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 (%)
May 31, 2006
56.11
56.17
55.61
55.67
1,323,695
-0.33(-0.59%)
May 30, 2006
56.01
56.09
55.89
56.00
724,748
-0.03(-0.05%)
May 26, 2006
56.05
56.22
56.03
56.03
598,796
-0.04(-0.07%)
May 25, 2006
56.37
56.37
56.01
56.07
1,019,036
-0.22(-0.39%)
May 24, 2006
56.43
56.55
56.24
56.29
1,843,134
+0.03(+0.05%)
May 23, 2006
55.92
56.26
55.91
56.26
2,096,540
-0.03(-0.06%)
May 22, 2006
56.45
56.65
56.21
56.29
3,985,967
+0.12(+0.21%)
May 19, 2006
55.97
56.46
55.94
56.17
3,937,119
+0.15(+0.26%)
May 18, 2006
55.59
56.04
55.58
56.03
3,273,092
+0.75(+1.36%)
May 17, 2006
55.16
55.28
55.04
55.28
2,165,528
-0.35(-0.62%)
May 16, 2006
55.28
55.65
55.28
55.62
2,521,439
+0.41(+0.75%)
May 15, 2006
54.99
55.38
54.99
55.21
2,154,556
+0.22(+0.40%)
May 12, 2006
55.10
55.23
54.93
54.99
2,712,471
-0.46(-0.83%)
May 11, 2006
55.53
55.53
55.28
55.45
1,788,274
-0.27(-0.49%)
May 10, 2006
55.76
55.90
55.46
55.72
1,984,266
+0.10(+0.18%)
May 09, 2006
55.59
55.68
55.44
55.62
512,975
-0.03(-0.06%)
May 08, 2006
55.72
55.73
55.58
55.66
1,001,601
+0.03(+0.06%)
May 05, 2006
55.89
55.94
55.55
55.62
2,533,914
+0.33(+0.60%)
May 04, 2006
55.48
55.49
55.29
55.29
1,469,637
-0.09(-0.17%)
May 03, 2006
55.50
55.51
55.18
55.38
1,674,346
-0.12(-0.22%)
May 02, 2006
55.52
55.58
55.40
55.50
1,650,148
+0.15(+0.26%)
May 01, 2006
55.67
55.68
55.30
55.36
2,698,644
-0.64(-1.14%)
Apr 28, 2006
55.87
56.03
55.73
55.99
1,216,381
+0.04(+0.07%)
Apr 27, 2006
55.72
56.09
55.66
55.95
2,801,900
+0.07(+0.13%)
Apr 26, 2006
55.79
55.94
55.71
55.88
2,321,991
-0.09(-0.17%)
Apr 25, 2006
56.58
56.62
55.93
55.97
3,107,310
-0.67(-1.19%)
Apr 24, 2006
56.51
56.81
56.45
56.65
1,489,928
+0.23(+0.40%)
Apr 21, 2006
56.24
56.46
56.05
56.42
1,958,414
+0.33(+0.58%)
Apr 20, 2006
56.17
56.23
55.97
56.09
2,071,440
-0.05(-0.08%)
Apr 19, 2006
56.19
56.28
55.93
56.14
2,750,948
-0.35(-0.61%)
Apr 18, 2006
56.52
56.73
56.38
56.49
4,028,502
+0.10(+0.18%)
Apr 17, 2006
56.25
56.53
56.12
56.39
2,202,502
+0.21(+0.37%)
Apr 13, 2006
56.58
56.31
56.07
56.18
4,838,922
-0.40(-0.71%)
Apr 12, 2006
56.95
57.04
56.55
56.58
2,858,713
-0.35(-0.61%)
Apr 11, 2006
56.94
57.02
56.77
56.93
1,859,667
+0.20(+0.35%)
Apr 10, 2006
56.65
56.75
56.53
56.73
2,295,237
+0.11(+0.19%)
Apr 07, 2006
56.84
56.97
56.49
56.62
2,940,627
-0.56(-0.98%)
Apr 06, 2006
57.41
57.41
57.06
57.18
3,039,224
-0.44(-0.76%)
Apr 05, 2006
57.68
57.74
57.55
57.62
959,818
+0.08(+0.14%)
Apr 04, 2006
57.72
57.82
57.46
57.54
1,125,900
-0.05(-0.08%)
Apr 03, 2006
57.34
57.68
57.27
57.58
2,323,043
-0.21(-0.37%)
Mar 31, 2006
57.87
57.98
57.75
57.80
1,755,057
-0.02(-0.03%)
Mar 30, 2006
57.98
58.08
57.61
57.82
1,731,460
-0.41(-0.70%)
Mar 29, 2006
58.44
58.56
58.13
58.22
1,610,769
-0.28(-0.48%)
Mar 28, 2006
58.82
58.84
58.44
58.50
1,645,639
-0.55(-0.94%)
Mar 27, 2006
59.25
59.25
58.95
59.06
702,053
-0.22(-0.37%)
Mar 24, 2006
58.90
59.41
58.88
59.27
1,435,068
+0.43(+0.73%)
Mar 23, 2006
59.09
59.13
58.78
58.84
921,942
-0.19(-0.32%)
Mar 22, 2006
59.08
59.20
58.97
59.03
308,867
+0.13(+0.21%)
Mar 21, 2006
59.31
59.31
58.79
58.90
1,228,255
-0.31(-0.52%)
Mar 20, 2006
59.37
59.37
59.20
59.21
865,730
+0.09(+0.16%)
Mar 17, 2006
59.11
59.21
59.05
59.11
1,057,363
-0.18(-0.30%)
Mar 16, 2006
58.89
59.43
58.84
59.29
1,575,148
+0.53(+0.91%)
Mar 15, 2006
58.84
58.91
58.65
58.76
1,459,417
-0.32(-0.54%)
Mar 14, 2006
58.85
59.21
58.85
59.08
1,359,317
+0.39(+0.67%)
Mar 13, 2006
58.64
58.73
58.56
58.69
2,615,377
-0.05(-0.08%)
Mar 10, 2006
58.76
58.86
58.56
58.74
1,633,615
-0.22(-0.37%)
Mar 09, 2006
58.92
59.00
58.73
58.96
423,997
+0.02(+0.03%)
Mar 08, 2006
58.93
59.13
58.85
58.94
1,780,609
-0.02(-0.03%)
Mar 07, 2006
58.82
59.05
58.76
58.96
2,544,435
+0.03(+0.06%)
Mar 06, 2006
59.20
59.21
58.88
58.92
1,048,495
-0.51(-0.86%)
Mar 03, 2006
59.53
59.58
59.37
59.43
1,883,715
-0.35(-0.58%)
Mar 02, 2006
59.92
59.95
59.48
59.78
2,464,926
-0.42(-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
.