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, 2008
47.48
47.74
46.76
46.92
27,171
-0.31(-0.66%)
Apr 29, 2008
46.73
47.32
46.73
47.23
1,478
+0.19(+0.40%)
Apr 28, 2008
47.07
47.25
47.00
47.04
8,391
-0.04(-0.08%)
Apr 25, 2008
46.64
47.18
46.64
47.08
9,284
+0.06(+0.14%)
Apr 24, 2008
46.19
47.14
46.09
47.02
13,813
+0.70(+1.52%)
Apr 23, 2008
46.00
46.46
45.82
46.31
5,737
+0.71(+1.56%)
Apr 22, 2008
45.92
46.07
45.32
45.60
21,214
-0.93(-2.00%)
Apr 21, 2008
45.90
46.53
45.90
46.53
5,326
+0.09(+0.19%)
Apr 18, 2008
46.42
46.65
46.34
46.44
10,845
+0.70(+1.53%)
Apr 17, 2008
45.60
45.90
45.49
45.74
12,471
-0.20(-0.44%)
Apr 16, 2008
45.21
45.94
45.21
45.94
4,375
+1.38(+3.10%)
Apr 15, 2008
44.39
44.60
44.39
44.56
2,274
+0.05(+0.11%)
Apr 14, 2008
44.51
44.76
44.50
44.51
3,554
-0.16(-0.36%)
Apr 11, 2008
45.31
45.33
44.60
44.67
5,200
-1.24(-2.70%)
Apr 10, 2008
45.76
46.01
45.76
45.91
7,700
+0.54(+1.19%)
Apr 09, 2008
45.78
45.78
45.19
45.37
3,700
-0.45(-0.98%)
Apr 08, 2008
45.71
45.88
45.58
45.82
54,700
-0.34(-0.74%)
Apr 07, 2008
46.56
46.56
46.08
46.16
7,700
-0.16(-0.35%)
Apr 04, 2008
46.16
46.70
46.16
46.32
8,200
+0.04(+0.09%)
Apr 03, 2008
45.48
46.33
45.48
46.28
7,000
+0.12(+0.26%)
Apr 02, 2008
45.99
46.49
45.99
46.16
5,600
+0.13(+0.29%)
Apr 01, 2008
45.18
46.06
45.18
46.03
9,000
+1.51(+3.38%)
Mar 31, 2008
44.13
44.61
44.13
44.52
1,800
+0.37(+0.84%)
Mar 28, 2008
44.91
44.91
44.14
44.15
4,200
-0.48(-1.08%)
Mar 27, 2008
45.33
45.33
44.63
44.63
3,800
-1.03(-2.26%)
Mar 26, 2008
46.32
46.32
45.43
45.66
5,000
-0.24(-0.52%)
Mar 25, 2008
45.88
46.02
45.56
45.90
29,300
+0.31(+0.67%)
Mar 24, 2008
44.33
45.89
44.33
45.59
11,600
+1.00(+2.25%)
Mar 21, 2008
43.42
44.59
42.59
44.59
17,300
+0.00(+0.00%)
Mar 20, 2008
43.42
44.59
42.59
44.59
17,300
+0.29(+0.65%)
Mar 19, 2008
44.78
44.94
44.24
44.30
11,900
-0.32(-0.72%)
Mar 18, 2008
42.68
44.67
42.68
44.62
68,200
+1.39(+3.22%)
Mar 17, 2008
42.51
43.47
42.51
43.23
57,000
-0.89(-2.02%)
Mar 14, 2008
44.43
44.81
43.62
44.12
14,200
-0.45(-1.01%)
Mar 13, 2008
43.68
44.74
43.47
44.57
5,300
+0.51(+1.16%)
Mar 12, 2008
44.49
44.77
44.06
44.06
1,600
-0.19(-0.43%)
Mar 11, 2008
43.52
44.25
43.48
44.25
35,020
+1.11(+2.57%)
Mar 10, 2008
43.36
43.74
43.14
43.14
15,200
-0.49(-1.12%)
Mar 07, 2008
43.65
44.23
43.33
43.63
20,900
-0.32(-0.73%)
Mar 06, 2008
44.32
44.91
43.95
43.95
27,500
-0.93(-2.07%)
Mar 05, 2008
45.08
45.23
44.70
44.88
46,600
+0.07(+0.16%)
Mar 04, 2008
43.96
44.93
43.96
44.81
5,700
+0.07(+0.15%)
Mar 03, 2008
44.53
45.02
44.40
44.74
4,100
-0.30(-0.66%)
Feb 29, 2008
45.65
45.70
45.00
45.04
19,100
-1.27(-2.74%)
Feb 28, 2008
46.59
46.70
46.25
46.31
3,900
-0.69(-1.47%)
Feb 27, 2008
46.65
47.14
46.64
47.00
5,900
+0.14(+0.30%)
Feb 26, 2008
46.66
47.30
46.33
46.86
32,700
+0.39(+0.84%)
Feb 25, 2008
45.93
46.63
45.89
46.47
8,700
+0.42(+0.91%)
Feb 22, 2008
45.73
46.05
45.48
46.05
31,700
-0.04(-0.09%)
Feb 21, 2008
47.05
47.15
46.07
46.09
7,029
-0.57(-1.22%)
Feb 20, 2008
45.91
46.66
45.91
46.66
14,200
+0.56(+1.21%)
Feb 19, 2008
46.70
46.77
46.10
46.10
1,700
-0.17(-0.37%)
Feb 18, 2008
46.02
46.27
46.02
46.27
0
+0.00(+0.00%)
Feb 15, 2008
46.02
46.27
46.02
46.27
6,700
-0.15(-0.32%)
Feb 14, 2008
47.20
47.20
46.40
46.42
50,100
-1.07(-2.26%)
Feb 13, 2008
46.98
47.55
46.88
47.49
17,800
+1.09(+2.35%)
Feb 12, 2008
46.56
46.86
46.40
46.40
54,500
+0.17(+0.37%)
Feb 11, 2008
45.85
46.36
45.85
46.23
6,000
+0.25(+0.54%)
Feb 08, 2008
45.92
46.21
45.89
45.98
9,800
+0.10(+0.22%)
Feb 07, 2008
45.41
46.37
45.41
45.88
13,100
+0.27(+0.59%)
Feb 06, 2008
46.62
46.67
45.57
45.61
15,200
-0.74(-1.60%)
Feb 05, 2008
46.99
46.99
46.35
46.35
3,300
-1.15(-2.42%)
Feb 04, 2008
47.66
47.90
47.50
47.50
11,400
-0.31(-0.65%)
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
.