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 (%)
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%)
Feb 01, 2008
25.59
25.59
24.87
25.21
215,265
+0.41(+1.64%)
Jan 31, 2008
25.03
25.03
24.06
24.80
491,984
+0.14(+0.58%)
Jan 30, 2008
24.77
25.66
24.25
24.66
617,897
+0.06(+0.24%)
Jan 29, 2008
24.65
24.65
24.25
24.60
692,100
+0.29(+1.19%)
Jan 28, 2008
24.77
24.77
23.75
24.31
431,000
+0.33(+1.38%)
Jan 25, 2008
25.15
25.15
23.89
23.98
125,134
-0.19(-0.79%)
Jan 24, 2008
24.50
24.50
23.67
24.17
109,948
+0.51(+2.16%)
Jan 23, 2008
22.08
23.94
22.08
23.66
148,739
+0.06(+0.25%)
Jan 22, 2008
22.49
23.76
13.00
23.60
497,394
-0.27(-1.13%)
Jan 21, 2008
24.84
24.84
23.50
23.87
0
+0.00(+0.00%)
Jan 18, 2008
24.84
24.84
23.50
23.87
317,112
-0.05(-0.21%)
Jan 17, 2008
24.62
24.99
23.92
23.92
222,285
-0.87(-3.51%)
Jan 16, 2008
24.88
25.42
24.29
24.79
283,027
-0.53(-2.09%)
Jan 15, 2008
25.23
25.96
24.83
25.32
68,800
-0.64(-2.47%)
Jan 14, 2008
25.11
26.02
25.11
25.96
58,875
+0.36(+1.41%)
Jan 11, 2008
25.95
25.95
25.50
25.60
76,153
-0.39(-1.50%)
Jan 10, 2008
26.38
26.81
24.54
25.99
109,600
+0.22(+0.85%)
Jan 09, 2008
25.20
25.77
25.07
25.77
628,800
+0.03(+0.12%)
Jan 08, 2008
26.84
26.84
25.66
25.74
670,000
-0.34(-1.30%)
Jan 07, 2008
25.52
26.48
25.43
26.08
213,900
-0.24(-0.90%)
Jan 04, 2008
26.60
26.84
26.28
26.32
151,139
-0.71(-2.63%)
Jan 03, 2008
27.40
27.40
26.67
27.03
119,626
+0.02(+0.07%)
Jan 02, 2008
27.59
27.87
26.87
27.01
52,820
-0.28(-1.03%)
Jan 01, 2008
27.27
27.60
27.27
27.29
51,600
+0.00(+0.00%)
Dec 31, 2007
27.27
27.60
27.27
27.29
51,600
-0.26(-0.94%)
Dec 28, 2007
27.78
27.78
27.41
27.55
77,700
+0.09(+0.33%)
Dec 27, 2007
27.87
27.87
27.45
27.46
67,572
-0.42(-1.51%)
Dec 26, 2007
27.79
27.89
27.64
27.88
135,200
+0.03(+0.11%)
Dec 24, 2007
27.75
27.85
27.66
27.85
93,800
+0.21(+0.76%)
Dec 21, 2007
27.15
27.65
27.15
27.64
131,600
+0.55(+2.03%)
Dec 20, 2007
26.65
27.09
26.65
27.09
92,600
+0.33(+1.23%)
Dec 19, 2007
26.75
26.85
26.61
26.76
763,500
+0.07(+0.26%)
Dec 18, 2007
26.82
26.82
26.30
26.69
107,200
+0.21(+0.79%)
Dec 17, 2007
27.18
27.20
26.42
26.48
99,300
-0.65(-2.40%)
Dec 14, 2007
27.17
27.40
27.09
27.13
97,200
-0.25(-0.91%)
Dec 13, 2007
27.28
27.38
27.01
27.38
251,200
+0.10(+0.37%)
Dec 12, 2007
27.91
28.50
27.05
27.28
1,031,385
+0.10(+0.37%)
Dec 11, 2007
28.08
28.12
27.14
27.18
229,300
-0.76(-2.72%)
Dec 10, 2007
28.10
28.45
27.80
27.94
528,200
+0.17(+0.61%)
Dec 07, 2007
27.90
28.01
27.68
27.77
279,000
+0.08(+0.29%)
Dec 06, 2007
27.50
27.70
27.15
27.69
1,508,800
+0.56(+2.06%)
Dec 05, 2007
27.10
27.22
26.98
27.13
496,900
+0.47(+1.76%)
Dec 04, 2007
26.53
26.75
26.53
26.66
160,800
-0.16(-0.60%)
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
.