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
28.68
28.68
28.21
28.37
17,640
-0.60(-2.09%)
Feb 28, 2008
29.48
29.48
28.68
28.97
21,649
-0.12(-0.43%)
Feb 27, 2008
29.06
29.12
28.98
29.10
15,235
-0.05(-0.17%)
Feb 26, 2008
28.93
29.75
28.56
29.15
140,162
+0.61(+2.14%)
Feb 25, 2008
28.83
28.83
28.10
28.53
16,999
-0.01(-0.04%)
Feb 22, 2008
29.06
29.06
28.02
28.55
21,649
+0.10(+0.35%)
Feb 21, 2008
29.35
29.35
28.29
28.45
32,875
+0.19(+0.68%)
Feb 20, 2008
29.42
29.52
28.01
28.25
34,960
-0.24(-0.85%)
Feb 19, 2008
28.87
28.87
28.42
28.50
47,629
+0.46(+1.65%)
Feb 18, 2008
27.87
28.16
27.72
28.04
0
+0.00(+0.00%)
Feb 15, 2008
27.87
28.16
27.72
28.04
64,949
+0.23(+0.83%)
Feb 14, 2008
27.91
27.92
27.80
27.80
7,858
+0.41(+1.50%)
Feb 13, 2008
27.57
27.59
27.39
27.39
41,695
-0.06(-0.20%)
Feb 12, 2008
26.99
27.47
26.99
27.45
9,301
+0.19(+0.69%)
Feb 11, 2008
27.84
27.84
26.91
27.26
19,885
+0.37(+1.37%)
Feb 08, 2008
26.35
28.37
26.35
26.89
41,214
+0.34(+1.27%)
Feb 07, 2008
27.36
27.36
26.56
26.56
25,338
-1.17(-4.23%)
Feb 06, 2008
28.06
28.06
27.64
27.73
7,376
+0.10(+0.36%)
Feb 05, 2008
28.37
28.37
27.63
27.63
11,706
-1.42(-4.89%)
Feb 04, 2008
28.72
29.17
28.72
29.05
4,650
+0.59(+2.06%)
Feb 01, 2008
28.98
28.98
28.43
28.47
21,489
-0.01(-0.02%)
Jan 31, 2008
26.42
28.47
26.42
28.47
24,376
+0.24(+0.86%)
Jan 30, 2008
29.53
29.53
26.81
28.23
9,942
+0.19(+0.67%)
Jan 29, 2008
28.00
28.16
27.79
28.04
18,763
+0.38(+1.37%)
Jan 28, 2008
28.05
28.05
27.42
27.66
15,235
-0.12(-0.45%)
Jan 25, 2008
28.28
28.28
27.77
27.79
21,970
+0.05(+0.18%)
Jan 24, 2008
28.46
28.46
27.70
27.74
46,506
-1.52(-5.18%)
Jan 23, 2008
26.31
29.25
26.25
29.25
94,457
+0.95(+3.37%)
Jan 22, 2008
28.68
54.91
25.65
28.30
22,772
+0.84(+3.07%)
Jan 21, 2008
27.64
27.64
27.46
27.46
0
+0.00(+0.00%)
Jan 18, 2008
27.64
27.64
27.46
27.46
5,933
-0.04(-0.16%)
Jan 17, 2008
28.29
28.29
27.29
27.50
25,658
+0.08(+0.30%)
Jan 16, 2008
27.90
27.90
27.39
27.42
7,216
-0.99(-3.47%)
Jan 15, 2008
28.62
28.68
28.37
28.40
21,329
-0.73(-2.50%)
Jan 14, 2008
30.26
30.26
28.98
29.13
16,036
+0.30(+1.04%)
Jan 11, 2008
28.84
28.84
28.51
28.83
3,848
-0.21(-0.73%)
Jan 10, 2008
29.10
29.10
28.93
29.05
11,867
-0.42(-1.42%)
Jan 09, 2008
29.97
29.97
28.98
29.46
16,517
-0.24(-0.80%)
Jan 08, 2008
30.32
30.32
29.67
29.70
5,612
-0.03(-0.10%)
Jan 07, 2008
29.76
29.77
29.48
29.73
27,102
-0.51(-1.69%)
Jan 04, 2008
32.21
32.21
30.24
30.24
16,999
-1.08(-3.44%)
Jan 03, 2008
31.18
31.32
31.05
31.32
13,150
-0.02(-0.08%)
Jan 02, 2008
31.25
31.37
30.58
31.35
39,771
-0.44(-1.39%)
Jan 01, 2008
31.24
31.79
30.99
31.79
102,154
+0.00(+0.00%)
Dec 31, 2007
31.24
31.79
30.99
31.79
102,154
+0.58(+1.86%)
Dec 28, 2007
31.19
31.24
30.87
31.21
57,732
+0.27(+0.89%)
Dec 27, 2007
31.12
31.14
30.73
30.93
58,855
+0.28(+0.92%)
Dec 26, 2007
31.33
31.33
30.65
30.65
36,243
-0.25(-0.81%)
Dec 24, 2007
31.40
31.40
30.69
30.90
55,006
+0.16(+0.53%)
Dec 21, 2007
30.82
30.92
30.33
30.74
75,052
+0.53(+1.75%)
Dec 20, 2007
30.97
30.97
29.91
30.21
31,271
-0.19(-0.62%)
Dec 19, 2007
33.05
33.05
30.09
30.40
28,385
+0.16(+0.52%)
Dec 18, 2007
30.65
30.65
30.24
30.24
6,414
-0.11(-0.37%)
Dec 17, 2007
30.37
30.45
30.27
30.36
11,867
-1.38(-4.36%)
Dec 14, 2007
31.81
31.91
31.74
31.74
8,339
-0.22(-0.68%)
Dec 13, 2007
31.58
31.96
31.58
31.96
18,602
+0.04(+0.14%)
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
.