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
60.63
60.99
60.64
60.93
1,115,813
+0.30(+0.50%)
Feb 27, 2006
60.93
60.93
60.51
60.63
669,008
-0.10(-0.16%)
Feb 24, 2006
60.99
60.99
60.66
60.73
728,232
-0.09(-0.15%)
Feb 23, 2006
60.90
60.90
60.65
60.82
432,261
-0.15(-0.25%)
Feb 22, 2006
60.77
60.99
60.75
60.97
838,134
+0.41(+0.68%)
Feb 21, 2006
60.63
60.69
60.55
60.56
649,666
-0.10(-0.17%)
Feb 17, 2006
60.56
60.74
60.56
60.66
1,096,621
+0.48(+0.80%)
Feb 16, 2006
60.19
60.23
60.03
60.18
641,420
+0.01(+0.02%)
Feb 15, 2006
60.12
60.34
59.95
60.17
1,079,979
+0.15(+0.24%)
Feb 14, 2006
59.96
60.16
59.84
60.02
1,253,603
-0.21(-0.35%)
Feb 13, 2006
60.19
60.27
60.13
60.23
327,906
+0.01(+0.01%)
Feb 10, 2006
60.83
60.95
60.19
60.23
1,406,386
-0.33(-0.55%)
Feb 09, 2006
60.12
60.63
60.07
60.56
1,678,068
+0.27(+0.45%)
Feb 08, 2006
60.61
60.61
60.22
60.29
392,378
-0.14(-0.23%)
Feb 07, 2006
60.77
60.77
60.36
60.43
420,566
-0.29(-0.47%)
Feb 06, 2006
60.68
60.83
60.62
60.71
1,132,156
+0.12(+0.20%)
Feb 03, 2006
60.03
60.69
59.91
60.59
2,285,903
+0.43(+0.71%)
Feb 02, 2006
60.05
60.30
59.93
60.17
987,319
+0.11(+0.19%)
Feb 01, 2006
60.13
60.33
59.93
60.05
933,043
-0.42(-0.69%)
Jan 31, 2006
60.26
60.51
60.16
60.47
1,013,707
+0.17(+0.28%)
Jan 30, 2006
60.23
60.36
60.19
60.31
462,548
-0.06(-0.10%)
Jan 27, 2006
60.56
60.56
60.13
60.37
1,636,386
+0.00(+0.00%)
Jan 26, 2006
60.39
60.43
60.06
60.37
1,145,650
-0.26(-0.43%)
Jan 25, 2006
61.03
61.07
60.55
60.63
1,805,962
-0.67(-1.09%)
Jan 24, 2006
61.36
61.49
61.20
61.29
450,553
-0.30(-0.49%)
Jan 23, 2006
61.23
61.69
61.18
61.59
1,080,128
-0.02(-0.03%)
Jan 20, 2006
61.57
61.68
61.39
61.61
1,263,498
+0.16(+0.26%)
Jan 19, 2006
61.41
61.65
61.33
61.45
735,579
-0.18(-0.29%)
Jan 18, 2006
61.87
61.87
61.44
61.63
933,942
-0.02(-0.03%)
Jan 17, 2006
61.36
61.69
61.31
61.65
681,152
+0.27(+0.45%)
Jan 13, 2006
61.09
61.56
61.08
61.38
736,178
+0.35(+0.58%)
Jan 12, 2006
60.78
61.04
60.69
61.03
939,490
+0.41(+0.67%)
Jan 11, 2006
60.86
60.89
60.53
60.62
591,641
-0.10(-0.16%)
Jan 10, 2006
61.11
61.15
60.71
60.72
1,047,892
-0.49(-0.81%)
Jan 09, 2006
61.16
61.21
61.05
61.21
620,129
+0.04(+0.07%)
Jan 06, 2006
61.21
61.29
61.02
61.17
1,789,769
-0.11(-0.19%)
Jan 05, 2006
61.28
61.45
61.16
61.29
679,803
-0.07(-0.12%)
Jan 04, 2006
61.05
61.41
60.97
61.36
581,146
+0.15(+0.24%)
Jan 03, 2006
61.09
61.53
61.01
61.21
2,088,139
-0.08(-0.13%)
Dec 30, 2005
61.72
61.75
61.16
61.29
1,648,531
-0.14(-0.23%)
Dec 29, 2005
61.38
61.45
61.15
61.43
1,110,415
+0.13(+0.22%)
Dec 28, 2005
61.37
61.53
61.19
61.30
1,942,702
-0.43(-0.69%)
Dec 27, 2005
61.34
61.75
61.23
61.73
778,910
+0.50(+0.82%)
Dec 23, 2005
60.82
61.39
60.76
61.23
3,442,198
+0.37(+0.61%)
Dec 22, 2005
60.64
60.90
60.63
60.85
1,038,597
+0.48(+0.80%)
Dec 21, 2005
60.37
60.41
60.22
60.37
289,523
-0.11(-0.18%)
Dec 20, 2005
60.41
60.56
60.29
60.48
353,845
-0.07(-0.12%)
Dec 19, 2005
60.43
60.76
60.40
60.55
704,392
+0.06(+0.10%)
Dec 16, 2005
60.58
60.65
60.40
60.49
1,026,302
+0.20(+0.33%)
Dec 15, 2005
60.32
60.32
60.02
60.29
1,085,976
-0.15(-0.24%)
Dec 14, 2005
60.16
60.57
60.12
60.44
951,934
+0.61(+1.03%)
Dec 13, 2005
59.84
59.91
59.61
59.83
897,958
+0.22(+0.37%)
Dec 12, 2005
59.86
59.86
59.45
59.61
660,461
-0.11(-0.19%)
Dec 09, 2005
60.01
60.03
59.67
59.72
1,225,565
-0.47(-0.79%)
Dec 08, 2005
60.01
60.27
59.89
60.19
1,463,511
+0.39(+0.65%)
Dec 07, 2005
59.89
59.97
59.71
59.81
579,647
-0.23(-0.38%)
Dec 06, 2005
59.63
60.11
59.57
60.03
1,452,566
+0.61(+1.02%)
Dec 05, 2005
59.59
59.59
59.26
59.43
646,368
-0.27(-0.45%)
Dec 02, 2005
59.54
59.73
59.46
59.69
1,118,812
+0.02(+0.03%)
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
.