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 (%)
Jul 31, 2006
16.23
16.29
16.07
16.29
227,600
+0.06(+0.37%)
Jul 28, 2006
15.80
16.23
15.80
16.23
397,500
+0.45(+2.85%)
Jul 27, 2006
15.99
16.03
15.76
15.78
257,400
-0.05(-0.32%)
Jul 26, 2006
15.95
15.96
15.73
15.83
290,500
-0.17(-1.06%)
Jul 25, 2006
16.07
16.08
15.83
16.00
485,200
-0.04(-0.25%)
Jul 24, 2006
15.80
16.04
15.76
16.04
626,700
+0.39(+2.49%)
Jul 21, 2006
15.76
15.84
15.58
15.65
710,600
-0.23(-1.45%)
Jul 20, 2006
16.34
16.35
15.86
15.88
287,400
-0.39(-2.40%)
Jul 19, 2006
15.70
16.27
15.70
16.27
730,400
+0.61(+3.90%)
Jul 18, 2006
15.54
15.66
15.37
15.66
480,300
+0.24(+1.56%)
Jul 17, 2006
15.70
15.71
15.40
15.42
517,300
-0.27(-1.72%)
Jul 14, 2006
15.77
15.82
15.51
15.69
557,700
-0.16(-1.01%)
Jul 13, 2006
16.30
16.30
15.80
15.85
607,000
-0.42(-2.58%)
Jul 12, 2006
16.45
16.52
16.21
16.27
457,400
-0.23(-1.39%)
Jul 11, 2006
16.32
16.50
16.25
16.50
232,600
+0.10(+0.61%)
Jul 10, 2006
16.45
16.53
16.33
16.40
561,700
-0.08(-0.49%)
Jul 07, 2006
16.69
16.71
16.41
16.48
390,300
-0.21(-1.26%)
Jul 06, 2006
16.63
16.74
16.55
16.69
320,500
+0.13(+0.79%)
Jul 05, 2006
16.70
16.71
16.42
16.56
354,300
-0.14(-0.84%)
Jul 03, 2006
16.75
16.77
16.64
16.70
187,700
+0.03(+0.18%)
Jun 30, 2006
16.64
16.74
16.43
16.67
567,700
+0.27(+1.65%)
Jun 29, 2006
16.11
16.50
16.11
16.40
366,600
+0.48(+3.02%)
Jun 28, 2006
16.20
16.20
15.82
15.92
231,800
-0.14(-0.87%)
Jun 27, 2006
16.33
16.42
16.06
16.06
269,500
-0.29(-1.77%)
Jun 26, 2006
16.29
16.36
16.25
16.35
245,700
+0.07(+0.43%)
Jun 23, 2006
16.07
16.36
16.05
16.28
151,700
+0.07(+0.43%)
Jun 22, 2006
16.40
16.40
16.05
16.21
221,800
-0.19(-1.16%)
Jun 21, 2006
16.01
16.40
16.00
16.40
439,200
+0.47(+2.95%)
Jun 20, 2006
15.96
16.00
15.84
15.93
309,700
+0.09(+0.57%)
Jun 19, 2006
16.10
16.20
15.81
15.84
495,500
-0.30(-1.86%)
Jun 16, 2006
16.51
16.51
16.06
16.14
277,200
-0.29(-1.77%)
Jun 15, 2006
16.00
16.49
15.99
16.43
577,000
+0.64(+4.05%)
Jun 14, 2006
15.61
15.86
15.61
15.79
496,100
+0.10(+0.64%)
Jun 13, 2006
16.02
16.18
15.66
15.69
1,302,400
-0.35(-2.18%)
Jun 12, 2006
16.51
16.61
16.04
16.04
936,000
-0.53(-3.20%)
Jun 09, 2006
16.70
16.89
16.55
16.57
360,800
-0.06(-0.36%)
Jun 08, 2006
16.64
16.76
16.13
16.63
1,049,800
-0.19(-1.13%)
Jun 07, 2006
16.96
17.16
16.82
16.82
383,300
-0.14(-0.83%)
Jun 06, 2006
17.21
17.25
16.81
16.96
495,400
-0.29(-1.68%)
Jun 05, 2006
17.71
17.75
17.20
17.25
367,400
-0.46(-2.60%)
Jun 02, 2006
17.73
17.75
17.50
17.71
322,800
+0.12(+0.68%)
Jun 01, 2006
17.24
17.59
17.19
17.59
770,900
+0.42(+2.45%)
May 31, 2006
17.12
17.26
17.05
17.17
713,000
+0.19(+1.12%)
May 30, 2006
17.40
17.41
16.98
16.98
292,100
-0.39(-2.25%)
May 26, 2006
17.24
17.45
17.14
17.37
518,600
+0.15(+0.87%)
May 25, 2006
17.01
17.22
16.95
17.22
426,500
+0.36(+2.14%)
May 24, 2006
16.85
17.00
16.47
16.86
855,300
-0.13(-0.77%)
May 23, 2006
17.20
17.30
16.90
16.99
657,700
+0.07(+0.41%)
May 22, 2006
17.10
17.14
16.63
16.92
1,057,200
-0.30(-1.74%)
May 19, 2006
17.21
17.25
16.90
17.22
958,200
+0.03(+0.17%)
May 18, 2006
17.47
17.49
17.14
17.19
521,400
-0.13(-0.75%)
May 17, 2006
17.77
17.77
17.28
17.32
1,008,200
-0.40(-2.26%)
May 16, 2006
17.54
17.85
17.54
17.72
713,200
-0.04(-0.23%)
May 15, 2006
18.01
18.01
17.56
17.76
1,128,000
-0.31(-1.72%)
May 12, 2006
18.30
18.30
18.05
18.07
895,100
-0.28(-1.53%)
May 11, 2006
18.74
18.75
18.33
18.35
892,200
-0.46(-2.45%)
May 10, 2006
19.01
19.01
18.70
18.81
606,900
-0.11(-0.58%)
May 09, 2006
18.95
18.99
18.70
18.92
967,200
+0.09(+0.48%)
May 08, 2006
18.88
18.88
18.69
18.83
799,500
+0.01(+0.05%)
May 05, 2006
18.88
18.88
18.71
18.82
528,600
+0.16(+0.86%)
May 04, 2006
18.60
18.67
18.54
18.66
515,500
+0.15(+0.81%)
May 03, 2006
18.54
18.97
18.36
18.51
491,700
+0.01(+0.05%)
May 02, 2006
18.32
18.52
18.23
18.50
1,114,700
+0.28(+1.54%)
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
.