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 (%)
Dec 30, 2005
17.55
17.77
17.47
17.64
321,400
+0.04(+0.23%)
Dec 29, 2005
17.63
17.78
17.55
17.60
227,700
-0.07(-0.40%)
Dec 28, 2005
17.50
17.72
17.48
17.67
266,800
+0.31(+1.79%)
Dec 27, 2005
17.85
17.90
17.30
17.36
439,800
-0.48(-2.69%)
Dec 23, 2005
17.77
17.89
17.67
17.84
253,800
+0.04(+0.22%)
Dec 22, 2005
17.95
17.95
17.76
17.80
236,800
-0.11(-0.61%)
Dec 21, 2005
17.74
17.95
17.73
17.91
258,000
+0.18(+1.02%)
Dec 20, 2005
17.56
17.76
17.45
17.73
363,700
+0.17(+0.97%)
Dec 19, 2005
17.68
17.83
17.50
17.56
361,400
-0.06(-0.34%)
Dec 16, 2005
17.80
17.88
17.54
17.62
465,100
-0.14(-0.79%)
Dec 15, 2005
17.90
17.98
17.68
17.76
437,400
-0.31(-1.72%)
Dec 14, 2005
18.31
18.31
18.00
18.07
336,300
-0.15(-0.82%)
Dec 13, 2005
18.23
18.35
18.20
18.22
497,900
+0.01(+0.05%)
Dec 12, 2005
17.98
18.24
17.97
18.21
508,000
+0.09(+0.50%)
Dec 09, 2005
18.27
18.29
18.06
18.12
385,400
-0.10(-0.55%)
Dec 08, 2005
18.02
18.25
18.02
18.22
508,200
+0.23(+1.28%)
Dec 07, 2005
18.28
18.28
17.87
17.99
520,200
-0.18(-0.99%)
Dec 06, 2005
18.30
18.31
18.05
18.17
678,200
-0.22(-1.20%)
Dec 05, 2005
18.25
18.50
18.21
18.39
587,100
+0.35(+1.94%)
Dec 02, 2005
17.90
18.06
17.87
18.04
421,600
+0.19(+1.06%)
Dec 01, 2005
17.75
17.90
17.65
17.85
434,500
+0.15(+0.85%)
Nov 30, 2005
17.50
17.77
17.50
17.70
467,900
+0.17(+0.97%)
Nov 29, 2005
17.52
17.70
17.51
17.53
311,900
+0.10(+0.57%)
Nov 28, 2005
17.60
17.60
17.41
17.43
532,900
-0.13(-0.74%)
Nov 25, 2005
17.39
17.60
17.39
17.56
305,800
+0.31(+1.80%)
Nov 23, 2005
17.23
17.30
17.15
17.25
428,300
+0.00(+0.00%)
Nov 22, 2005
17.20
17.28
17.12
17.25
601,100
+0.13(+0.76%)
Nov 21, 2005
16.92
17.15
16.91
17.12
552,800
+0.24(+1.42%)
Nov 18, 2005
17.04
17.05
16.84
16.88
626,700
-0.18(-1.06%)
Nov 17, 2005
17.21
17.25
16.91
17.06
1,530,900
-0.56(-3.18%)
Nov 16, 2005
17.21
17.68
17.21
17.62
334,700
+0.21(+1.21%)
Nov 15, 2005
17.48
17.69
17.30
17.41
398,600
-0.06(-0.34%)
Nov 14, 2005
17.29
17.50
17.01
17.47
392,800
-0.07(-0.40%)
Nov 11, 2005
17.51
17.55
17.11
17.54
529,100
+0.03(+0.17%)
Nov 10, 2005
18.05
18.08
17.31
17.51
644,100
-0.57(-3.15%)
Nov 09, 2005
18.02
18.32
17.85
18.08
413,800
+0.06(+0.33%)
Nov 08, 2005
17.73
18.05
17.64
18.02
224,000
+0.22(+1.24%)
Nov 07, 2005
18.00
18.00
17.60
17.80
344,300
-0.30(-1.66%)
Nov 04, 2005
18.47
18.47
17.97
18.10
308,000
-0.28(-1.52%)
Nov 03, 2005
18.08
18.44
18.08
18.38
372,900
+0.39(+2.17%)
Nov 02, 2005
17.77
18.00
17.61
17.99
452,300
+0.26(+1.47%)
Nov 01, 2005
17.95
18.03
17.66
17.73
362,800
-0.17(-0.95%)
Oct 31, 2005
17.89
18.02
17.70
17.90
575,900
+0.16(+0.90%)
Oct 28, 2005
17.46
17.77
17.16
17.74
482,700
+0.18(+1.02%)
Oct 27, 2005
17.70
18.00
17.30
17.56
564,300
-0.27(-1.51%)
Oct 26, 2005
18.30
18.47
17.68
17.83
507,200
-0.23(-1.27%)
Oct 25, 2005
17.90
18.08
17.77
18.06
515,400
+0.50(+2.85%)
Oct 24, 2005
16.60
17.64
16.40
17.56
786,000
+0.63(+3.72%)
Oct 21, 2005
16.73
17.09
16.10
16.93
1,787,100
-0.27(-1.57%)
Oct 20, 2005
18.00
18.00
17.11
17.20
823,200
-0.92(-5.08%)
Oct 19, 2005
17.98
18.12
17.50
18.12
650,700
+0.12(+0.67%)
Oct 18, 2005
18.36
18.41
17.91
18.00
447,100
-0.43(-2.33%)
Oct 17, 2005
18.30
18.49
18.30
18.43
551,300
+0.42(+2.33%)
Oct 14, 2005
17.60
18.08
17.40
18.01
784,400
-0.01(-0.06%)
Oct 13, 2005
18.77
18.77
17.50
18.02
877,400
-0.88(-4.66%)
Oct 12, 2005
19.29
19.45
18.67
18.90
602,100
-0.25(-1.31%)
Oct 11, 2005
18.65
19.15
18.65
19.15
578,700
+0.62(+3.35%)
Oct 10, 2005
18.53
19.13
18.15
18.53
598,800
-0.17(-0.91%)
Oct 07, 2005
17.53
18.70
17.53
18.70
939,600
+1.33(+7.66%)
Oct 06, 2005
18.19
18.19
17.05
17.37
1,933,000
-1.12(-6.06%)
Oct 05, 2005
19.28
19.35
18.49
18.49
638,600
-0.68(-3.55%)
Oct 04, 2005
19.66
19.67
19.12
19.17
637,900
-0.48(-2.44%)
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
.