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 (%)
Oct 31, 2006
16.78
16.78
16.65
16.71
30,300
-0.01(-0.06%)
Oct 30, 2006
16.78
16.78
16.70
16.72
16,100
-0.04(-0.24%)
Oct 27, 2006
16.82
16.82
16.75
16.76
33,800
-0.09(-0.53%)
Oct 26, 2006
16.82
16.85
16.75
16.85
24,200
+0.07(+0.42%)
Oct 25, 2006
16.77
16.78
16.70
16.78
44,700
+0.05(+0.30%)
Oct 24, 2006
16.75
16.75
16.67
16.73
26,900
-0.03(-0.18%)
Oct 23, 2006
16.61
16.76
16.57
16.76
31,000
+0.14(+0.84%)
Oct 20, 2006
16.58
16.63
16.56
16.62
28,400
+0.02(+0.12%)
Oct 19, 2006
16.65
16.65
16.59
16.60
33,400
-0.02(-0.12%)
Oct 18, 2006
16.67
16.67
16.57
16.62
23,100
+0.06(+0.36%)
Oct 17, 2006
16.60
16.60
16.51
16.56
18,300
-0.04(-0.24%)
Oct 16, 2006
16.63
16.63
16.54
16.60
61,600
+0.03(+0.18%)
Oct 13, 2006
16.55
16.57
16.51
16.57
27,700
+0.03(+0.18%)
Oct 12, 2006
16.46
16.54
16.46
16.54
20,700
+0.08(+0.49%)
Oct 11, 2006
16.49
16.49
16.42
16.46
25,500
-0.03(-0.18%)
Oct 10, 2006
16.31
16.49
16.31
16.49
97,800
+0.04(+0.24%)
Oct 09, 2006
16.49
16.49
16.41
16.45
72,700
-0.01(-0.06%)
Oct 06, 2006
16.50
16.50
16.41
16.46
47,400
-0.05(-0.30%)
Oct 05, 2006
16.41
16.51
16.41
16.51
44,900
+0.01(+0.06%)
Oct 04, 2006
16.33
16.50
16.30
16.50
42,200
+0.17(+1.04%)
Oct 03, 2006
16.29
16.38
16.25
16.33
23,200
+0.05(+0.31%)
Oct 02, 2006
16.44
16.44
16.28
16.28
17,800
-0.07(-0.43%)
Sep 29, 2006
16.37
16.37
16.34
16.35
20,300
-0.02(-0.12%)
Sep 28, 2006
16.40
16.40
16.31
16.37
17,000
+0.01(+0.06%)
Sep 27, 2006
16.40
16.40
16.31
16.36
57,800
+0.02(+0.12%)
Sep 26, 2006
16.31
16.34
16.24
16.34
16,300
+0.10(+0.62%)
Sep 25, 2006
16.20
16.28
16.08
16.24
23,000
+0.11(+0.68%)
Sep 22, 2006
16.20
16.20
16.07
16.13
26,200
-0.03(-0.19%)
Sep 21, 2006
16.19
16.28
16.15
16.16
23,200
-0.09(-0.55%)
Sep 20, 2006
16.29
16.29
16.21
16.25
187,700
+0.09(+0.56%)
Sep 19, 2006
16.22
16.22
16.09
16.16
11,700
+0.00(+0.00%)
Sep 18, 2006
16.17
16.27
16.13
16.16
33,500
-0.02(-0.12%)
Sep 15, 2006
16.29
16.29
16.15
16.18
25,500
+0.00(+0.00%)
Sep 14, 2006
16.23
16.23
16.13
16.18
16,900
-0.00(-0.00%)
Sep 13, 2006
16.14
16.20
16.11
16.18
2,700
+0.02(+0.12%)
Sep 12, 2006
16.10
16.18
16.04
16.16
15,100
+0.12(+0.75%)
Sep 11, 2006
16.05
16.05
15.96
16.04
12,000
+0.01(+0.06%)
Sep 08, 2006
16.04
16.04
15.97
16.03
11,900
+0.10(+0.63%)
Sep 07, 2006
16.00
16.01
15.91
15.93
22,500
-0.10(-0.62%)
Sep 06, 2006
16.14
16.14
16.03
16.03
10,800
-0.10(-0.62%)
Sep 05, 2006
16.14
16.14
16.10
16.13
32,200
+0.02(+0.12%)
Sep 01, 2006
16.15
16.15
16.06
16.11
28,400
+0.08(+0.50%)
Aug 31, 2006
16.11
16.11
16.02
16.03
21,700
-0.02(-0.12%)
Aug 30, 2006
16.04
16.07
16.02
16.05
22,600
+0.00(+0.00%)
Aug 29, 2006
16.03
16.05
15.96
16.05
8,200
+0.05(+0.31%)
Aug 28, 2006
15.96
16.04
15.96
16.00
8,600
+0.11(+0.69%)
Aug 25, 2006
15.96
15.96
15.88
15.89
9,300
-0.04(-0.25%)
Aug 24, 2006
15.98
15.98
15.89
15.93
61,200
+0.05(+0.31%)
Aug 23, 2006
15.94
15.94
15.84
15.88
6,700
-0.06(-0.41%)
Aug 22, 2006
15.99
15.99
15.88
15.94
91,500
-0.01(-0.03%)
Aug 21, 2006
15.99
15.99
15.90
15.95
117,900
-0.02(-0.13%)
Aug 18, 2006
15.96
15.97
15.91
15.97
8,800
+0.07(+0.44%)
Aug 17, 2006
15.90
15.95
15.88
15.90
103,900
+0.04(+0.25%)
Aug 16, 2006
15.87
15.89
15.81
15.86
272,300
+0.03(+0.19%)
Aug 15, 2006
15.73
15.83
15.73
15.83
17,400
+0.17(+1.09%)
Aug 14, 2006
15.75
15.78
15.66
15.66
6,500
+0.04(+0.26%)
Aug 11, 2006
15.65
15.65
15.61
15.62
4,100
-0.03(-0.19%)
Aug 10, 2006
15.61
15.68
15.57
15.65
8,300
+0.07(+0.45%)
Aug 09, 2006
15.70
15.76
15.58
15.58
35,800
-0.12(-0.76%)
Aug 08, 2006
15.83
15.83
15.70
15.70
15,300
-0.05(-0.30%)
Aug 07, 2006
15.87
15.87
15.72
15.75
8,200
-0.01(-0.08%)
Aug 04, 2006
15.85
15.86
15.76
15.76
13,700
+0.06(+0.38%)
Aug 03, 2006
15.71
15.76
15.67
15.70
40,600
+0.01(+0.06%)
Aug 02, 2006
15.60
15.73
15.60
15.69
11,600
+0.07(+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
.