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
61.82
61.36
61.49
2,086,789
-0.21(-0.35%)
Sep 29, 2005
61.76
61.77
61.60
61.71
985,220
-0.28(-0.45%)
Sep 28, 2005
61.62
62.04
61.53
61.99
1,068,733
+0.41(+0.67%)
Sep 27, 2005
61.54
61.73
61.32
61.57
1,241,158
+0.09(+0.14%)
Sep 26, 2005
61.43
61.61
61.43
61.49
1,020,904
-0.28(-0.45%)
Sep 23, 2005
61.77
62.09
61.77
61.77
984,770
-0.47(-0.75%)
Sep 22, 2005
62.27
62.33
62.11
62.23
1,142,051
-0.06(-0.10%)
Sep 21, 2005
61.93
62.30
62.11
62.29
1,488,850
+0.57(+0.93%)
Sep 20, 2005
61.72
61.89
61.28
61.72
2,771,991
+0.16(+0.26%)
Sep 19, 2005
61.56
61.65
61.43
61.56
1,328,570
+0.13(+0.22%)
Sep 16, 2005
61.61
61.68
61.28
61.43
3,216,847
-0.42(-0.68%)
Sep 15, 2005
62.07
62.09
61.73
61.85
173,174
-0.50(-0.80%)
Sep 14, 2005
62.57
62.61
62.28
62.35
519,373
-0.24(-0.38%)
Sep 13, 2005
62.53
62.77
62.45
62.59
675,305
+0.33(+0.52%)
Sep 12, 2005
62.47
62.50
62.15
62.26
1,375,350
-0.43(-0.69%)
Sep 09, 2005
62.67
62.91
62.61
62.69
639,321
+0.20(+0.32%)
Sep 08, 2005
62.62
62.68
62.43
62.49
559,406
+0.07(+0.11%)
Sep 07, 2005
62.81
62.81
62.27
62.43
1,634,587
-0.59(-0.94%)
Sep 06, 2005
63.37
63.47
63.01
63.02
1,443,420
-0.45(-0.70%)
Sep 02, 2005
63.28
63.55
63.23
63.47
931,393
+0.05(+0.08%)
Sep 01, 2005
63.57
63.85
63.31
63.41
2,847,258
-0.61(-0.95%)
Aug 31, 2005
63.57
64.03
63.56
64.02
1,965,192
+0.53(+0.84%)
Aug 30, 2005
63.25
63.59
63.17
63.49
2,087,539
+0.40(+0.63%)
Aug 29, 2005
63.25
63.28
63.03
63.09
809,197
+0.08(+0.13%)
Aug 26, 2005
63.13
63.28
62.83
63.01
1,311,328
-0.02(-0.03%)
Aug 25, 2005
62.88
63.10
62.73
63.03
1,218,068
+0.20(+0.32%)
Aug 24, 2005
62.87
62.91
62.59
62.83
1,496,647
+0.06(+0.10%)
Aug 23, 2005
62.51
62.85
62.46
62.77
737,378
+0.29(+0.46%)
Aug 22, 2005
62.39
62.56
62.16
62.48
898,558
-0.07(-0.11%)
Aug 19, 2005
62.27
62.59
62.25
62.55
658,512
-0.01(-0.01%)
Aug 18, 2005
62.33
62.57
62.21
62.55
1,492,299
+0.46(+0.74%)
Aug 17, 2005
62.37
62.51
62.01
62.09
1,930,558
-0.41(-0.66%)
Aug 16, 2005
62.48
62.63
62.36
62.51
1,965,642
+0.43(+0.70%)
Aug 15, 2005
62.20
62.23
62.06
62.07
1,657,377
-0.16(-0.26%)
Aug 12, 2005
61.77
62.32
61.74
62.23
2,646,495
+0.63(+1.02%)
Aug 11, 2005
61.38
61.66
61.16
61.61
1,322,273
+0.43(+0.70%)
Aug 10, 2005
61.37
61.43
61.05
61.18
1,603,250
-0.07(-0.11%)
Aug 09, 2005
61.16
61.26
60.88
61.25
2,211,235
+0.23(+0.37%)
Aug 08, 2005
61.15
61.26
60.99
61.02
1,481,953
-0.11(-0.19%)
Aug 05, 2005
61.16
61.27
61.06
61.13
1,599,352
-0.48(-0.78%)
Aug 04, 2005
61.75
61.89
61.49
61.61
1,569,515
-0.13(-0.21%)
Aug 03, 2005
61.53
61.80
61.53
61.74
886,263
+0.30(+0.49%)
Aug 02, 2005
61.54
61.67
61.33
61.44
1,606,399
-0.20(-0.32%)
Aug 01, 2005
61.69
61.76
61.37
61.64
2,639,298
-0.46(-0.74%)
Jul 29, 2005
62.56
62.56
61.93
62.10
2,548,738
-0.62(-0.99%)
Jul 28, 2005
62.28
62.81
62.28
62.72
867,971
+0.55(+0.89%)
Jul 27, 2005
62.07
62.21
62.03
62.17
1,264,398
-0.10(-0.16%)
Jul 26, 2005
62.21
62.30
62.14
62.27
510,527
+0.10(+0.16%)
Jul 25, 2005
62.29
62.50
62.12
62.17
457,450
-0.23(-0.36%)
Jul 22, 2005
62.09
62.44
62.05
62.39
2,421,743
+0.48(+0.78%)
Jul 21, 2005
62.35
62.39
61.81
61.91
5,733,799
-0.85(-1.36%)
Jul 20, 2005
62.37
62.85
62.15
62.77
2,975,752
+0.34(+0.54%)
Jul 19, 2005
62.18
62.51
62.11
62.43
1,839,997
+0.22(+0.35%)
Jul 18, 2005
62.59
62.67
62.09
62.21
1,805,962
-0.47(-0.74%)
Jul 15, 2005
62.36
62.71
62.36
62.67
1,596,503
+0.17(+0.27%)
Jul 14, 2005
62.76
62.79
62.43
62.51
1,311,627
-0.16(-0.26%)
Jul 13, 2005
62.73
62.76
62.60
62.67
1,329,320
-0.09(-0.15%)
Jul 12, 2005
62.93
63.05
62.73
62.76
1,115,063
-0.35(-0.56%)
Jul 11, 2005
62.77
63.13
62.66
63.11
1,472,357
+0.00(+0.00%)
Jul 08, 2005
63.53
63.53
62.91
63.11
1,888,126
-0.26(-0.41%)
Jul 07, 2005
63.65
63.73
63.33
63.37
2,740,804
+0.13(+0.21%)
Jul 06, 2005
63.11
63.25
62.98
63.24
1,280,591
+0.35(+0.55%)
Jul 05, 2005
62.91
63.19
62.87
62.89
1,613,446
-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
.