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, 2007
58.91
59.19
58.86
59.19
728,232
+0.61(+1.05%)
Apr 27, 2007
58.70
58.73
58.55
58.58
642,679
-0.01(-0.02%)
Apr 26, 2007
58.98
58.98
58.59
58.59
3,071,116
-0.43(-0.72%)
Apr 25, 2007
59.07
59.22
58.77
59.02
853,127
-0.21(-0.35%)
Apr 24, 2007
58.99
59.24
58.99
59.23
1,321,265
+0.22(+0.37%)
Apr 23, 2007
58.79
59.09
58.72
59.01
628,226
+0.21(+0.36%)
Apr 20, 2007
58.99
58.99
58.73
58.79
996,209
-0.15(-0.26%)
Apr 19, 2007
59.13
59.17
58.83
58.95
1,957,868
-0.10(-0.17%)
Apr 18, 2007
58.94
59.07
58.93
59.05
675,869
+0.29(+0.50%)
Apr 17, 2007
58.62
58.80
58.59
58.75
1,880,359
+0.33(+0.56%)
Apr 16, 2007
58.29
58.48
58.29
58.43
1,249,854
+0.32(+0.55%)
Apr 13, 2007
58.30
58.34
58.03
58.11
836,335
-0.18(-0.31%)
Apr 12, 2007
58.36
58.41
58.21
58.29
742,240
+0.01(+0.02%)
Apr 11, 2007
58.34
58.41
58.21
58.27
713,988
-0.04(-0.07%)
Apr 10, 2007
58.29
58.39
58.23
58.31
1,011,159
+0.17(+0.30%)
Apr 09, 2007
58.21
58.23
58.11
58.14
1,925,010
-0.39(-0.66%)
Apr 05, 2007
58.76
58.77
58.50
58.53
654,314
-0.22(-0.37%)
Apr 04, 2007
58.81
58.92
58.63
58.75
864,951
+0.06(+0.10%)
Apr 03, 2007
58.71
58.81
58.68
58.69
925,096
-0.07(-0.12%)
Apr 02, 2007
58.77
58.84
58.70
58.76
868,901
-0.12(-0.20%)
Mar 30, 2007
59.13
59.31
58.84
58.88
3,021,332
-0.11(-0.19%)
Mar 29, 2007
59.05
59.14
58.91
58.99
1,233,961
-0.08(-0.14%)
Mar 28, 2007
59.30
59.43
58.97
59.07
1,224,688
-0.12(-0.20%)
Mar 27, 2007
59.12
59.23
59.07
59.19
929,294
-0.10(-0.17%)
Mar 26, 2007
59.11
59.54
59.03
59.29
1,144,891
+0.07(+0.12%)
Mar 23, 2007
59.49
59.49
59.21
59.22
2,518,451
-0.17(-0.28%)
Mar 22, 2007
59.68
59.68
59.25
59.39
2,225,414
-0.47(-0.79%)
Mar 21, 2007
59.61
60.09
59.15
59.86
2,269,108
+0.03(+0.04%)
Mar 20, 2007
59.97
59.99
59.82
59.83
1,152,097
+0.03(+0.06%)
Mar 19, 2007
59.75
59.83
59.71
59.80
1,040,396
-0.13(-0.21%)
Mar 16, 2007
59.81
59.97
59.79
59.93
935,292
-0.01(-0.02%)
Mar 15, 2007
59.87
60.00
59.81
59.94
592,091
-0.01(-0.01%)
Mar 14, 2007
60.13
60.39
59.92
59.95
2,546,039
-0.27(-0.45%)
Mar 13, 2007
59.86
60.25
60.01
60.22
830,337
+0.36(+0.60%)
Mar 12, 2007
59.97
60.01
59.81
59.86
891,211
+0.23(+0.39%)
Mar 09, 2007
59.61
59.96
59.49
59.63
2,301,046
-0.63(-1.05%)
Mar 08, 2007
60.22
60.31
60.10
60.26
861,674
-0.05(-0.09%)
Mar 07, 2007
60.08
60.36
60.01
60.31
1,372,501
+0.23(+0.39%)
Mar 06, 2007
60.07
60.27
60.02
60.08
1,255,552
-0.18(-0.30%)
Mar 05, 2007
60.35
60.36
60.07
60.26
2,255,616
+0.10(+0.17%)
Mar 02, 2007
60.00
60.35
59.81
60.16
2,428,640
+0.31(+0.51%)
Mar 01, 2007
60.21
60.31
59.79
59.85
3,634,399
-0.27(-0.45%)
Feb 28, 2007
60.13
60.34
59.95
60.13
2,551,737
-0.27(-0.45%)
Feb 27, 2007
59.85
60.87
59.76
60.40
4,862,679
+0.75(+1.26%)
Feb 26, 2007
59.46
59.65
59.43
59.65
1,144,500
+0.39(+0.66%)
Feb 23, 2007
59.05
59.32
59.02
59.25
1,103,068
+0.42(+0.71%)
Feb 22, 2007
58.97
58.99
58.75
58.83
727,482
-0.32(-0.54%)
Feb 21, 2007
59.05
59.16
59.01
59.15
569,451
-0.09(-0.15%)
Feb 20, 2007
59.03
59.25
59.03
59.24
1,203,225
+0.12(+0.20%)
Feb 16, 2007
59.09
59.17
59.01
59.12
2,214,084
+0.21(+0.35%)
Feb 15, 2007
59.05
59.08
58.91
58.91
1,340,115
+0.17(+0.30%)
Feb 14, 2007
58.37
58.82
58.37
58.74
3,392,270
+0.55(+0.95%)
Feb 13, 2007
58.35
58.35
58.16
58.19
1,965,042
-0.13(-0.22%)
Feb 12, 2007
58.35
58.46
58.25
58.31
701,094
-0.13(-0.23%)
Feb 09, 2007
58.62
58.64
58.39
58.45
1,316,875
-0.33(-0.57%)
Feb 08, 2007
58.69
58.90
58.63
58.78
1,469,659
+0.05(+0.08%)
Feb 07, 2007
58.63
58.77
58.59
58.73
1,253,753
+0.17(+0.30%)
Feb 06, 2007
58.16
58.58
58.13
58.56
1,155,246
+0.32(+0.55%)
Feb 05, 2007
58.29
58.33
58.13
58.24
592,991
+0.08(+0.14%)
Feb 02, 2007
58.08
58.29
58.08
58.16
1,221,517
+0.07(+0.13%)
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
.