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, 2006
18.21
18.33
18.18
18.27
397,700
+0.04(+0.22%)
Nov 29, 2006
18.19
18.27
18.11
18.23
582,400
+0.19(+1.05%)
Nov 28, 2006
17.91
18.04
17.82
18.04
327,100
+0.04(+0.22%)
Nov 27, 2006
18.32
18.32
17.91
18.00
489,700
-0.34(-1.85%)
Nov 24, 2006
18.18
18.37
18.16
18.34
209,800
+0.04(+0.22%)
Nov 22, 2006
18.26
18.32
18.18
18.30
243,400
-0.03(-0.16%)
Nov 21, 2006
18.25
18.33
18.17
18.33
471,900
+0.10(+0.55%)
Nov 20, 2006
18.18
18.26
18.13
18.23
261,100
-0.07(-0.38%)
Nov 17, 2006
18.37
18.37
18.12
18.30
373,100
+0.00(+0.00%)
Nov 16, 2006
18.39
18.39
18.21
18.30
419,900
+0.00(+0.00%)
Nov 15, 2006
18.19
18.33
18.16
18.30
510,500
+0.11(+0.60%)
Nov 14, 2006
18.14
18.19
17.87
18.19
630,500
+0.14(+0.78%)
Nov 13, 2006
17.90
18.05
17.85
18.05
399,100
+0.10(+0.56%)
Nov 10, 2006
17.72
17.95
17.72
17.95
301,700
+0.23(+1.30%)
Nov 09, 2006
17.80
17.93
17.66
17.72
355,600
-0.13(-0.73%)
Nov 08, 2006
17.84
17.87
17.61
17.85
267,100
+0.08(+0.45%)
Nov 07, 2006
17.84
17.90
17.64
17.77
295,800
+0.05(+0.28%)
Nov 06, 2006
17.74
17.82
17.64
17.72
642,000
+0.06(+0.34%)
Nov 03, 2006
17.74
17.75
17.51
17.66
737,500
+0.10(+0.57%)
Nov 02, 2006
17.90
17.90
17.55
17.56
319,500
-0.34(-1.90%)
Nov 01, 2006
17.90
18.04
17.64
17.90
511,500
+0.29(+1.65%)
Oct 31, 2006
18.10
18.10
17.61
17.61
620,100
-0.38(-2.11%)
Oct 30, 2006
17.89
17.99
17.77
17.99
322,600
+0.09(+0.50%)
Oct 27, 2006
18.18
18.18
17.83
17.90
519,800
-0.20(-1.10%)
Oct 26, 2006
17.99
18.10
17.83
18.10
489,900
+0.20(+1.12%)
Oct 25, 2006
17.90
17.91
17.75
17.90
416,000
+0.06(+0.34%)
Oct 24, 2006
17.78
17.84
17.69
17.84
432,600
+0.06(+0.34%)
Oct 23, 2006
17.94
17.94
17.70
17.78
562,300
-0.03(-0.17%)
Oct 20, 2006
17.99
17.99
17.70
17.81
382,400
-0.12(-0.67%)
Oct 19, 2006
17.96
17.96
17.72
17.93
291,100
+0.07(+0.39%)
Oct 18, 2006
17.97
17.99
17.71
17.86
697,400
-0.01(-0.06%)
Oct 17, 2006
17.90
17.90
17.71
17.87
616,200
-0.11(-0.61%)
Oct 16, 2006
17.75
17.98
17.69
17.98
961,000
+0.29(+1.64%)
Oct 13, 2006
17.53
17.69
17.50
17.69
546,000
+0.17(+0.97%)
Oct 12, 2006
17.26
17.58
17.25
17.52
464,100
+0.27(+1.57%)
Oct 11, 2006
17.30
17.34
17.14
17.25
439,800
-0.02(-0.12%)
Oct 10, 2006
17.24
17.27
17.11
17.27
412,200
+0.10(+0.58%)
Oct 09, 2006
17.19
17.20
17.02
17.17
292,300
+0.02(+0.12%)
Oct 06, 2006
17.05
17.19
17.01
17.15
271,000
+0.08(+0.47%)
Oct 05, 2006
16.98
17.18
16.92
17.07
652,800
+0.13(+0.77%)
Oct 04, 2006
16.63
16.97
16.63
16.94
462,900
+0.27(+1.62%)
Oct 03, 2006
16.70
16.82
16.62
16.67
936,800
-0.14(-0.83%)
Oct 02, 2006
16.98
16.99
16.72
16.81
458,100
-0.10(-0.59%)
Sep 29, 2006
16.87
17.00
16.87
16.91
234,800
-0.08(-0.47%)
Sep 28, 2006
17.08
17.10
16.91
16.99
216,800
-0.07(-0.41%)
Sep 27, 2006
16.98
17.07
16.90
17.06
440,700
+0.13(+0.77%)
Sep 26, 2006
16.99
16.99
16.79
16.93
361,300
+0.10(+0.59%)
Sep 25, 2006
16.84
16.95
16.55
16.83
318,300
+0.13(+0.78%)
Sep 22, 2006
17.04
17.04
16.59
16.70
300,400
-0.27(-1.59%)
Sep 21, 2006
17.24
17.24
16.82
16.97
331,300
-0.17(-0.99%)
Sep 20, 2006
16.89
17.15
16.85
17.14
424,500
+0.27(+1.60%)
Sep 19, 2006
16.90
16.93
16.62
16.87
335,600
-0.10(-0.59%)
Sep 18, 2006
16.95
17.02
16.90
16.97
329,000
+0.01(+0.06%)
Sep 15, 2006
16.83
17.09
16.83
16.96
425,700
+0.05(+0.30%)
Sep 14, 2006
17.09
17.09
16.89
16.91
329,100
-0.09(-0.53%)
Sep 13, 2006
16.78
17.03
16.75
17.00
751,400
+0.25(+1.49%)
Sep 12, 2006
16.50
16.80
16.50
16.75
378,700
+0.26(+1.58%)
Sep 11, 2006
16.58
16.60
16.41
16.49
319,300
-0.16(-0.96%)
Sep 08, 2006
16.51
16.75
16.51
16.65
426,000
-0.01(-0.06%)
Sep 07, 2006
16.83
16.83
16.63
16.66
469,500
-0.25(-1.48%)
Sep 06, 2006
17.21
17.23
16.87
16.91
623,500
-0.36(-2.08%)
Sep 05, 2006
17.23
17.29
17.06
17.27
778,200
+0.12(+0.70%)
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
.