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 30, 2005
61.67
61.21
61.34
2,091,881
-0.21(-0.35%)
Sep 29, 2005
61.61
61.62
61.45
61.56
987,624
-0.28(-0.45%)
Sep 28, 2005
61.47
61.89
61.38
61.84
1,071,341
+0.41(+0.67%)
Sep 27, 2005
61.39
61.58
61.17
61.42
1,244,186
+0.09(+0.14%)
Sep 26, 2005
61.28
61.46
61.28
61.34
1,023,395
-0.28(-0.45%)
Sep 23, 2005
61.62
61.94
61.62
61.62
987,173
-0.47(-0.75%)
Sep 22, 2005
62.12
62.18
61.96
62.08
1,144,838
-0.06(-0.10%)
Sep 21, 2005
61.78
62.15
61.96
62.14
1,492,483
+0.57(+0.93%)
Sep 20, 2005
61.57
61.74
61.13
61.57
2,778,754
+0.16(+0.26%)
Sep 19, 2005
61.41
61.50
61.28
61.41
1,331,812
+0.13(+0.22%)
Sep 16, 2005
61.46
61.53
61.13
61.28
3,224,695
-0.42(-0.68%)
Sep 15, 2005
61.92
61.94
61.58
61.70
173,596
-0.50(-0.80%)
Sep 14, 2005
62.42
62.46
62.13
62.20
520,640
-0.24(-0.38%)
Sep 13, 2005
62.38
62.62
62.30
62.44
676,953
+0.33(+0.53%)
Sep 12, 2005
62.32
62.35
62.00
62.11
1,378,705
-0.43(-0.69%)
Sep 09, 2005
62.51
62.75
62.46
62.54
640,880
+0.20(+0.32%)
Sep 08, 2005
62.47
62.53
62.28
62.34
560,770
+0.07(+0.11%)
Sep 07, 2005
62.66
62.66
62.12
62.28
1,638,575
-0.59(-0.94%)
Sep 06, 2005
63.21
63.32
62.86
62.87
1,446,942
-0.45(-0.70%)
Sep 02, 2005
63.13
63.40
63.07
63.31
933,666
+0.05(+0.08%)
Sep 01, 2005
63.41
63.70
63.16
63.26
2,854,204
-0.61(-0.95%)
Aug 31, 2005
63.41
63.87
63.41
63.87
1,969,987
+0.53(+0.84%)
Aug 30, 2005
63.09
63.44
63.02
63.33
2,092,632
+0.40(+0.63%)
Aug 29, 2005
63.09
63.13
62.87
62.93
811,171
+0.08(+0.13%)
Aug 26, 2005
62.97
63.13
62.67
62.85
1,314,527
-0.02(-0.03%)
Aug 25, 2005
62.73
62.95
62.58
62.87
1,221,040
+0.20(+0.32%)
Aug 24, 2005
62.72
62.76
62.44
62.67
1,500,298
+0.06(+0.10%)
Aug 23, 2005
62.36
62.69
62.31
62.61
739,177
+0.29(+0.46%)
Aug 22, 2005
62.24
62.41
62.01
62.33
900,750
-0.07(-0.11%)
Aug 19, 2005
62.12
62.44
62.10
62.40
660,119
-0.01(-0.01%)
Aug 18, 2005
62.18
62.41
62.06
62.40
1,495,940
+0.46(+0.74%)
Aug 17, 2005
62.22
62.36
61.86
61.94
1,935,268
-0.41(-0.66%)
Aug 16, 2005
62.33
62.47
62.21
62.36
1,970,438
+0.43(+0.70%)
Aug 15, 2005
62.05
62.08
61.91
61.92
1,661,420
-0.16(-0.26%)
Aug 12, 2005
61.62
62.17
61.59
62.08
2,652,952
+0.63(+1.02%)
Aug 11, 2005
61.23
61.51
61.01
61.46
1,325,499
+0.43(+0.70%)
Aug 10, 2005
61.22
61.28
60.90
61.03
1,607,162
-0.07(-0.11%)
Aug 09, 2005
61.01
61.11
60.73
61.10
2,216,630
+0.23(+0.37%)
Aug 08, 2005
61.00
61.11
60.84
60.87
1,485,569
-0.11(-0.19%)
Aug 05, 2005
61.01
61.12
60.91
60.98
1,603,254
-0.48(-0.78%)
Aug 04, 2005
61.60
61.74
61.34
61.46
1,573,344
-0.13(-0.21%)
Aug 03, 2005
61.38
61.65
61.38
61.59
888,425
+0.30(+0.49%)
Aug 02, 2005
61.39
61.52
61.18
61.29
1,610,318
-0.20(-0.32%)
Aug 01, 2005
61.54
61.61
61.22
61.49
2,645,738
-0.46(-0.74%)
Jul 29, 2005
62.41
62.41
61.78
61.95
2,554,956
-0.62(-0.99%)
Jul 28, 2005
62.13
62.65
62.13
62.57
870,089
+0.55(+0.89%)
Jul 27, 2005
61.92
62.06
61.88
62.02
1,267,483
-0.10(-0.16%)
Jul 26, 2005
62.06
62.15
61.99
62.12
511,772
+0.10(+0.16%)
Jul 25, 2005
62.14
62.35
61.97
62.02
458,566
-0.23(-0.36%)
Jul 22, 2005
61.94
62.29
61.90
62.24
2,427,652
+0.48(+0.78%)
Jul 21, 2005
62.20
62.24
61.66
61.76
5,747,788
-0.85(-1.36%)
Jul 20, 2005
62.22
62.70
62.00
62.61
2,983,012
+0.34(+0.54%)
Jul 19, 2005
62.03
62.36
61.96
62.28
1,844,486
+0.22(+0.35%)
Jul 18, 2005
62.44
62.52
61.94
62.06
1,810,368
-0.47(-0.75%)
Jul 15, 2005
62.21
62.56
62.21
62.52
1,600,398
+0.17(+0.27%)
Jul 14, 2005
62.61
62.63
62.28
62.36
1,314,828
-0.16(-0.26%)
Jul 13, 2005
62.57
62.61
62.45
62.51
1,332,563
-0.09(-0.15%)
Jul 12, 2005
62.77
62.89
62.58
62.61
1,117,784
-0.35(-0.56%)
Jul 11, 2005
62.61
62.97
62.51
62.96
1,475,950
+0.00(+0.00%)
Jul 08, 2005
63.37
63.37
62.75
62.96
1,892,733
-0.26(-0.41%)
Jul 07, 2005
63.49
63.57
63.18
63.22
2,747,491
+0.13(+0.21%)
Jul 06, 2005
62.96
63.09
62.83
63.09
1,283,715
+0.35(+0.55%)
Jul 05, 2005
62.76
63.03
62.72
62.74
1,617,382
-0.60(-0.95%)
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
.