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 (%)
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%)
Feb 01, 2008
47.82
47.90
47.17
47.81
9,000
+0.60(+1.27%)
Jan 31, 2008
46.13
47.35
46.13
47.21
12,300
+0.16(+0.35%)
Jan 30, 2008
46.95
47.99
46.95
47.05
12,400
-0.04(-0.09%)
Jan 29, 2008
46.91
47.29
46.74
47.09
7,800
+0.40(+0.86%)
Jan 28, 2008
46.14
46.73
46.14
46.69
6,500
+0.50(+1.08%)
Jan 25, 2008
47.16
47.19
46.11
46.19
14,800
-0.77(-1.64%)
Jan 24, 2008
46.68
47.12
46.57
46.96
6,300
+0.92(+2.00%)
Jan 23, 2008
44.06
46.27
44.06
46.04
23,200
+0.65(+1.43%)
Jan 22, 2008
43.16
45.87
35.55
45.39
80,800
-1.01(-2.18%)
Jan 21, 2008
46.72
47.41
46.16
46.40
0
+0.00(+0.00%)
Jan 18, 2008
46.72
47.41
46.16
46.40
10,600
-0.09(-0.19%)
Jan 17, 2008
47.76
47.87
46.44
46.49
9,300
-1.18(-2.48%)
Jan 16, 2008
47.87
48.24
47.23
47.67
10,000
-0.23(-0.48%)
Jan 15, 2008
48.29
48.29
47.87
47.90
8,600
-0.96(-1.96%)
Jan 14, 2008
48.41
48.90
48.30
48.86
9,900
+0.82(+1.71%)
Jan 11, 2008
48.67
48.81
47.95
48.04
13,200
-1.10(-2.24%)
Jan 10, 2008
48.57
49.27
48.49
49.14
40,870
+0.09(+0.18%)
Jan 09, 2008
48.74
49.09
48.07
49.05
26,300
+0.45(+0.93%)
Jan 08, 2008
50.04
50.13
48.60
48.60
12,300
-1.26(-2.53%)
Jan 07, 2008
49.85
50.34
49.43
49.86
14,000
-0.05(-0.10%)
Jan 04, 2008
50.93
50.94
49.85
49.91
14,500
-1.92(-3.70%)
Jan 03, 2008
52.16
52.18
51.73
51.83
5,800
+0.01(+0.02%)
Jan 02, 2008
52.85
52.85
51.64
51.82
20,800
-1.00(-1.89%)
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
.