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 (%)
Jul 31, 2007
27.79
27.79
27.20
27.20
36,200
-0.46(-1.66%)
Jul 30, 2007
27.31
27.70
27.31
27.66
18,100
+0.34(+1.24%)
Jul 27, 2007
27.90
28.09
27.32
27.32
20,500
-0.76(-2.71%)
Jul 26, 2007
28.27
28.39
27.64
28.08
48,200
-0.55(-1.92%)
Jul 25, 2007
28.86
28.98
28.56
28.63
23,200
-0.15(-0.52%)
Jul 24, 2007
29.16
29.17
28.69
28.78
21,900
-0.58(-1.98%)
Jul 23, 2007
29.52
29.61
29.35
29.36
5,300
+0.03(+0.10%)
Jul 20, 2007
29.58
29.58
29.21
29.33
27,900
-0.29(-0.98%)
Jul 19, 2007
29.57
29.67
29.50
29.62
12,300
+0.31(+1.06%)
Jul 18, 2007
29.19
29.35
29.10
29.31
11,700
-0.17(-0.58%)
Jul 17, 2007
29.38
29.58
29.36
29.48
13,000
+0.17(+0.58%)
Jul 16, 2007
29.33
29.41
29.28
29.31
3,100
-0.14(-0.48%)
Jul 13, 2007
29.45
29.46
29.32
29.45
17,000
+0.00(+0.00%)
Jul 12, 2007
29.11
29.45
29.11
29.45
10,400
+0.54(+1.86%)
Jul 11, 2007
28.75
28.91
28.75
28.91
14,800
+0.06(+0.21%)
Jul 10, 2007
29.06
29.11
28.85
28.85
32,400
-0.40(-1.37%)
Jul 09, 2007
29.23
29.25
29.05
29.25
7,800
+0.04(+0.14%)
Jul 06, 2007
29.08
29.30
29.02
29.21
40,400
+0.14(+0.48%)
Jul 05, 2007
28.99
29.07
28.96
29.07
12,100
+0.00(+0.00%)
Jul 03, 2007
28.90
29.09
28.90
29.07
3,100
+0.24(+0.83%)
Jul 02, 2007
28.91
28.91
28.83
28.83
7,700
+0.14(+0.49%)
Jun 29, 2007
28.94
28.98
28.62
28.69
4,000
-0.08(-0.28%)
Jun 28, 2007
28.69
28.90
28.69
28.77
5,200
+0.10(+0.35%)
Jun 27, 2007
28.26
28.67
28.26
28.67
4,500
+0.34(+1.20%)
Jun 26, 2007
28.35
28.39
28.28
28.33
6,100
+0.11(+0.39%)
Jun 25, 2007
28.39
28.56
28.17
28.22
13,200
-0.21(-0.74%)
Jun 22, 2007
28.70
28.70
28.41
28.43
3,700
-0.23(-0.80%)
Jun 21, 2007
28.58
28.66
28.34
28.66
5,700
-0.02(-0.07%)
Jun 20, 2007
28.83
28.83
28.65
28.68
3,800
-0.18(-0.62%)
Jun 19, 2007
28.69
28.86
28.69
28.86
12,700
+0.16(+0.56%)
Jun 18, 2007
28.72
28.79
28.70
28.70
2,200
-0.10(-0.35%)
Jun 15, 2007
28.82
28.89
28.71
28.80
14,000
+0.22(+0.77%)
Jun 14, 2007
28.68
28.72
28.55
28.58
35,400
+0.10(+0.35%)
Jun 13, 2007
28.29
28.48
28.28
28.48
1,800
+0.25(+0.89%)
Jun 12, 2007
28.38
28.42
28.23
28.23
4,600
-0.28(-0.98%)
Jun 11, 2007
28.46
28.58
28.46
28.51
46,200
+0.06(+0.21%)
Jun 08, 2007
28.15
28.45
28.15
28.45
8,200
+0.26(+0.92%)
Jun 07, 2007
28.63
28.63
28.19
28.19
5,100
-0.55(-1.91%)
Jun 06, 2007
28.80
28.81
28.62
28.74
2,600
-0.12(-0.42%)
Jun 05, 2007
28.90
28.93
28.86
28.86
5,500
-0.16(-0.55%)
Jun 04, 2007
29.01
29.02
28.93
29.02
4,900
-0.02(-0.07%)
Jun 01, 2007
29.17
29.17
29.04
29.04
2,200
+0.07(+0.24%)
May 31, 2007
28.92
28.97
28.86
28.97
8,000
+0.18(+0.63%)
May 30, 2007
28.49
28.79
28.49
28.79
11,200
+0.18(+0.63%)
May 29, 2007
28.58
28.67
28.51
28.61
8,000
+0.33(+1.17%)
May 25, 2007
28.25
28.32
28.25
28.28
17,200
+0.28(+1.00%)
May 24, 2007
28.46
28.48
28.00
28.00
12,000
-0.65(-2.27%)
May 23, 2007
28.71
28.80
28.60
28.65
5,900
-0.07(-0.24%)
May 22, 2007
28.60
28.72
28.55
28.72
9,100
+0.20(+0.70%)
May 21, 2007
28.35
28.60
28.35
28.52
7,700
+0.16(+0.56%)
May 18, 2007
28.07
28.36
28.07
28.36
12,900
+0.24(+0.85%)
May 17, 2007
28.11
28.14
28.06
28.12
4,000
+0.17(+0.61%)
May 16, 2007
27.97
27.98
27.78
27.95
6,400
+0.10(+0.36%)
May 15, 2007
28.12
28.12
27.85
27.85
2,700
-0.19(-0.68%)
May 14, 2007
28.25
28.25
27.98
28.04
8,500
-0.21(-0.74%)
May 11, 2007
28.05
28.30
28.02
28.25
14,500
+0.27(+0.96%)
May 10, 2007
28.22
28.22
27.98
27.98
11,200
-0.47(-1.65%)
May 09, 2007
28.27
28.52
28.24
28.45
50,300
+0.19(+0.67%)
May 08, 2007
28.10
28.26
28.09
28.26
11,500
-0.09(-0.32%)
May 07, 2007
28.28
28.35
28.21
28.35
72,700
+0.13(+0.46%)
May 04, 2007
28.24
28.26
28.19
28.22
17,100
+0.00(+0.00%)
May 03, 2007
28.21
28.30
28.19
28.22
13,200
+0.15(+0.53%)
May 02, 2007
27.88
28.12
27.88
28.07
800
+0.19(+0.68%)
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
.