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 (%)
May 31, 2007
56.47
56.63
56.36
56.60
3,600
+0.20(+0.35%)
May 30, 2007
55.65
56.40
55.65
56.40
6,400
+0.32(+0.57%)
May 29, 2007
56.16
56.16
55.79
56.08
6,500
+0.14(+0.25%)
May 25, 2007
55.70
55.97
55.70
55.94
8,500
+0.53(+0.96%)
May 24, 2007
56.40
56.40
55.31
55.41
9,500
-1.05(-1.86%)
May 23, 2007
56.92
56.99
56.45
56.46
3,500
-0.28(-0.49%)
May 22, 2007
56.59
56.84
56.54
56.74
3,100
+0.05(+0.09%)
May 21, 2007
56.24
56.90
56.24
56.69
11,300
+0.41(+0.73%)
May 18, 2007
55.84
56.28
55.67
56.28
2,800
+0.44(+0.79%)
May 17, 2007
55.70
55.84
55.60
55.84
3,800
+0.14(+0.25%)
May 16, 2007
55.57
55.81
55.46
55.70
6,200
+0.36(+0.65%)
May 15, 2007
55.72
55.99
55.34
55.34
5,500
-0.35(-0.63%)
May 14, 2007
56.15
56.19
55.57
55.69
5,100
-0.44(-0.78%)
May 11, 2007
55.70
56.13
55.64
56.13
9,500
+0.64(+1.15%)
May 10, 2007
56.02
56.16
55.49
55.49
15,800
-0.87(-1.54%)
May 09, 2007
55.58
56.44
55.58
56.36
12,100
+0.37(+0.66%)
May 08, 2007
55.72
55.99
55.56
55.99
7,400
-0.08(-0.14%)
May 07, 2007
55.92
56.13
55.92
56.07
5,900
+0.20(+0.36%)
May 04, 2007
55.87
55.90
55.65
55.87
5,200
+0.07(+0.13%)
May 03, 2007
55.78
55.92
55.69
55.80
5,600
+0.09(+0.16%)
May 02, 2007
55.15
55.89
55.15
55.71
4,700
+0.61(+1.11%)
May 01, 2007
54.84
55.10
54.70
55.10
7,800
+0.03(+0.05%)
Apr 30, 2007
55.65
55.71
55.03
55.07
5,300
-0.70(-1.26%)
Apr 27, 2007
55.75
55.89
55.59
55.77
9,900
+0.02(+0.04%)
Apr 26, 2007
55.71
55.81
55.52
55.75
24,200
+0.29(+0.52%)
Apr 25, 2007
55.35
55.56
55.18
55.46
11,100
+0.32(+0.59%)
Apr 24, 2007
55.08
55.28
54.96
55.14
15,900
+0.22(+0.40%)
Apr 23, 2007
55.03
55.04
54.86
54.92
9,700
-0.03(-0.05%)
Apr 20, 2007
54.97
55.09
54.77
54.95
16,700
+0.46(+0.84%)
Apr 19, 2007
54.37
54.61
54.37
54.49
24,300
-0.25(-0.46%)
Apr 18, 2007
54.83
54.83
54.60
54.74
23,400
-0.29(-0.53%)
Apr 17, 2007
55.10
55.11
54.88
55.03
12,800
+0.05(+0.09%)
Apr 16, 2007
54.83
55.00
54.76
54.98
11,000
+0.40(+0.73%)
Apr 13, 2007
54.50
54.59
54.14
54.58
5,400
+0.20(+0.37%)
Apr 12, 2007
53.85
54.38
53.85
54.38
1,600
+0.42(+0.78%)
Apr 11, 2007
54.31
54.31
53.91
53.96
10,300
-0.41(-0.75%)
Apr 10, 2007
54.08
54.37
54.08
54.37
10,700
+0.17(+0.31%)
Apr 09, 2007
54.25
54.25
53.90
54.20
9,700
+0.06(+0.11%)
Apr 05, 2007
53.90
54.14
53.90
54.14
1,500
+0.38(+0.71%)
Apr 04, 2007
53.50
53.81
53.50
53.76
9,400
+0.05(+0.09%)
Apr 03, 2007
53.40
53.81
53.40
53.71
8,300
+0.65(+1.22%)
Apr 02, 2007
53.03
53.08
52.86
53.06
7,800
+0.28(+0.53%)
Mar 30, 2007
52.76
53.02
52.58
52.78
5,900
+0.12(+0.23%)
Mar 29, 2007
53.04
53.04
52.28
52.66
5,600
-0.36(-0.68%)
Mar 28, 2007
53.07
53.18
52.85
53.02
14,100
-0.29(-0.54%)
Mar 27, 2007
53.45
53.45
53.25
53.31
7,000
-0.39(-0.73%)
Mar 26, 2007
53.64
53.70
53.19
53.70
8,200
+0.21(+0.39%)
Mar 23, 2007
53.54
53.54
53.34
53.49
6,400
+0.11(+0.21%)
Mar 22, 2007
53.48
53.48
53.22
53.38
7,100
-0.07(-0.13%)
Mar 21, 2007
52.70
53.50
52.61
53.45
6,300
+0.85(+1.62%)
Mar 20, 2007
52.40
52.66
52.34
52.60
8,300
+0.31(+0.59%)
Mar 19, 2007
52.16
52.47
52.11
52.29
6,600
+0.56(+1.08%)
Mar 16, 2007
52.08
52.08
51.72
51.73
4,200
-0.21(-0.40%)
Mar 15, 2007
51.78
52.02
51.78
51.94
9,800
+0.39(+0.76%)
Mar 14, 2007
51.45
51.76
50.85
51.55
14,600
+0.08(+0.16%)
Mar 13, 2007
52.30
52.28
51.47
51.47
13,100
-0.83(-1.59%)
Mar 12, 2007
52.19
52.41
52.00
52.30
7,100
+0.28(+0.54%)
Mar 09, 2007
52.13
52.13
51.76
52.02
7,500
+0.17(+0.33%)
Mar 08, 2007
52.16
52.16
51.70
51.85
25,700
+0.38(+0.74%)
Mar 07, 2007
51.56
51.67
51.44
51.47
11,800
-0.27(-0.52%)
Mar 06, 2007
51.35
51.90
51.35
51.74
14,900
+0.79(+1.55%)
Mar 05, 2007
50.87
51.60
50.86
50.95
37,200
-0.64(-1.24%)
Mar 02, 2007
52.04
52.23
51.59
51.59
19,300
-0.75(-1.44%)
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
.