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 (%)
Nov 30, 2005
60.03
60.08
59.76
59.88
2,473,043
-0.07(-0.12%)
Nov 29, 2005
60.60
60.62
59.90
59.95
1,336,321
-0.57(-0.93%)
Nov 28, 2005
60.23
60.64
60.23
60.52
1,327,753
+0.30(+0.50%)
Nov 25, 2005
60.15
60.24
60.11
60.22
633,516
+0.22(+0.37%)
Nov 23, 2005
60.27
60.34
59.79
60.00
1,154,758
-0.23(-0.39%)
Nov 22, 2005
60.13
60.33
60.11
60.23
1,543,435
+0.08(+0.13%)
Nov 21, 2005
60.11
60.32
60.10
60.15
756,462
+0.18(+0.30%)
Nov 18, 2005
60.13
60.18
59.92
59.97
1,103,355
-0.28(-0.46%)
Nov 17, 2005
59.99
60.48
59.91
60.25
1,507,663
+0.15(+0.24%)
Nov 16, 2005
59.75
60.17
59.71
60.11
2,738,924
+0.63(+1.05%)
Nov 15, 2005
59.15
59.65
59.05
59.48
1,262,222
+0.39(+0.65%)
Nov 14, 2005
59.47
59.51
58.96
59.09
1,848,845
-0.45(-0.75%)
Nov 11, 2005
59.61
59.68
59.51
59.54
291,131
+0.03(+0.06%)
Nov 10, 2005
59.03
59.53
58.97
59.51
2,547,892
+0.72(+1.22%)
Nov 09, 2005
59.07
59.17
58.79
58.79
1,713,875
-0.61(-1.03%)
Nov 08, 2005
59.14
59.43
59.14
59.40
2,099,396
+0.57(+0.97%)
Nov 07, 2005
58.88
58.93
58.78
58.83
1,685,769
+0.20(+0.34%)
Nov 04, 2005
58.83
58.98
58.46
58.63
2,838,724
-0.09(-0.16%)
Nov 03, 2005
59.18
59.19
58.71
58.72
1,447,242
-0.40(-0.68%)
Nov 02, 2005
59.27
59.47
59.10
59.12
1,173,996
-0.28(-0.47%)
Nov 01, 2005
59.50
59.65
59.27
59.40
972,594
-0.33(-0.56%)
Oct 31, 2005
59.73
59.91
59.60
59.73
823,195
+0.11(+0.19%)
Oct 28, 2005
59.69
59.80
59.29
59.62
1,127,854
+0.01(+0.01%)
Oct 27, 2005
59.61
59.74
59.41
59.61
1,799,697
+0.21(+0.36%)
Oct 26, 2005
59.55
59.68
59.32
59.40
4,356,157
-0.44(-0.73%)
Oct 25, 2005
60.43
60.58
59.83
59.84
958,916
-0.52(-0.86%)
Oct 24, 2005
60.76
60.82
60.21
60.36
1,411,471
-0.47(-0.78%)
Oct 21, 2005
60.43
60.86
60.38
60.83
1,882,963
+0.56(+0.93%)
Oct 20, 2005
60.07
60.28
59.97
60.27
1,217,884
+0.16(+0.27%)
Oct 19, 2005
60.32
60.53
60.11
60.11
1,359,918
+0.03(+0.04%)
Oct 18, 2005
60.19
60.20
60.03
60.09
1,319,938
+0.07(+0.11%)
Oct 17, 2005
60.16
60.29
59.96
60.02
1,590,479
-0.01(-0.02%)
Oct 14, 2005
60.28
60.35
59.76
60.03
1,567,032
-0.09(-0.16%)
Oct 13, 2005
60.05
60.21
59.93
60.13
2,069,035
-0.22(-0.36%)
Oct 12, 2005
60.84
60.84
60.31
60.35
1,661,871
-0.59(-0.97%)
Oct 11, 2005
61.10
61.16
60.84
60.94
1,020,690
-0.13(-0.21%)
Oct 10, 2005
61.11
61.19
60.96
61.06
240,029
-0.04(-0.07%)
Oct 07, 2005
60.61
61.18
60.52
61.10
2,010,718
+0.25(+0.40%)
Oct 06, 2005
61.01
61.04
60.84
60.86
504,558
-0.23(-0.38%)
Oct 05, 2005
61.00
61.20
60.92
61.09
1,746,340
+0.27(+0.44%)
Oct 04, 2005
60.79
60.90
60.69
60.82
1,028,505
+0.20(+0.33%)
Oct 03, 2005
60.71
61.34
60.61
60.63
2,060,468
-0.72(-1.17%)
Sep 30, 2005
61.67
61.21
61.34
2,091,881
-0.21(-0.35%)
Sep 29, 2005
61.61
61.62
61.45
61.56
987,624
-0.28(-0.45%)
Sep 28, 2005
61.47
61.89
61.38
61.84
1,071,341
+0.41(+0.67%)
Sep 27, 2005
61.39
61.58
61.17
61.42
1,244,186
+0.09(+0.14%)
Sep 26, 2005
61.28
61.46
61.28
61.34
1,023,395
-0.28(-0.45%)
Sep 23, 2005
61.62
61.94
61.62
61.62
987,173
-0.47(-0.75%)
Sep 22, 2005
62.12
62.18
61.96
62.08
1,144,838
-0.06(-0.10%)
Sep 21, 2005
61.78
62.15
61.96
62.14
1,492,483
+0.57(+0.93%)
Sep 20, 2005
61.57
61.74
61.13
61.57
2,778,754
+0.16(+0.26%)
Sep 19, 2005
61.41
61.50
61.28
61.41
1,331,812
+0.13(+0.22%)
Sep 16, 2005
61.46
61.53
61.13
61.28
3,224,695
-0.42(-0.68%)
Sep 15, 2005
61.92
61.94
61.58
61.70
173,596
-0.50(-0.80%)
Sep 14, 2005
62.42
62.46
62.13
62.20
520,640
-0.24(-0.38%)
Sep 13, 2005
62.38
62.62
62.30
62.44
676,953
+0.33(+0.53%)
Sep 12, 2005
62.32
62.35
62.00
62.11
1,378,705
-0.43(-0.69%)
Sep 09, 2005
62.51
62.75
62.46
62.54
640,880
+0.20(+0.32%)
Sep 08, 2005
62.47
62.53
62.28
62.34
560,770
+0.07(+0.11%)
Sep 07, 2005
62.66
62.66
62.12
62.28
1,638,575
-0.59(-0.94%)
Sep 06, 2005
63.21
63.32
62.86
62.87
1,446,942
-0.45(-0.70%)
Sep 02, 2005
63.13
63.40
63.07
63.31
933,666
+0.05(+0.08%)
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
.