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 (%)
Aug 31, 2007
58.84
59.35
58.91
59.13
4,153,101
+0.05(+0.08%)
Aug 30, 2007
58.96
59.19
58.86
59.09
2,715,627
+0.39(+0.67%)
Aug 29, 2007
58.88
59.06
58.66
58.70
4,038,121
-0.16(-0.27%)
Aug 28, 2007
58.84
59.04
58.74
58.86
1,952,252
+0.10(+0.17%)
Aug 27, 2007
58.74
58.87
58.65
58.76
2,382,862
+0.31(+0.52%)
Aug 24, 2007
58.40
58.60
58.26
58.45
2,426,621
+0.29(+0.49%)
Aug 23, 2007
57.94
58.34
57.90
58.16
2,433,063
+0.20(+0.34%)
Aug 22, 2007
57.92
58.09
57.76
57.96
1,710,098
-0.09(-0.16%)
Aug 21, 2007
57.95
58.16
57.92
58.06
2,280,357
+0.28(+0.48%)
Aug 20, 2007
57.86
58.06
57.77
57.78
1,576,170
+0.03(+0.06%)
Aug 17, 2007
57.48
57.82
57.25
57.74
3,177,952
-0.23(-0.40%)
Aug 16, 2007
57.80
58.28
57.72
57.98
3,622,540
+0.59(+1.03%)
Aug 15, 2007
57.65
57.72
57.39
57.39
1,655,859
-0.21(-0.36%)
Aug 14, 2007
57.23
57.74
57.23
57.59
1,975,999
+0.15(+0.27%)
Aug 13, 2007
57.17
57.48
57.15
57.44
1,972,843
+0.17(+0.29%)
Aug 10, 2007
57.54
57.68
57.21
57.27
2,249,095
-0.13(-0.23%)
Aug 09, 2007
57.72
57.79
57.03
57.41
3,964,057
+0.08(+0.14%)
Aug 08, 2007
57.81
57.81
57.13
57.33
9,726,343
-0.71(-1.22%)
Aug 07, 2007
58.17
58.36
57.83
58.03
3,868,432
-0.05(-0.08%)
Aug 06, 2007
58.35
58.36
58.00
58.08
1,951,500
-0.37(-0.63%)
Aug 03, 2007
58.41
58.46
58.12
58.44
2,371,134
+0.33(+0.56%)
Aug 02, 2007
58.02
58.18
57.88
58.12
3,125,285
+0.15(+0.25%)
Aug 01, 2007
58.06
58.24
57.94
57.97
3,238,449
-0.35(-0.60%)
Jul 31, 2007
57.97
58.38
57.85
58.32
3,708,716
+0.42(+0.72%)
Jul 30, 2007
58.01
58.12
57.82
57.90
2,711,269
-0.17(-0.29%)
Jul 27, 2007
57.92
58.26
57.78
58.07
8,063,219
+0.17(+0.29%)
Jul 26, 2007
57.71
58.19
57.65
57.90
4,309,110
+0.48(+0.83%)
Jul 25, 2007
57.27
57.48
57.22
57.42
1,324,248
+0.11(+0.20%)
Jul 24, 2007
57.23
57.33
57.03
57.31
2,031,422
+0.21(+0.37%)
Jul 23, 2007
57.01
57.20
57.01
57.10
1,169,186
-0.09(-0.16%)
Jul 20, 2007
56.81
57.27
56.77
57.19
2,196,264
+0.51(+0.90%)
Jul 19, 2007
56.49
56.73
56.42
56.68
1,534,549
-0.01(-0.02%)
Jul 18, 2007
56.51
56.91
56.43
56.69
2,760,710
+0.21(+0.38%)
Jul 17, 2007
56.46
56.61
56.22
56.48
1,103,392
-0.12(-0.21%)
Jul 16, 2007
56.23
56.63
56.23
56.60
1,430,859
+0.54(+0.96%)
Jul 13, 2007
56.19
56.25
55.85
56.06
1,091,030
+0.15(+0.27%)
Jul 12, 2007
56.25
56.27
55.80
55.91
2,917,494
-0.19(-0.34%)
Jul 11, 2007
56.52
56.61
56.10
56.10
1,790,528
-0.59(-1.03%)
Jul 10, 2007
56.09
56.69
56.17
56.69
3,393,735
+0.94(+1.69%)
Jul 09, 2007
55.75
55.84
55.68
55.74
1,195,489
+0.20(+0.36%)
Jul 06, 2007
55.62
55.59
55.41
55.54
2,160,890
-0.23(-0.41%)
Jul 05, 2007
56.08
56.17
55.70
55.77
6,898,700
-0.63(-1.12%)
Jul 03, 2007
56.72
56.78
56.36
56.40
2,085,380
-0.35(-0.61%)
Jul 02, 2007
56.67
56.80
56.43
56.75
4,225,936
+0.08(+0.14%)
Jun 29, 2007
56.41
56.75
56.31
56.67
2,949,050
+0.58(+1.03%)
Jun 28, 2007
56.10
56.27
56.01
56.09
5,429,592
-0.01(-0.02%)
Jun 27, 2007
56.40
56.38
56.02
56.10
9,182,303
+0.05(+0.10%)
Jun 26, 2007
56.08
56.10
55.87
56.05
3,288,242
+0.01(+0.02%)
Jun 25, 2007
55.91
56.12
55.86
56.03
1,989,226
+0.31(+0.55%)
Jun 22, 2007
55.31
55.73
55.19
55.73
3,184,715
+0.36(+0.65%)
Jun 21, 2007
55.62
55.69
55.36
55.37
1,278,154
-0.27(-0.48%)
Jun 20, 2007
55.90
55.94
55.62
55.64
4,556,657
-0.45(-0.81%)
Jun 19, 2007
55.77
56.19
55.70
56.09
6,943,879
+0.52(+0.93%)
Jun 18, 2007
55.64
55.66
54.72
55.57
26,610,086
-0.11(-0.20%)
Jun 15, 2007
55.50
55.71
55.36
55.68
8,758,306
+0.38(+0.69%)
Jun 14, 2007
55.32
55.70
55.26
55.30
5,087,068
-0.14(-0.25%)
Jun 13, 2007
55.02
55.73
54.99
55.44
13,153,240
+0.65(+1.19%)
Jun 12, 2007
55.16
55.50
54.69
54.79
13,599,632
-0.81(-1.46%)
Jun 11, 2007
55.55
55.81
55.40
55.60
3,053,540
-0.15(-0.27%)
Jun 08, 2007
55.66
55.97
55.46
55.76
7,977,343
-0.05(-0.08%)
Jun 07, 2007
56.32
56.36
55.71
55.80
7,530,613
-1.02(-1.79%)
Jun 06, 2007
56.82
56.91
56.73
56.82
1,697,120
-0.03(-0.05%)
Jun 05, 2007
57.15
57.18
56.81
56.85
1,721,540
-0.36(-0.63%)
Jun 04, 2007
57.11
57.23
57.00
57.21
1,319,186
+0.26(+0.46%)
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
.