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 (%)
Feb 28, 2006
20.46
21.00
20.02
20.24
553,900
-0.22(-1.08%)
Feb 27, 2006
20.68
20.75
20.43
20.46
547,100
-0.22(-1.06%)
Feb 24, 2006
20.40
20.69
20.40
20.68
490,700
+0.35(+1.72%)
Feb 23, 2006
20.00
20.38
19.85
20.33
537,600
+0.29(+1.45%)
Feb 22, 2006
20.41
20.41
19.89
20.04
695,600
-0.32(-1.57%)
Feb 21, 2006
20.79
20.79
20.30
20.36
596,400
+0.33(+1.65%)
Feb 17, 2006
20.15
20.17
19.83
20.03
576,400
+0.33(+1.68%)
Feb 16, 2006
19.23
19.70
19.11
19.70
536,100
+0.80(+4.23%)
Feb 15, 2006
18.80
19.41
18.79
18.90
783,100
+0.30(+1.61%)
Feb 14, 2006
18.13
18.64
17.85
18.60
1,547,400
-0.14(-0.75%)
Feb 13, 2006
20.01
20.01
18.73
18.74
1,283,400
-1.30(-6.49%)
Feb 10, 2006
20.35
20.39
19.62
20.04
643,500
-0.55(-2.67%)
Feb 09, 2006
20.63
20.95
20.48
20.59
521,700
-0.04(-0.19%)
Feb 08, 2006
20.54
20.65
20.00
20.63
863,300
-0.12(-0.58%)
Feb 07, 2006
21.28
21.28
20.60
20.75
632,700
-0.59(-2.77%)
Feb 06, 2006
20.92
21.39
20.86
21.34
567,500
+0.50(+2.40%)
Feb 03, 2006
20.85
20.88
20.55
20.84
433,200
-0.01(-0.05%)
Feb 02, 2006
21.00
21.15
20.59
20.85
525,100
-0.12(-0.57%)
Feb 01, 2006
20.99
21.23
20.84
20.97
612,200
+0.03(+0.14%)
Jan 31, 2006
20.75
20.99
20.64
20.94
460,100
+0.24(+1.16%)
Jan 30, 2006
20.50
20.89
20.42
20.70
648,700
+0.37(+1.82%)
Jan 27, 2006
19.95
20.35
19.85
20.33
401,200
+0.49(+2.47%)
Jan 26, 2006
19.97
20.00
19.52
19.84
474,200
-0.06(-0.30%)
Jan 25, 2006
20.30
20.34
19.79
19.90
649,300
-0.40(-1.97%)
Jan 24, 2006
20.51
20.53
20.11
20.30
577,900
-0.26(-1.26%)
Jan 23, 2006
20.33
20.57
20.10
20.56
658,000
+0.46(+2.29%)
Jan 20, 2006
20.05
20.29
19.95
20.10
597,500
+0.09(+0.45%)
Jan 19, 2006
19.61
20.03
19.51
20.01
497,900
+0.41(+2.09%)
Jan 18, 2006
19.90
19.90
19.34
19.60
494,100
-0.26(-1.31%)
Jan 17, 2006
19.71
19.94
19.65
19.86
662,400
+0.39(+2.00%)
Jan 13, 2006
19.24
19.51
19.15
19.47
414,200
+0.22(+1.14%)
Jan 12, 2006
19.43
19.75
19.10
19.25
822,600
-0.18(-0.93%)
Jan 11, 2006
19.49
19.51
19.32
19.43
615,900
-0.02(-0.10%)
Jan 10, 2006
19.36
19.50
19.25
19.45
774,400
+0.19(+0.99%)
Jan 09, 2006
19.40
19.41
19.05
19.26
1,008,200
+0.29(+1.53%)
Jan 06, 2006
18.55
19.04
18.52
18.97
717,400
+0.55(+2.99%)
Jan 05, 2006
18.51
18.61
18.20
18.42
564,300
-0.06(-0.32%)
Jan 04, 2006
18.05
18.50
17.96
18.48
521,500
+0.42(+2.33%)
Jan 03, 2006
17.82
18.13
17.76
18.06
509,100
+0.42(+2.38%)
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%)
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
.