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
15.48
15.48
15.30
15.38
37,400
-0.08(-0.52%)
Dec 29, 2005
15.49
15.49
15.40
15.46
35,500
+0.05(+0.32%)
Dec 28, 2005
15.45
15.47
15.37
15.41
34,800
+0.06(+0.39%)
Dec 27, 2005
15.51
15.51
15.35
15.35
54,700
-0.10(-0.65%)
Dec 23, 2005
15.42
15.45
15.40
15.45
24,300
+0.06(+0.39%)
Dec 22, 2005
15.43
15.43
15.35
15.39
32,800
+0.07(+0.46%)
Dec 21, 2005
15.33
15.35
15.27
15.32
75,600
+0.07(+0.46%)
Dec 20, 2005
15.32
15.32
15.21
15.25
50,600
+0.00(+0.00%)
Dec 19, 2005
15.43
15.43
15.25
15.25
47,600
-0.16(-1.04%)
Dec 16, 2005
15.40
15.46
15.35
15.41
82,600
+0.04(+0.26%)
Dec 15, 2005
15.49
15.49
15.35
15.37
83,500
-0.07(-0.45%)
Dec 14, 2005
15.48
15.50
15.44
15.44
125,700
-0.01(-0.06%)
Dec 13, 2005
15.48
15.49
15.38
15.45
43,100
+0.02(+0.13%)
Dec 12, 2005
15.49
15.49
15.39
15.43
26,800
+0.14(+0.92%)
Dec 09, 2005
15.30
15.35
15.28
15.29
32,000
+0.02(+0.13%)
Dec 08, 2005
15.28
15.33
15.21
15.27
45,700
+0.10(+0.66%)
Dec 07, 2005
15.33
15.33
15.17
15.17
40,000
-0.11(-0.72%)
Dec 06, 2005
15.31
15.37
15.28
15.28
62,500
+0.03(+0.20%)
Dec 05, 2005
15.27
15.27
15.16
15.25
51,600
+0.01(+0.07%)
Dec 02, 2005
15.25
15.25
15.16
15.24
90,300
+0.01(+0.07%)
Dec 01, 2005
15.04
15.23
15.04
15.23
70,000
+0.16(+1.06%)
Nov 30, 2005
15.18
15.18
15.07
15.07
32,600
-0.10(-0.66%)
Nov 29, 2005
15.23
15.23
15.14
15.17
85,900
-0.01(-0.07%)
Nov 28, 2005
15.23
15.25
15.15
15.18
68,500
-0.05(-0.33%)
Nov 25, 2005
15.25
15.25
15.20
15.23
23,100
-0.03(-0.20%)
Nov 23, 2005
15.18
15.28
15.15
15.26
33,200
+0.10(+0.66%)
Nov 22, 2005
15.03
15.16
14.97
15.16
35,300
+0.12(+0.80%)
Nov 21, 2005
15.04
15.05
14.97
15.04
42,000
+0.07(+0.47%)
Nov 18, 2005
14.99
14.99
14.86
14.97
50,100
+0.06(+0.40%)
Nov 17, 2005
14.85
14.91
14.80
14.91
86,000
+0.15(+1.02%)
Nov 16, 2005
14.80
14.80
14.70
14.76
30,800
-0.02(-0.14%)
Nov 15, 2005
14.83
14.85
14.75
14.78
54,100
-0.02(-0.14%)
Nov 14, 2005
14.83
14.83
14.75
14.80
24,600
+0.03(+0.20%)
Nov 11, 2005
14.72
14.79
14.66
14.77
23,900
+0.11(+0.75%)
Nov 10, 2005
14.63
14.68
14.56
14.66
40,200
+0.08(+0.55%)
Nov 09, 2005
14.52
14.58
14.50
14.58
31,700
+0.04(+0.28%)
Nov 08, 2005
14.58
14.58
14.48
14.54
56,800
-0.04(-0.27%)
Nov 07, 2005
14.59
14.59
14.52
14.58
37,800
+0.02(+0.14%)
Nov 04, 2005
14.67
14.67
14.48
14.56
53,900
-0.08(-0.55%)
Nov 03, 2005
14.74
14.74
14.62
14.64
55,100
-0.03(-0.20%)
Nov 02, 2005
14.60
14.67
14.53
14.67
58,200
+0.12(+0.82%)
Nov 01, 2005
14.54
14.57
14.43
14.55
36,300
+0.06(+0.41%)
Oct 31, 2005
14.49
14.52
14.44
14.49
51,900
+0.16(+1.12%)
Oct 28, 2005
14.35
14.35
14.22
14.33
53,300
+0.06(+0.42%)
Oct 27, 2005
14.36
14.40
14.25
14.27
45,800
-0.15(-1.04%)
Oct 26, 2005
14.50
14.53
14.40
14.42
49,500
-0.03(-0.21%)
Oct 25, 2005
14.50
14.56
14.44
14.45
50,100
+0.03(+0.21%)
Oct 24, 2005
14.36
14.45
14.34
14.42
88,400
+0.14(+0.98%)
Oct 21, 2005
14.33
14.33
14.19
14.28
65,300
+0.08(+0.56%)
Oct 20, 2005
14.44
14.44
14.20
14.20
66,500
-0.26(-1.80%)
Oct 19, 2005
14.27
14.46
14.20
14.46
40,600
+0.07(+0.49%)
Oct 18, 2005
14.50
14.50
14.39
14.39
71,300
-0.17(-1.17%)
Oct 17, 2005
14.59
14.59
14.53
14.56
167,300
-0.03(-0.21%)
Oct 14, 2005
14.51
14.59
14.45
14.59
53,400
+0.11(+0.76%)
Oct 13, 2005
14.58
14.58
14.38
14.48
109,800
-0.15(-1.03%)
Oct 12, 2005
14.76
14.76
14.58
14.63
79,300
-0.11(-0.75%)
Oct 11, 2005
14.70
14.76
14.70
14.74
43,000
-0.02(-0.14%)
Oct 10, 2005
14.82
14.83
14.76
14.76
74,900
-0.04(-0.27%)
Oct 07, 2005
14.81
14.83
14.78
14.80
110,900
+0.10(+0.68%)
Oct 06, 2005
14.90
14.90
14.70
14.70
313,200
-0.19(-1.28%)
Oct 05, 2005
15.10
15.10
14.89
14.89
75,600
-0.27(-1.78%)
Oct 04, 2005
15.24
15.24
15.15
15.16
112,200
-0.05(-0.33%)
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
.