1.20%)
Feb 18, 2008
27.14
27.14
26.62
26.74
0
+0.00(+0.00%)
Feb 15, 2008
27.14
27.14
26.62
26.74
26,879
-0.03(-0.12%)
Feb 14, 2008
26.89
27.15
26.77
26.77
3,238
-0.03(-0.12%)
Feb 13, 2008
26.50
26.80
26.20
26.80
13,115
+0.60(+2.29%)
Feb 12, 2008
26.33
26.60
26.20
26.20
7,610
+0.14(+0.52%)
Feb 11, 2008
25.81
26.07
25.33
26.07
5,829
+0.19(+0.72%)
Feb 08, 2008
26.08
26.08
25.73
25.88
12,954
+0.04(+0.17%)
Feb 07, 2008
25.58
26.09
25.14
25.84
5,343
+0.36(+1.41%)
Feb 06, 2008
26.26
26.44
25.48
25.48
18,621
-0.92(-3.49%)
Feb 05, 2008
27.78
27.78
26.11
26.40
12,792
-1.16(-4.21%)
Feb 04, 2008
28.04
28.04
27.48
27.56
9,877
+0.60(+2.24%)
Feb 01, 2008
27.27
27.27
26.96
26.96
3,400
+0.02(+0.07%)
Jan 31, 2008
26.05
26.94
25.83
26.94
16,192
+0.72(+2.73%)
Jan 30, 2008
26.36
26.87
26.16
26.22
12,630
-0.55(-2.05%)
Jan 29, 2008
26.85
26.91
26.68
26.77
25,746
+0.25(+0.95%)
Jan 28, 2008
26.58
26.58
26.18
26.52
10,039
-0.27(-1.00%)
Jan 25, 2008
28.31
28.31
26.62
26.79
9,229
-0.07(-0.27%)
Jan 24, 2008
26.43
26.87
26.43
26.86
26,393
+0.85(+3.28%)
Jan 23, 2008
26.77
26.77
24.92
26.01
11,820
-0.75(-2.79%)
Jan 22, 2008
27.17
27.35
23.99
26.75
13,763
-0.17(-0.62%)
Jan 21, 2008
25.78
27.23
25.78
26.92
0
+0.00(+0.00%)
Jan 18, 2008
25.78
27.23
25.78
26.92
7,772
+0.59(+2.23%)
Jan 17, 2008
27.28
27.28
26.33
26.33
14,411
-0.09(-0.35%)
Jan 16, 2008
26.71
26.88
26.10
26.43
31,899
-1.04(-3.78%)
Jan 15, 2008
28.41
28.47
27.22
27.46
28,984
-1.04(-3.66%)
Jan 14, 2008
28.48
28.57
28.28
28.51
33,518
+0.28(+1.01%)
Jan 11, 2008
28.25
28.62
28.22
28.22
22,183
-0.99(-3.38%)
Jan 10, 2008
29.88
29.88
28.41
29.21
44,367
+0.01(+0.04%)
Jan 09, 2008
29.47
29.47
28.66
29.20
2,266
+0.83(+2.92%)
Jan 08, 2008
29.37
29.37
28.25
28.37
51,330
-0.30(-1.03%)
Jan 07, 2008
29.30
29.30
28.22
28.67
18,945
+0.33(+1.15%)
Jan 04, 2008
29.00
29.03
28.19
28.34
20,888
-0.69(-2.36%)
Jan 03, 2008
30.04
30.04
28.98
29.03
31,413
+0.07(+0.26%)
Jan 02, 2008
29.64
29.64
28.77
28.95
23,803
-0.75(-2.52%)
Jan 01, 2008
30.69
30.69
29.61
29.70
24,126
+0.00(+0.00%)
Dec 31, 2007
30.69
30.69
29.61
29.70
24,126
+0.04(+0.15%)
Dec 28, 2007
30.21
30.24
29.50
29.66
40,319
+0.15(+0.52%)
Dec 27, 2007
29.80
29.82
29.50
29.50
33,680
-0.74(-2.45%)
Dec 26, 2007
30.45
30.45
30.24
30.24
8,096
-0.01(-0.04%)
Dec 24, 2007
30.43
30.43
30.25
30.25
3,076
+0.27(+0.89%)
Dec 21, 2007
29.98
29.99
29.66
29.99
6,800
+0.84(+2.89%)
Dec 20, 2007
30.45
30.45
28.59
29.15
8,582
-0.00(-0.01%)
Dec 19, 2007
29.25
29.30
28.84
29.15
21,536
+0.84(+2.97%)
Dec 18, 2007
29.53
29.53
27.93
28.31
38,862
+0.40(+1.44%)
Dec 17, 2007
29.18
29.18
27.91
27.91
39,185
-1.28(-4.38%)
Dec 14, 2007
29.89
29.89
29.12
29.19
24,936
-0.57(-1.91%)
Dec 13, 2007
29.40
29.80
29.16
29.75
43,234
-0.23(-0.78%)
Dec 12, 2007
31.10
31.10
29.57
29.99
111,404
+0.20(+0.66%)
Dec 11, 2007
31.01
31.10
29.62
29.79
9,877
-1.09(-3.52%)
Dec 10, 2007
31.66
31.66
30.63
30.88
10,039
-0.10(-0.32%)
Dec 07, 2007
31.79
31.79
30.92
30.98
16,678
-0.81(-2.55%)
Dec 06, 2007
31.40
31.79
31.09
31.79
24,126
+0.96(+3.13%)
Dec 05, 2007
30.96
31.10
30.72
30.82
311,706
+0.40(+1.32%)
Dec 04, 2007
30.75
30.75
30.42
30.42
197,710
+0.05(+0.16%)
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
.