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 (%)
May 31, 2007
57.59
57.60
57.25
57.47
2,594,034
-0.11(-0.18%)
May 30, 2007
57.70
57.74
57.48
57.58
919,838
+0.12(+0.21%)
May 29, 2007
57.56
57.60
57.11
57.46
1,586,721
-0.01(-0.01%)
May 25, 2007
57.48
57.62
57.44
57.46
1,134,610
-0.13(-0.23%)
May 24, 2007
57.60
57.61
57.19
57.60
2,402,401
+0.05(+0.09%)
May 23, 2007
57.75
57.78
57.42
57.54
1,374,417
-0.17(-0.29%)
May 22, 2007
58.00
58.02
57.67
57.71
1,383,515
-0.30(-0.52%)
May 21, 2007
57.84
58.04
57.77
58.01
1,234,061
+0.17(+0.30%)
May 18, 2007
58.14
58.22
57.80
57.84
1,287,223
-0.39(-0.66%)
May 17, 2007
58.27
58.36
58.16
58.22
596,692
-0.24(-0.41%)
May 16, 2007
58.52
58.55
58.44
58.46
900,960
-0.04(-0.07%)
May 15, 2007
58.68
58.69
58.32
58.50
574,748
-0.02(-0.03%)
May 14, 2007
58.70
58.74
58.52
58.52
473,746
-0.15(-0.26%)
May 11, 2007
59.00
59.02
58.64
58.68
1,861,320
-0.21(-0.35%)
May 10, 2007
58.82
58.94
58.76
58.88
780,738
+0.14(+0.24%)
May 09, 2007
58.98
58.99
58.72
58.74
954,257
-0.23(-0.39%)
May 08, 2007
59.22
59.22
58.98
58.98
733,950
-0.13(-0.23%)
May 07, 2007
59.02
59.11
59.00
59.11
315,893
+0.16(+0.27%)
May 04, 2007
58.90
58.98
58.88
58.95
393,787
+0.24(+0.41%)
May 03, 2007
58.81
58.80
58.56
58.71
642,711
-0.13(-0.23%)
May 02, 2007
58.84
58.87
58.74
58.84
667,185
-0.03(-0.06%)
May 01, 2007
58.94
58.98
58.62
58.88
732,263
-0.17(-0.29%)
Apr 30, 2007
58.77
59.05
58.72
59.05
730,009
+0.61(+1.05%)
Apr 27, 2007
58.56
58.58
58.40
58.44
644,247
-0.01(-0.02%)
Apr 26, 2007
58.84
58.84
58.45
58.45
3,078,609
-0.43(-0.72%)
Apr 25, 2007
58.93
59.08
58.62
58.88
855,209
-0.21(-0.35%)
Apr 24, 2007
58.85
59.09
58.85
59.08
1,324,489
+0.22(+0.37%)
Apr 23, 2007
58.64
58.94
58.58
58.86
629,758
+0.21(+0.36%)
Apr 20, 2007
58.85
58.85
58.59
58.65
998,639
-0.15(-0.26%)
Apr 19, 2007
58.99
59.02
58.68
58.80
1,962,645
-0.10(-0.17%)
Apr 18, 2007
58.80
58.92
58.79
58.90
677,518
+0.29(+0.50%)
Apr 17, 2007
58.48
58.66
58.44
58.61
1,884,947
+0.33(+0.56%)
Apr 16, 2007
58.15
58.33
58.15
58.28
1,252,904
+0.32(+0.55%)
Apr 13, 2007
58.16
58.20
57.89
57.96
838,375
-0.18(-0.31%)
Apr 12, 2007
58.22
58.26
58.07
58.14
744,051
+0.01(+0.02%)
Apr 11, 2007
58.20
58.27
58.07
58.13
715,730
-0.04(-0.07%)
Apr 10, 2007
58.14
58.25
58.09
58.17
1,013,626
+0.17(+0.30%)
Apr 09, 2007
58.07
58.09
57.97
58.00
1,929,707
-0.39(-0.66%)
Apr 05, 2007
58.62
58.63
58.36
58.38
655,911
-0.22(-0.37%)
Apr 04, 2007
58.66
58.78
58.48
58.60
867,062
+0.06(+0.10%)
Apr 03, 2007
58.56
58.66
58.54
58.54
927,353
-0.07(-0.12%)
Apr 02, 2007
58.62
58.70
58.56
58.62
871,020
-0.12(-0.20%)
Mar 30, 2007
58.98
59.16
58.70
58.74
3,028,703
-0.11(-0.19%)
Mar 29, 2007
58.91
59.00
58.76
58.85
1,236,972
-0.08(-0.14%)
Mar 28, 2007
59.15
59.29
58.82
58.93
1,227,676
-0.12(-0.20%)
Mar 27, 2007
58.98
59.09
58.92
59.05
931,561
-0.10(-0.17%)
Mar 26, 2007
58.96
59.39
58.88
59.15
1,147,685
+0.07(+0.12%)
Mar 23, 2007
59.34
59.35
59.07
59.08
2,524,596
-0.17(-0.28%)
Mar 22, 2007
59.53
59.53
59.10
59.24
2,230,844
-0.47(-0.79%)
Mar 21, 2007
59.47
59.94
59.01
59.71
2,274,645
+0.03(+0.04%)
Mar 20, 2007
59.82
59.85
59.67
59.69
1,154,908
+0.03(+0.06%)
Mar 19, 2007
59.60
59.68
59.56
59.65
1,042,934
-0.13(-0.21%)
Mar 16, 2007
59.66
59.83
59.65
59.78
937,574
-0.01(-0.02%)
Mar 15, 2007
59.72
59.85
59.66
59.79
593,536
-0.01(-0.01%)
Mar 14, 2007
59.98
60.24
59.77
59.80
2,552,251
-0.27(-0.45%)
Mar 13, 2007
59.71
60.11
59.87
60.07
832,363
+0.36(+0.60%)
Mar 12, 2007
59.83
59.87
59.67
59.71
893,385
+0.23(+0.39%)
Mar 09, 2007
59.47
59.81
59.34
59.48
2,306,660
-0.63(-1.05%)
Mar 08, 2007
60.07
60.16
59.95
60.11
863,776
-0.05(-0.09%)
Mar 07, 2007
59.93
60.21
59.87
60.17
1,375,850
+0.23(+0.39%)
Mar 06, 2007
59.92
60.12
59.87
59.93
1,258,615
-0.18(-0.30%)
Mar 05, 2007
60.20
60.21
59.92
60.11
2,261,119
+0.10(+0.17%)
Mar 02, 2007
59.85
60.20
59.66
60.01
2,434,566
+0.31(+0.51%)
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
.