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 (%)
Sep 28, 2007
27.95
27.95
27.64
27.64
7,200
-0.28(-1.00%)
Sep 27, 2007
27.97
27.97
27.81
27.92
3,600
+0.11(+0.40%)
Sep 26, 2007
27.91
27.98
27.75
27.81
12,500
+0.08(+0.29%)
Sep 25, 2007
27.44
27.79
27.43
27.73
9,100
+0.19(+0.69%)
Sep 24, 2007
27.74
27.82
27.50
27.54
18,900
-0.27(-0.97%)
Sep 21, 2007
27.94
28.00
27.81
27.81
16,800
+0.00(+0.00%)
Sep 20, 2007
27.80
27.85
27.72
27.81
3,800
-0.01(-0.04%)
Sep 19, 2007
27.70
28.01
27.66
27.82
17,200
+0.45(+1.64%)
Sep 18, 2007
27.00
27.42
26.97
27.37
8,700
+0.46(+1.71%)
Sep 17, 2007
26.94
26.94
26.81
26.91
3,800
-0.09(-0.33%)
Sep 14, 2007
26.74
27.00
26.74
27.00
9,700
+0.00(+0.00%)
Sep 13, 2007
27.08
27.23
27.00
27.00
6,400
-0.11(-0.41%)
Sep 12, 2007
27.11
27.30
27.10
27.11
6,600
+0.01(+0.04%)
Sep 11, 2007
26.96
27.16
26.96
27.10
3,100
+0.34(+1.27%)
Sep 10, 2007
27.05
27.05
26.54
26.76
9,300
-0.05(-0.19%)
Sep 07, 2007
26.97
27.02
26.79
26.81
5,500
-0.55(-2.01%)
Sep 06, 2007
27.36
27.40
27.12
27.36
19,100
+0.10(+0.37%)
Sep 05, 2007
27.42
27.50
27.24
27.26
19,100
-0.36(-1.30%)
Sep 04, 2007
27.27
27.72
27.27
27.62
16,500
+0.22(+0.80%)
Aug 31, 2007
27.20
27.40
27.14
27.40
10,700
+0.40(+1.48%)
Aug 30, 2007
26.90
27.24
26.90
27.00
75,800
+0.07(+0.26%)
Aug 29, 2007
26.62
26.97
26.56
26.93
27,700
+0.55(+2.08%)
Aug 28, 2007
26.81
26.81
26.38
26.38
14,300
-0.61(-2.26%)
Aug 27, 2007
27.18
27.18
26.99
26.99
10,100
-0.25(-0.92%)
Aug 24, 2007
26.94
27.24
26.94
27.24
15,000
+0.29(+1.08%)
Aug 23, 2007
27.16
27.16
26.90
26.95
10,500
-0.19(-0.70%)
Aug 22, 2007
27.07
27.14
26.94
27.14
16,700
+0.37(+1.38%)
Aug 21, 2007
26.69
26.90
26.60
26.77
3,500
+0.23(+0.87%)
Aug 20, 2007
26.56
26.59
26.44
26.54
10,000
-0.10(-0.38%)
Aug 17, 2007
26.40
26.64
26.17
26.64
11,600
+0.60(+2.30%)
Aug 16, 2007
25.96
26.09
25.35
26.04
101,300
-0.21(-0.80%)
Aug 15, 2007
26.36
26.65
26.25
26.25
5,300
-0.15(-0.57%)
Aug 14, 2007
26.96
27.01
26.39
26.40
26,500
-0.53(-1.97%)
Aug 13, 2007
26.97
27.24
26.90
26.93
17,200
+0.30(+1.13%)
Aug 10, 2007
25.39
26.76
25.37
26.63
12,000
+0.81(+3.14%)
Aug 09, 2007
26.22
26.47
25.82
25.82
43,500
-0.92(-3.44%)
Aug 08, 2007
26.94
27.01
26.53
26.74
30,500
+0.01(+0.04%)
Aug 07, 2007
26.64
26.84
26.34
26.73
11,400
-0.11(-0.41%)
Aug 06, 2007
26.65
26.84
26.32
26.84
40,400
+0.15(+0.55%)
Aug 03, 2007
27.00
27.48
26.65
26.69
24,100
-0.79(-2.86%)
Aug 02, 2007
27.36
27.52
27.34
27.48
9,300
+0.20(+0.73%)
Aug 01, 2007
27.30
27.30
26.79
27.28
15,500
+0.08(+0.29%)
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%)
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
.