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 (%)
Apr 29, 2005
14.14
14.22
13.90
13.95
639,100
-0.22(-1.55%)
Apr 28, 2005
14.20
14.20
13.90
14.17
519,300
-0.11(-0.77%)
Apr 27, 2005
14.59
14.60
14.20
14.28
338,300
-0.28(-1.92%)
Apr 26, 2005
14.48
14.57
14.31
14.56
276,800
+0.08(+0.55%)
Apr 25, 2005
14.50
14.62
14.45
14.48
314,800
+0.05(+0.35%)
Apr 22, 2005
14.39
14.53
14.32
14.43
381,700
+0.09(+0.63%)
Apr 21, 2005
14.34
14.40
14.23
14.34
334,000
+0.00(+0.00%)
Apr 20, 2005
14.46
14.53
14.28
14.34
377,600
-0.10(-0.69%)
Apr 19, 2005
13.75
14.46
13.75
14.44
595,000
+0.69(+5.02%)
Apr 18, 2005
13.90
13.90
13.62
13.75
573,600
-0.15(-1.08%)
Apr 15, 2005
14.25
14.25
13.90
13.90
469,900
-0.42(-2.93%)
Apr 14, 2005
14.17
14.32
13.92
14.32
505,000
+0.21(+1.49%)
Apr 13, 2005
14.25
14.25
13.87
14.11
827,300
-0.27(-1.88%)
Apr 12, 2005
14.70
14.70
14.37
14.38
633,300
-0.21(-1.44%)
Apr 11, 2005
14.63
14.64
14.32
14.59
768,500
-0.06(-0.41%)
Apr 08, 2005
14.73
14.74
14.50
14.65
554,500
-0.10(-0.68%)
Apr 07, 2005
14.87
14.99
14.65
14.75
483,800
+0.02(+0.14%)
Apr 06, 2005
14.66
14.80
14.43
14.73
533,300
+0.00(+0.00%)
Apr 05, 2005
15.00
15.02
14.55
14.73
382,800
-0.20(-1.34%)
Apr 04, 2005
15.04
15.22
14.91
14.93
714,000
-0.03(-0.20%)
Apr 01, 2005
14.80
14.96
14.73
14.96
564,200
+0.34(+2.33%)
Mar 31, 2005
14.00
14.69
14.00
14.62
918,300
+0.77(+5.56%)
Mar 30, 2005
14.10
14.10
13.40
13.85
1,470,500
-0.25(-1.77%)
Mar 29, 2005
13.99
14.24
13.95
14.10
920,000
+0.09(+0.64%)
Mar 28, 2005
15.03
15.03
13.86
14.01
2,827,500
-1.02(-6.79%)
Mar 24, 2005
14.81
15.17
14.79
15.03
649,800
+0.22(+1.49%)
Mar 23, 2005
15.70
15.70
14.50
14.81
1,734,700
-1.03(-6.50%)
Mar 22, 2005
15.95
16.05
15.82
15.84
552,300
-0.04(-0.25%)
Mar 21, 2005
15.73
15.92
15.70
15.88
541,400
+0.15(+0.95%)
Mar 18, 2005
15.69
15.75
15.60
15.73
311,300
+0.11(+0.70%)
Mar 17, 2005
15.44
15.72
15.43
15.62
633,000
+0.22(+1.43%)
Mar 16, 2005
15.41
15.48
15.33
15.40
467,100
+0.04(+0.26%)
Mar 15, 2005
15.30
15.46
15.26
15.36
362,200
+0.07(+0.46%)
Mar 14, 2005
15.30
15.40
15.21
15.29
546,800
-0.06(-0.39%)
Mar 11, 2005
15.13
15.49
15.05
15.35
516,200
+0.22(+1.45%)
Mar 10, 2005
15.54
15.55
14.94
15.13
938,100
-0.36(-2.32%)
Mar 09, 2005
15.50
15.66
15.48
15.49
742,800
-0.01(-0.06%)
Mar 08, 2005
15.54
15.60
15.50
15.50
488,900
-0.04(-0.26%)
Mar 07, 2005
15.46
15.54
15.33
15.54
558,600
+0.01(+0.06%)
Mar 04, 2005
15.29
15.55
15.28
15.53
596,700
+0.27(+1.77%)
Mar 03, 2005
15.11
15.30
15.09
15.26
555,600
+0.14(+0.93%)
Mar 02, 2005
14.90
15.13
14.80
15.12
564,300
+0.20(+1.34%)
Mar 01, 2005
15.08
15.17
14.75
14.92
580,000
-0.14(-0.93%)
Feb 28, 2005
15.20
15.34
15.01
15.06
739,800
-0.13(-0.86%)
Feb 25, 2005
14.92
15.20
14.90
15.19
595,000
+0.23(+1.54%)
Feb 24, 2005
14.76
14.97
14.74
14.96
562,300
+0.20(+1.36%)
Feb 23, 2005
14.60
14.77
14.55
14.76
492,600
+0.07(+0.48%)
Feb 22, 2005
14.43
14.69
14.42
14.69
734,500
+0.33(+2.30%)
Feb 18, 2005
14.45
14.49
14.29
14.36
554,400
-0.09(-0.62%)
Feb 17, 2005
14.44
14.53
14.30
14.45
541,000
+0.08(+0.56%)
Feb 16, 2005
14.33
14.45
14.15
14.37
620,700
-0.01(-0.07%)
Feb 15, 2005
14.56
14.59
14.16
14.38
713,700
-0.21(-1.44%)
Feb 14, 2005
14.63
14.66
14.45
14.59
438,800
-0.02(-0.14%)
Feb 11, 2005
14.53
14.62
14.43
14.61
603,500
+0.11(+0.76%)
Feb 10, 2005
14.25
14.56
14.19
14.50
832,300
+0.18(+1.26%)
Feb 09, 2005
14.26
14.34
14.16
14.32
501,500
+0.15(+1.06%)
Feb 08, 2005
14.28
14.30
14.11
14.17
628,100
-0.09(-0.63%)
Feb 07, 2005
14.25
14.37
14.10
14.26
596,600
+0.01(+0.07%)
Feb 04, 2005
14.03
14.25
14.00
14.25
594,300
+0.27(+1.93%)
Feb 03, 2005
14.04
14.05
13.94
13.98
452,100
+0.01(+0.07%)
Feb 02, 2005
13.90
14.03
13.90
13.97
548,400
+0.08(+0.58%)
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
.