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 (%)
Apr 30, 2008
61.49
62.01
61.11
61.95
4,249,615
+0.44(+0.72%)
Apr 29, 2008
61.46
61.78
61.31
61.51
1,907,447
+0.23(+0.38%)
Apr 28, 2008
60.90
61.44
60.82
61.28
2,831,392
+0.19(+0.30%)
Apr 25, 2008
61.30
61.38
60.88
61.09
2,618,218
-0.36(-0.58%)
Apr 24, 2008
61.38
61.52
61.08
61.45
4,829,928
-0.51(-0.82%)
Apr 23, 2008
61.94
62.30
61.56
61.96
1,695,113
-0.23(-0.36%)
Apr 22, 2008
61.82
62.32
61.82
62.18
2,704,899
+0.21(+0.34%)
Apr 21, 2008
61.48
62.06
61.41
61.97
4,216,996
+0.25(+0.40%)
Apr 18, 2008
61.21
61.80
61.09
61.72
3,306,123
-0.05(-0.09%)
Apr 17, 2008
61.86
62.00
61.37
61.78
3,036,054
-0.11(-0.17%)
Apr 16, 2008
62.41
62.58
61.50
61.88
7,050,675
-0.61(-0.98%)
Apr 15, 2008
62.82
62.93
62.47
62.49
4,240,813
-0.79(-1.24%)
Apr 14, 2008
63.43
63.67
63.20
63.28
4,802,448
-0.37(-0.59%)
Apr 11, 2008
63.61
63.82
63.52
63.65
2,987,417
+0.43(+0.67%)
Apr 10, 2008
63.41
63.54
62.92
63.23
2,775,210
-0.21(-0.34%)
Apr 09, 2008
62.91
63.63
62.91
63.44
4,333,929
+0.65(+1.04%)
Apr 08, 2008
63.33
63.37
62.71
62.79
1,961,700
-0.22(-0.35%)
Apr 07, 2008
62.95
63.06
62.47
63.01
3,354,340
-0.33(-0.53%)
Apr 04, 2008
63.32
63.58
63.20
63.34
2,623,042
+0.57(+0.91%)
Apr 03, 2008
62.87
62.99
62.62
62.77
4,267,060
+0.14(+0.22%)
Apr 02, 2008
62.53
63.11
62.53
62.63
5,702,626
+0.13(+0.21%)
Apr 01, 2008
63.08
63.11
62.40
62.49
5,744,080
-1.30(-2.04%)
Mar 31, 2008
63.95
64.08
63.65
63.80
3,827,034
+0.23(+0.36%)
Mar 28, 2008
63.27
63.58
63.04
63.57
2,623,486
+0.61(+0.97%)
Mar 27, 2008
62.97
63.45
62.90
62.96
3,615,732
-0.45(-0.70%)
Mar 26, 2008
63.73
64.01
63.36
63.41
2,482,877
-0.27(-0.42%)
Mar 25, 2008
63.46
63.75
63.39
63.67
3,063,287
+0.27(+0.42%)
Mar 24, 2008
64.19
64.19
63.34
63.41
8,411,062
-1.25(-1.94%)
Mar 21, 2008
64.54
65.04
64.45
64.66
5,870,531
+0.00(+0.00%)
Mar 20, 2008
64.54
65.04
64.45
64.66
5,870,531
+0.16(+0.25%)
Mar 19, 2008
63.29
64.85
63.29
64.50
7,825,233
+1.05(+1.66%)
Mar 18, 2008
63.41
63.98
63.17
63.45
6,045,632
-0.25(-0.39%)
Mar 17, 2008
63.60
64.08
63.41
63.69
5,003,834
+0.49(+0.77%)
Mar 14, 2008
62.95
63.75
62.95
63.21
9,280,718
+0.77(+1.24%)
Mar 13, 2008
63.23
63.33
62.05
62.44
8,662,447
-0.49(-0.78%)
Mar 12, 2008
61.96
62.99
61.86
62.93
7,143,586
+1.19(+1.93%)
Mar 11, 2008
61.88
61.90
61.35
61.74
4,973,603
-0.53(-0.85%)
Mar 10, 2008
61.68
62.63
61.62
62.27
5,379,184
+0.90(+1.47%)
Mar 07, 2008
62.07
62.11
61.04
61.36
5,412,734
+0.08(+0.13%)
Mar 06, 2008
61.09
61.50
60.99
61.28
2,017,906
+0.33(+0.53%)
Mar 05, 2008
61.92
61.92
60.88
60.96
5,818,357
-0.74(-1.20%)
Mar 04, 2008
62.50
62.62
61.56
61.70
5,111,729
-0.61(-0.97%)
Mar 03, 2008
62.32
62.67
62.04
62.30
3,061,376
-0.39(-0.63%)
Feb 29, 2008
62.31
62.85
62.22
62.69
5,744,358
+0.94(+1.53%)
Feb 28, 2008
61.44
61.77
61.34
61.75
5,126,553
+1.08(+1.78%)
Feb 27, 2008
60.83
60.92
60.29
60.67
3,748,977
+0.05(+0.09%)
Feb 26, 2008
60.52
60.77
60.37
60.62
3,936,217
+0.02(+0.03%)
Feb 25, 2008
61.18
61.30
60.31
60.60
5,201,664
-0.63(-1.02%)
Feb 22, 2008
61.54
61.78
61.12
61.22
2,945,338
-0.35(-0.57%)
Feb 21, 2008
61.26
61.78
61.24
61.58
6,308,276
+0.65(+1.06%)
Feb 20, 2008
60.29
60.93
60.25
60.93
3,832,804
+0.42(+0.69%)
Feb 19, 2008
60.64
61.01
60.31
60.51
4,376,080
-0.62(-1.01%)
Feb 18, 2008
60.95
61.26
60.85
61.13
0
+0.00(+0.00%)
Feb 15, 2008
60.95
61.26
60.85
61.13
5,542,648
+0.47(+0.77%)
Feb 14, 2008
61.08
61.28
60.32
60.67
11,279,903
-0.90(-1.47%)
Feb 13, 2008
61.83
62.16
61.48
61.57
5,557,347
-0.66(-1.06%)
Feb 12, 2008
62.09
62.31
61.85
62.23
4,355,180
-0.37(-0.60%)
Feb 11, 2008
62.73
63.01
62.36
62.60
4,449,057
+0.26(+0.42%)
Feb 08, 2008
62.04
62.36
61.94
62.34
4,257,596
+0.71(+1.14%)
Feb 07, 2008
62.89
62.89
61.24
61.64
8,145,716
-1.36(-2.15%)
Feb 06, 2008
62.96
63.11
62.78
62.99
2,013,649
-0.19(-0.31%)
Feb 05, 2008
63.48
63.61
63.05
63.19
3,899,621
+0.48(+0.76%)
Feb 04, 2008
62.80
62.98
62.63
62.71
2,599,462
-0.65(-1.03%)
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
.