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 (%)
Dec 30, 2005
49.34
49.35
49.08
49.20
27,400
-0.38(-0.77%)
Dec 29, 2005
50.04
50.04
49.58
49.58
30,900
-0.32(-0.64%)
Dec 28, 2005
49.77
50.03
49.58
49.90
24,700
+0.02(+0.04%)
Dec 27, 2005
50.60
50.60
49.74
49.88
133,800
-0.46(-0.91%)
Dec 23, 2005
50.18
50.37
50.18
50.34
12,200
+0.20(+0.40%)
Dec 22, 2005
50.05
50.14
49.90
50.14
14,300
+0.33(+0.66%)
Dec 21, 2005
49.61
50.05
49.61
49.81
25,000
+0.22(+0.44%)
Dec 20, 2005
49.40
49.83
49.26
49.59
32,300
+0.12(+0.24%)
Dec 19, 2005
49.96
49.98
49.47
49.47
42,000
-0.41(-0.82%)
Dec 16, 2005
50.18
50.22
49.85
49.88
17,300
-0.10(-0.20%)
Dec 15, 2005
50.28
50.28
49.71
49.98
46,400
-0.16(-0.31%)
Dec 14, 2005
50.11
50.45
50.00
50.13
53,000
-0.12(-0.25%)
Dec 13, 2005
50.18
50.51
50.00
50.26
19,800
+0.02(+0.04%)
Dec 12, 2005
50.34
50.37
50.00
50.24
48,200
+0.14(+0.28%)
Dec 09, 2005
49.90
50.21
49.60
50.10
24,500
+0.37(+0.74%)
Dec 08, 2005
49.91
50.26
49.55
49.73
32,000
-0.17(-0.34%)
Dec 07, 2005
50.07
50.24
49.77
49.90
23,200
-0.15(-0.30%)
Dec 06, 2005
50.26
50.46
50.05
50.05
19,500
+0.03(+0.06%)
Dec 05, 2005
50.00
50.07
49.65
50.02
28,900
-0.11(-0.22%)
Dec 02, 2005
50.11
50.31
50.00
50.13
16,800
+0.02(+0.04%)
Dec 01, 2005
49.65
50.15
49.65
50.11
57,400
+0.56(+1.13%)
Nov 30, 2005
49.59
49.90
49.50
49.55
33,600
-0.21(-0.42%)
Nov 29, 2005
49.67
50.00
49.59
49.76
16,600
+0.34(+0.69%)
Nov 28, 2005
50.14
50.14
49.36
49.42
32,700
-0.72(-1.44%)
Nov 25, 2005
50.13
50.14
49.93
50.14
13,500
+0.02(+0.04%)
Nov 23, 2005
50.10
50.32
50.03
50.12
36,900
+0.15(+0.30%)
Nov 22, 2005
49.65
50.11
49.55
49.97
80,000
+0.31(+0.62%)
Nov 21, 2005
49.32
49.67
49.11
49.66
52,700
+0.37(+0.75%)
Nov 18, 2005
49.51
49.62
49.14
49.29
37,700
-0.21(-0.42%)
Nov 17, 2005
48.93
49.50
48.84
49.50
45,700
+0.66(+1.35%)
Nov 16, 2005
48.94
48.98
48.56
48.84
20,600
+0.15(+0.31%)
Nov 15, 2005
49.41
49.30
48.69
48.69
65,700
-0.61(-1.24%)
Nov 14, 2005
49.50
49.51
49.24
49.30
38,300
-0.15(-0.30%)
Nov 11, 2005
49.45
49.53
49.31
49.45
67,800
+0.22(+0.45%)
Nov 10, 2005
48.87
49.34
48.50
49.23
46,700
+0.40(+0.82%)
Nov 09, 2005
48.68
48.96
48.45
48.83
49,300
+0.10(+0.21%)
Nov 08, 2005
48.75
48.86
48.55
48.73
29,600
-0.16(-0.33%)
Nov 07, 2005
48.74
49.01
48.55
48.89
85,700
+0.40(+0.82%)
Nov 04, 2005
48.60
48.62
48.23
48.49
17,600
-0.02(-0.04%)
Nov 03, 2005
48.67
48.86
48.39
48.51
115,100
+0.21(+0.43%)
Nov 02, 2005
47.41
48.31
47.41
48.30
42,300
+0.65(+1.36%)
Nov 01, 2005
47.62
47.72
47.35
47.65
48,300
+0.03(+0.06%)
Oct 31, 2005
47.00
47.84
47.00
47.62
155,600
+0.77(+1.64%)
Oct 28, 2005
46.70
46.85
46.31
46.85
10,300
+0.50(+1.08%)
Oct 27, 2005
47.00
47.00
46.14
46.35
48,900
-0.54(-1.15%)
Oct 26, 2005
47.28
47.50
46.89
46.89
124,300
-0.24(-0.51%)
Oct 25, 2005
47.23
47.31
46.84
47.13
21,300
-0.05(-0.11%)
Oct 24, 2005
46.59
47.19
46.48
47.18
69,400
+0.79(+1.71%)
Oct 21, 2005
46.36
46.55
46.18
46.39
104,600
+0.24(+0.52%)
Oct 20, 2005
46.70
46.79
45.85
46.15
37,300
-0.50(-1.07%)
Oct 19, 2005
45.47
46.68
45.37
46.65
17,600
+0.74(+1.61%)
Oct 18, 2005
46.15
46.22
45.86
45.91
9,900
-0.29(-0.63%)
Oct 17, 2005
46.20
46.22
45.73
46.20
9,600
+0.00(+0.00%)
Oct 14, 2005
45.85
46.22
45.53
46.20
36,900
+0.50(+1.09%)
Oct 13, 2005
45.40
45.79
45.10
45.70
12,400
+0.30(+0.66%)
Oct 12, 2005
45.51
45.61
45.00
45.40
60,800
-0.41(-0.90%)
Oct 11, 2005
46.30
46.50
45.67
45.81
27,200
-0.54(-1.17%)
Oct 10, 2005
46.65
46.65
46.28
46.35
22,700
-0.13(-0.28%)
Oct 07, 2005
46.41
46.62
46.40
46.48
24,700
+0.14(+0.30%)
Oct 06, 2005
46.58
46.85
45.93
46.34
21,200
-0.23(-0.49%)
Oct 05, 2005
47.25
47.25
46.57
46.57
13,000
-0.90(-1.90%)
Oct 04, 2005
47.72
48.07
47.41
47.47
39,100
-0.28(-0.59%)
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
.