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 (%)
Sep 28, 2007
26.60
26.89
26.58
26.69
61,800
-0.08(-0.30%)
Sep 27, 2007
26.80
26.80
26.59
26.77
39,300
+0.23(+0.87%)
Sep 26, 2007
26.45
26.57
26.36
26.54
63,500
+0.24(+0.91%)
Sep 25, 2007
26.08
26.30
26.03
26.30
64,200
+0.02(+0.08%)
Sep 24, 2007
26.35
26.66
26.23
26.28
35,500
-0.05(-0.19%)
Sep 21, 2007
26.30
26.42
26.26
26.33
43,900
+0.12(+0.46%)
Sep 20, 2007
26.24
26.39
26.17
26.21
35,600
-0.13(-0.49%)
Sep 19, 2007
26.47
26.63
26.21
26.34
148,500
+0.23(+0.88%)
Sep 18, 2007
25.36
27.20
25.29
26.11
186,700
+0.82(+3.24%)
Sep 17, 2007
25.22
25.38
25.22
25.29
20,800
-0.12(-0.47%)
Sep 14, 2007
25.15
25.41
25.00
25.41
24,000
+0.21(+0.83%)
Sep 13, 2007
25.20
25.36
25.06
25.20
129,400
+0.22(+0.88%)
Sep 12, 2007
24.87
25.14
24.87
24.98
32,700
-0.03(-0.12%)
Sep 11, 2007
24.95
25.07
24.79
25.01
37,000
+0.26(+1.05%)
Sep 10, 2007
25.00
25.03
24.47
24.75
60,600
-0.24(-0.96%)
Sep 07, 2007
25.01
25.20
24.83
24.99
58,300
-0.42(-1.65%)
Sep 06, 2007
25.60
25.60
25.26
25.41
160,200
+0.05(+0.20%)
Sep 05, 2007
25.58
25.58
25.20
25.36
219,400
-0.21(-0.82%)
Sep 04, 2007
25.24
25.75
25.23
25.57
86,900
+0.28(+1.11%)
Aug 31, 2007
25.17
25.39
25.10
25.29
125,500
+0.45(+1.81%)
Aug 30, 2007
24.62
25.05
24.62
24.84
84,300
-0.04(-0.16%)
Aug 29, 2007
24.46
25.00
24.45
24.88
77,300
+0.57(+2.34%)
Aug 28, 2007
24.90
24.90
24.28
24.31
135,100
-0.70(-2.80%)
Aug 27, 2007
25.25
25.25
24.95
25.01
158,800
-0.22(-0.87%)
Aug 24, 2007
24.94
25.26
24.80
25.23
136,800
+0.40(+1.61%)
Aug 23, 2007
25.12
25.34
24.63
24.83
263,200
-0.13(-0.52%)
Aug 22, 2007
24.74
25.00
24.69
24.96
148,500
+0.64(+2.63%)
Aug 21, 2007
24.09
24.39
24.08
24.32
73,600
+0.09(+0.37%)
Aug 20, 2007
24.25
24.32
23.88
24.23
58,900
+0.18(+0.75%)
Aug 17, 2007
24.24
24.60
23.59
24.05
97,000
+0.22(+0.92%)
Aug 16, 2007
23.40
23.85
22.05
23.83
252,300
+0.19(+0.80%)
Aug 15, 2007
24.10
24.53
23.63
23.64
150,600
-0.68(-2.80%)
Aug 14, 2007
25.10
25.13
24.32
24.32
64,700
-0.60(-2.41%)
Aug 13, 2007
25.10
25.34
24.92
24.92
55,800
+0.22(+0.89%)
Aug 10, 2007
24.08
24.84
24.05
24.70
74,200
+0.06(+0.24%)
Aug 09, 2007
24.86
25.14
24.16
24.64
866,000
-0.66(-2.61%)
Aug 08, 2007
25.22
25.63
25.12
25.30
131,100
+0.22(+0.88%)
Aug 07, 2007
24.87
25.20
24.85
25.08
24,400
+0.18(+0.72%)
Aug 06, 2007
24.75
24.92
24.07
24.90
228,700
+0.07(+0.28%)
Aug 03, 2007
25.06
25.52
24.83
24.83
35,300
-0.69(-2.70%)
Aug 02, 2007
25.35
25.58
25.26
25.52
25,300
+0.29(+1.15%)
Aug 01, 2007
25.30
25.33
24.80
25.23
252,400
-0.10(-0.39%)
Jul 31, 2007
25.95
26.07
25.33
25.33
214,400
-0.29(-1.13%)
Jul 30, 2007
25.30
25.71
25.19
25.62
47,800
+0.43(+1.71%)
Jul 27, 2007
25.50
25.71
25.09
25.19
82,700
-0.31(-1.22%)
Jul 26, 2007
26.00
26.00
25.07
25.50
199,400
-0.71(-2.71%)
Jul 25, 2007
26.51
26.59
25.90
26.21
83,800
-0.19(-0.72%)
Jul 24, 2007
26.78
26.85
26.32
26.40
79,800
-0.69(-2.55%)
Jul 23, 2007
27.28
27.28
27.05
27.09
35,300
-0.02(-0.07%)
Jul 20, 2007
27.52
27.52
26.99
27.11
51,600
-0.35(-1.27%)
Jul 19, 2007
27.35
27.48
27.33
27.46
42,400
+0.20(+0.73%)
Jul 18, 2007
27.14
27.26
26.96
27.26
42,700
+0.04(+0.15%)
Jul 17, 2007
27.45
27.45
27.18
27.22
147,700
-0.02(-0.07%)
Jul 16, 2007
27.55
27.55
27.20
27.24
128,400
-0.22(-0.80%)
Jul 13, 2007
27.42
27.48
27.29
27.46
57,900
+0.16(+0.59%)
Jul 12, 2007
27.07
27.31
27.07
27.30
177,500
+0.43(+1.60%)
Jul 11, 2007
26.54
26.88
26.54
26.87
151,700
+0.21(+0.79%)
Jul 10, 2007
27.00
27.00
26.61
26.66
70,700
-0.36(-1.33%)
Jul 09, 2007
26.98
27.08
26.89
27.02
30,000
+0.12(+0.45%)
Jul 06, 2007
26.75
26.90
26.41
26.90
378,200
+0.20(+0.75%)
Jul 05, 2007
26.75
26.75
26.51
26.70
49,800
+0.14(+0.53%)
Jul 03, 2007
26.50
26.64
26.50
26.56
13,100
+0.12(+0.45%)
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
.