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
26.06
26.27
25.86
26.00
190,197
-0.06(-0.23%)
Apr 29, 2008
26.32
26.44
26.00
26.06
71,882
-0.48(-1.81%)
Apr 28, 2008
26.61
26.65
26.47
26.54
236,938
-0.01(-0.04%)
Apr 25, 2008
26.41
26.60
26.21
26.55
213,801
+0.26(+0.99%)
Apr 24, 2008
26.26
26.39
25.80
26.29
194,313
+0.00(+0.00%)
Apr 23, 2008
26.26
26.44
26.16
26.29
79,153
+0.04(+0.15%)
Apr 22, 2008
26.41
26.43
26.07
26.25
137,854
-0.24(-0.91%)
Apr 21, 2008
26.36
26.53
26.27
26.49
119,722
+0.02(+0.08%)
Apr 18, 2008
26.50
26.59
26.27
26.47
472,883
+0.47(+1.81%)
Apr 17, 2008
26.13
26.23
25.86
26.00
80,792
-0.20(-0.76%)
Apr 16, 2008
25.73
26.23
25.72
26.20
228,254
+0.63(+2.46%)
Apr 15, 2008
25.53
26.25
25.26
25.57
87,900
+0.22(+0.87%)
Apr 14, 2008
25.32
25.49
25.20
25.35
56,187
+0.06(+0.24%)
Apr 11, 2008
25.31
25.53
25.23
25.29
388,751
-0.39(-1.52%)
Apr 10, 2008
25.47
25.73
25.35
25.68
87,400
+0.12(+0.47%)
Apr 09, 2008
25.87
25.91
25.46
25.56
78,525
-0.28(-1.08%)
Apr 08, 2008
25.66
25.87
25.58
25.84
102,100
+0.06(+0.23%)
Apr 07, 2008
25.85
26.11
25.66
25.78
150,700
-0.03(-0.12%)
Apr 04, 2008
25.63
26.01
25.57
25.81
185,455
+0.30(+1.18%)
Apr 03, 2008
25.42
25.69
25.30
25.51
90,900
+0.05(+0.20%)
Apr 02, 2008
25.39
25.68
25.29
25.46
108,983
+0.11(+0.43%)
Apr 01, 2008
25.19
25.35
24.72
25.35
90,600
+0.80(+3.26%)
Mar 31, 2008
24.54
24.67
24.37
24.55
75,600
+0.10(+0.41%)
Mar 28, 2008
24.81
24.87
24.43
24.45
191,700
-0.27(-1.09%)
Mar 27, 2008
25.21
25.21
24.64
24.72
157,700
-0.28(-1.12%)
Mar 26, 2008
24.78
25.11
24.78
25.00
209,600
+0.01(+0.04%)
Mar 25, 2008
24.72
25.24
24.60
24.99
472,700
+0.38(+1.54%)
Mar 24, 2008
23.99
24.83
23.99
24.61
199,925
+0.62(+2.58%)
Mar 21, 2008
23.72
24.02
23.30
23.99
61,314
+0.00(+0.00%)
Mar 20, 2008
23.72
24.02
23.30
23.99
61,314
+0.29(+1.22%)
Mar 19, 2008
24.48
24.62
23.69
23.70
33,822
-0.60(-2.47%)
Mar 18, 2008
23.81
24.38
23.64
24.30
174,800
+0.78(+3.33%)
Mar 17, 2008
23.60
23.74
23.14
23.52
119,120
-0.54(-2.26%)
Mar 14, 2008
24.65
24.65
23.51
24.06
100,900
-0.36(-1.47%)
Mar 13, 2008
23.91
24.53
23.69
24.42
450,000
+0.28(+1.16%)
Mar 12, 2008
24.35
24.51
24.10
24.14
229,710
-0.08(-0.33%)
Mar 11, 2008
23.62
24.53
23.62
24.22
156,500
+0.69(+2.93%)
Mar 10, 2008
24.19
24.19
23.48
23.53
394,495
-0.67(-2.77%)
Mar 07, 2008
24.37
24.63
24.00
24.20
553,200
-0.40(-1.63%)
Mar 06, 2008
25.13
25.13
24.60
24.60
305,700
-0.50(-1.99%)
Mar 05, 2008
24.96
25.26
24.88
25.10
101,700
+0.30(+1.21%)
Mar 04, 2008
24.82
24.97
24.48
24.80
267,637
-0.22(-0.88%)
Mar 03, 2008
24.84
25.05
24.71
25.02
115,600
+0.11(+0.44%)
Feb 29, 2008
25.35
25.52
24.79
24.91
560,140
-0.65(-2.54%)
Feb 28, 2008
25.45
25.72
25.42
25.56
123,470
-0.05(-0.20%)
Feb 27, 2008
25.67
25.85
25.46
25.61
205,482
-0.12(-0.47%)
Feb 26, 2008
25.48
25.87
25.38
25.73
222,950
+0.12(+0.47%)
Feb 25, 2008
25.07
25.62
25.05
25.61
104,400
+0.45(+1.79%)
Feb 22, 2008
25.24
25.24
24.74
25.16
79,350
+0.19(+0.76%)
Feb 21, 2008
25.43
25.58
24.93
24.97
98,440
-0.21(-0.83%)
Feb 20, 2008
24.60
25.27
24.60
25.18
69,656
+0.30(+1.21%)
Feb 19, 2008
25.26
25.26
24.85
24.88
86,000
+0.09(+0.36%)
Feb 18, 2008
24.50
24.80
24.50
24.79
0
+0.00(+0.00%)
Feb 15, 2008
24.50
24.80
24.50
24.79
88,400
-0.06(-0.24%)
Feb 14, 2008
25.24
25.24
24.80
24.85
308,100
-0.31(-1.23%)
Feb 13, 2008
25.11
25.34
24.82
25.16
172,700
+0.47(+1.90%)
Feb 12, 2008
24.85
25.07
24.59
24.69
223,700
+0.03(+0.12%)
Feb 11, 2008
24.00
24.69
24.00
24.66
86,360
+0.37(+1.52%)
Feb 08, 2008
24.04
24.41
24.04
24.29
115,310
+0.17(+0.70%)
Feb 07, 2008
24.17
24.29
23.69
24.12
81,360
+0.16(+0.67%)
Feb 06, 2008
24.69
24.69
23.93
23.96
248,900
-0.37(-1.52%)
Feb 05, 2008
25.04
25.04
24.31
24.33
370,750
-0.83(-3.30%)
Feb 04, 2008
25.48
25.48
25.08
25.16
369,050
-0.05(-0.20%)
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
.