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 (%)
Sep 29, 2006
16.87
17.00
16.87
16.91
234,800
-0.08(-0.47%)
Sep 28, 2006
17.08
17.10
16.91
16.99
216,800
-0.07(-0.41%)
Sep 27, 2006
16.98
17.07
16.90
17.06
440,700
+0.13(+0.77%)
Sep 26, 2006
16.99
16.99
16.79
16.93
361,300
+0.10(+0.59%)
Sep 25, 2006
16.84
16.95
16.55
16.83
318,300
+0.13(+0.78%)
Sep 22, 2006
17.04
17.04
16.59
16.70
300,400
-0.27(-1.59%)
Sep 21, 2006
17.24
17.24
16.82
16.97
331,300
-0.17(-0.99%)
Sep 20, 2006
16.89
17.15
16.85
17.14
424,500
+0.27(+1.60%)
Sep 19, 2006
16.90
16.93
16.62
16.87
335,600
-0.10(-0.59%)
Sep 18, 2006
16.95
17.02
16.90
16.97
329,000
+0.01(+0.06%)
Sep 15, 2006
16.83
17.09
16.83
16.96
425,700
+0.05(+0.30%)
Sep 14, 2006
17.09
17.09
16.89
16.91
329,100
-0.09(-0.53%)
Sep 13, 2006
16.78
17.03
16.75
17.00
751,400
+0.25(+1.49%)
Sep 12, 2006
16.50
16.80
16.50
16.75
378,700
+0.26(+1.58%)
Sep 11, 2006
16.58
16.60
16.41
16.49
319,300
-0.16(-0.96%)
Sep 08, 2006
16.51
16.75
16.51
16.65
426,000
-0.01(-0.06%)
Sep 07, 2006
16.83
16.83
16.63
16.66
469,500
-0.25(-1.48%)
Sep 06, 2006
17.21
17.23
16.87
16.91
623,500
-0.36(-2.08%)
Sep 05, 2006
17.23
17.29
17.06
17.27
778,200
+0.12(+0.70%)
Sep 01, 2006
17.04
17.20
16.96
17.15
673,200
+0.19(+1.12%)
Aug 31, 2006
16.98
17.07
16.95
16.96
946,400
+0.01(+0.06%)
Aug 30, 2006
16.96
17.04
16.84
16.95
365,200
+0.02(+0.12%)
Aug 29, 2006
17.10
17.10
16.65
16.93
383,100
+0.12(+0.71%)
Aug 28, 2006
16.65
16.81
16.55
16.81
297,600
+0.24(+1.45%)
Aug 25, 2006
16.61
16.62
16.44
16.57
320,800
+0.04(+0.24%)
Aug 24, 2006
16.65
16.65
16.38
16.53
377,000
+0.03(+0.18%)
Aug 23, 2006
16.80
16.82
16.47
16.50
581,200
-0.27(-1.61%)
Aug 22, 2006
16.66
16.77
16.63
16.77
537,300
+0.11(+0.66%)
Aug 21, 2006
16.82
16.82
16.60
16.66
200,500
-0.20(-1.19%)
Aug 18, 2006
16.96
16.98
16.76
16.86
280,100
-0.10(-0.59%)
Aug 17, 2006
16.90
17.07
16.81
16.96
812,200
+0.09(+0.53%)
Aug 16, 2006
16.74
16.87
16.62
16.87
507,600
+0.27(+1.63%)
Aug 15, 2006
16.24
16.60
16.24
16.60
442,200
+0.38(+2.34%)
Aug 14, 2006
16.30
16.49
16.15
16.22
274,100
-0.06(-0.37%)
Aug 11, 2006
16.25
16.28
16.15
16.28
261,400
-0.08(-0.49%)
Aug 10, 2006
16.05
16.36
16.00
16.36
320,900
+0.17(+1.05%)
Aug 09, 2006
16.47
16.47
16.09
16.19
251,000
-0.06(-0.37%)
Aug 08, 2006
16.59
16.59
16.21
16.25
259,800
-0.25(-1.52%)
Aug 07, 2006
16.65
16.65
16.36
16.50
230,800
-0.16(-0.96%)
Aug 04, 2006
16.70
16.78
16.42
16.66
540,800
+0.19(+1.15%)
Aug 03, 2006
16.39
16.55
16.27
16.47
262,500
+0.02(+0.12%)
Aug 02, 2006
16.22
16.53
16.22
16.45
682,800
+0.39(+2.43%)
Aug 01, 2006
16.15
16.20
16.00
16.06
350,400
-0.23(-1.41%)
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%)
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
.