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 (%)
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%)
Dec 03, 2007
26.88
26.99
26.70
26.82
229,900
-0.08(-0.30%)
Nov 30, 2007
27.08
27.34
26.66
26.90
554,900
+0.16(+0.60%)
Nov 29, 2007
26.60
26.86
26.51
26.74
109,700
+0.10(+0.38%)
Nov 28, 2007
26.18
26.65
26.07
26.64
118,200
+0.88(+3.42%)
Nov 27, 2007
25.77
25.77
25.38
25.76
234,500
+0.28(+1.10%)
Nov 26, 2007
25.79
26.08
25.46
25.48
56,000
-0.28(-1.09%)
Nov 23, 2007
25.59
25.76
25.50
25.76
10,200
+0.40(+1.58%)
Nov 21, 2007
25.48
25.70
25.19
25.36
24,900
-0.27(-1.05%)
Nov 20, 2007
25.70
26.04
25.38
25.63
34,000
-0.01(-0.04%)
Nov 19, 2007
25.99
25.99
25.57
25.64
33,300
-0.47(-1.81%)
Nov 16, 2007
26.25
26.25
25.82
26.11
103,300
+0.11(+0.43%)
Nov 15, 2007
26.21
26.31
25.77
26.00
24,400
-0.24(-0.91%)
Nov 14, 2007
26.44
26.63
26.24
26.24
236,000
+0.04(+0.15%)
Nov 13, 2007
25.92
26.20
25.69
26.20
58,905
+0.57(+2.22%)
Nov 12, 2007
26.14
26.27
25.50
25.63
59,600
-0.75(-2.85%)
Nov 09, 2007
26.56
26.69
26.31
26.38
68,200
-0.47(-1.75%)
Nov 08, 2007
26.99
27.06
26.45
26.85
72,300
-0.02(-0.07%)
Nov 07, 2007
26.64
27.41
26.64
26.87
41,200
-0.69(-2.50%)
Nov 06, 2007
27.39
27.56
27.15
27.56
23,300
+0.47(+1.73%)
Nov 05, 2007
26.80
27.20
26.80
27.09
25,300
-0.24(-0.88%)
Nov 02, 2007
27.26
27.37
26.89
27.33
38,500
+0.24(+0.89%)
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
.