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
51.26
51.10
50.44
50.44
32,800
-0.82(-1.60%)
Feb 27, 2006
50.81
51.42
50.81
51.26
39,600
+0.54(+1.06%)
Feb 24, 2006
50.77
50.86
50.49
50.72
26,200
-0.04(-0.08%)
Feb 23, 2006
50.83
51.20
50.64
50.76
19,200
-0.13(-0.26%)
Feb 22, 2006
50.52
51.00
50.42
50.89
16,400
+0.43(+0.85%)
Feb 21, 2006
51.10
51.10
50.30
50.46
21,700
-0.49(-0.96%)
Feb 17, 2006
51.30
51.30
50.84
50.95
37,100
-0.31(-0.60%)
Feb 16, 2006
50.80
51.28
50.80
51.26
35,800
+0.56(+1.10%)
Feb 15, 2006
50.40
50.88
50.36
50.70
17,900
+0.06(+0.12%)
Feb 14, 2006
50.36
50.75
50.01
50.64
21,000
+0.53(+1.06%)
Feb 13, 2006
50.38
50.50
49.94
50.11
24,500
-0.51(-1.00%)
Feb 10, 2006
50.57
50.68
49.96
50.62
66,700
+0.03(+0.05%)
Feb 09, 2006
51.18
51.34
50.49
50.59
43,100
-0.50(-0.98%)
Feb 08, 2006
50.69
51.10
50.48
51.09
18,700
+0.69(+1.37%)
Feb 07, 2006
50.75
50.90
50.35
50.40
54,200
-0.35(-0.69%)
Feb 06, 2006
50.80
50.89
50.48
50.75
16,800
-0.13(-0.26%)
Feb 03, 2006
51.10
51.14
50.73
50.88
27,900
-0.47(-0.92%)
Feb 02, 2006
51.61
51.83
51.07
51.35
21,600
-0.57(-1.10%)
Feb 01, 2006
51.56
51.96
51.56
51.92
21,700
+0.12(+0.23%)
Jan 31, 2006
51.65
52.00
51.44
51.80
40,700
+0.04(+0.08%)
Jan 30, 2006
51.85
52.00
51.72
51.76
56,000
+0.08(+0.15%)
Jan 27, 2006
51.40
52.18
51.40
51.68
49,000
+0.36(+0.70%)
Jan 26, 2006
50.97
51.43
50.84
51.32
96,100
+0.76(+1.50%)
Jan 25, 2006
51.04
51.12
50.42
50.56
18,400
-0.24(-0.47%)
Jan 24, 2006
50.64
51.00
50.64
50.80
22,200
+0.26(+0.51%)
Jan 23, 2006
50.55
50.81
50.27
50.54
23,600
+0.17(+0.34%)
Jan 20, 2006
51.34
51.39
50.31
50.37
86,000
-0.97(-1.89%)
Jan 19, 2006
51.04
51.52
51.04
51.34
30,700
+0.45(+0.88%)
Jan 18, 2006
50.65
50.95
50.41
50.89
23,200
-0.13(-0.25%)
Jan 17, 2006
50.77
51.06
50.76
51.02
25,400
-0.37(-0.72%)
Jan 13, 2006
51.30
51.60
51.25
51.39
26,900
-0.04(-0.08%)
Jan 12, 2006
51.83
51.87
51.28
51.43
26,000
-0.43(-0.83%)
Jan 11, 2006
51.78
51.96
51.56
51.86
34,400
+0.08(+0.15%)
Jan 10, 2006
51.35
51.88
51.33
51.78
25,500
+0.06(+0.12%)
Jan 09, 2006
51.46
51.88
51.40
51.72
39,700
+0.50(+0.98%)
Jan 06, 2006
50.98
51.32
50.59
51.22
30,500
+0.65(+1.28%)
Jan 05, 2006
50.50
50.66
50.23
50.57
42,500
+0.24(+0.48%)
Jan 04, 2006
50.15
50.39
49.95
50.33
42,000
+0.40(+0.80%)
Jan 03, 2006
49.62
50.02
48.84
49.93
86,800
+0.73(+1.48%)
Dec 30, 2005
49.34
49.35
49.08
49.20
27,400
-0.38(-0.77%)
Dec 29, 2005
50.04
50.04
49.58
49.58
30,900
-0.32(-0.64%)
Dec 28, 2005
49.77
50.03
49.58
49.90
24,700
+0.02(+0.04%)
Dec 27, 2005
50.60
50.60
49.74
49.88
133,800
-0.46(-0.91%)
Dec 23, 2005
50.18
50.37
50.18
50.34
12,200
+0.20(+0.40%)
Dec 22, 2005
50.05
50.14
49.90
50.14
14,300
+0.33(+0.66%)
Dec 21, 2005
49.61
50.05
49.61
49.81
25,000
+0.22(+0.44%)
Dec 20, 2005
49.40
49.83
49.26
49.59
32,300
+0.12(+0.24%)
Dec 19, 2005
49.96
49.98
49.47
49.47
42,000
-0.41(-0.82%)
Dec 16, 2005
50.18
50.22
49.85
49.88
17,300
-0.10(-0.20%)
Dec 15, 2005
50.28
50.28
49.71
49.98
46,400
-0.16(-0.31%)
Dec 14, 2005
50.11
50.45
50.00
50.13
53,000
-0.12(-0.25%)
Dec 13, 2005
50.18
50.51
50.00
50.26
19,800
+0.02(+0.04%)
Dec 12, 2005
50.34
50.37
50.00
50.24
48,200
+0.14(+0.28%)
Dec 09, 2005
49.90
50.21
49.60
50.10
24,500
+0.37(+0.74%)
Dec 08, 2005
49.91
50.26
49.55
49.73
32,000
-0.17(-0.34%)
Dec 07, 2005
50.07
50.24
49.77
49.90
23,200
-0.15(-0.30%)
Dec 06, 2005
50.26
50.46
50.05
50.05
19,500
+0.03(+0.06%)
Dec 05, 2005
50.00
50.07
49.65
50.02
28,900
-0.11(-0.22%)
Dec 02, 2005
50.11
50.31
50.00
50.13
16,800
+0.02(+0.04%)
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
.