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 (%)
Jun 30, 2005
63.93
64.51
63.90
64.49
3,237,687
+0.57(+0.90%)
Jun 29, 2005
64.34
64.35
63.76
63.92
2,522,499
-0.10(-0.16%)
Jun 28, 2005
64.24
64.27
63.97
64.02
1,472,957
-0.44(-0.68%)
Jun 27, 2005
64.35
64.57
64.26
64.46
1,815,708
+0.17(+0.27%)
Jun 24, 2005
64.19
64.33
64.04
64.29
1,395,441
+0.32(+0.50%)
Jun 23, 2005
63.89
64.01
63.72
63.97
1,493,798
-0.07(-0.10%)
Jun 22, 2005
63.69
64.09
63.53
64.03
1,427,827
+0.77(+1.21%)
Jun 21, 2005
62.95
63.27
62.91
63.27
754,321
+0.46(+0.73%)
Jun 20, 2005
62.57
62.83
62.43
62.81
680,703
-0.11(-0.17%)
Jun 17, 2005
62.77
63.01
62.71
62.91
833,486
-0.01(-0.01%)
Jun 16, 2005
62.56
62.97
62.41
62.92
2,054,703
+0.31(+0.50%)
Jun 15, 2005
62.29
62.61
62.25
62.61
2,998,992
+0.11(+0.18%)
Jun 14, 2005
62.73
62.80
62.41
62.49
3,207,551
-0.41(-0.66%)
Jun 13, 2005
63.01
63.05
62.81
62.91
2,425,492
-0.38(-0.60%)
Jun 10, 2005
63.73
63.73
63.27
63.29
2,196,242
-0.72(-1.13%)
Jun 09, 2005
63.81
64.03
63.65
64.01
918,649
-0.05(-0.08%)
Jun 08, 2005
64.23
64.33
64.06
64.06
1,907,767
-0.31(-0.48%)
Jun 07, 2005
64.34
64.41
64.06
64.37
2,253,967
+0.51(+0.79%)
Jun 06, 2005
63.69
63.95
63.59
63.86
1,632,338
+0.33(+0.52%)
Jun 03, 2005
64.63
64.69
63.49
63.53
8,334,864
-0.53(-0.82%)
Jun 02, 2005
63.85
64.15
63.85
64.05
2,779,937
+0.15(+0.24%)
Jun 01, 2005
63.49
63.92
63.49
63.90
5,732,300
+0.54(+0.85%)
May 31, 2005
62.84
63.39
62.84
63.36
2,967,205
+0.77(+1.24%)
May 27, 2005
62.52
62.68
62.39
62.59
975,474
+0.07(+0.11%)
May 26, 2005
62.42
62.74
62.42
62.52
1,466,810
-0.02(-0.03%)
May 25, 2005
63.09
63.13
62.51
62.54
2,883,692
-0.44(-0.70%)
May 24, 2005
63.03
63.13
62.81
62.98
2,541,991
+0.17(+0.28%)
May 23, 2005
62.43
62.85
62.41
62.81
1,357,807
+0.49(+0.78%)
May 20, 2005
62.19
62.37
62.17
62.32
1,209,672
+0.07(+0.12%)
May 19, 2005
62.49
62.49
62.21
62.25
1,422,579
-0.16(-0.26%)
May 18, 2005
62.49
62.56
62.25
62.41
1,637,735
+0.41(+0.67%)
May 17, 2005
62.00
62.15
61.96
61.99
1,283,890
+0.17(+0.28%)
May 16, 2005
62.05
62.07
61.81
61.82
1,236,960
-0.07(-0.12%)
May 13, 2005
61.83
62.04
61.74
61.89
2,546,039
+0.24(+0.39%)
May 12, 2005
61.36
61.67
61.17
61.65
985,070
+0.24(+0.39%)
May 11, 2005
61.45
61.71
61.35
61.41
1,587,357
+0.19(+0.30%)
May 10, 2005
60.93
61.23
60.92
61.23
742,925
+0.43(+0.71%)
May 09, 2005
60.70
60.85
60.69
60.79
491,485
+0.06(+0.10%)
May 06, 2005
60.65
60.83
60.57
60.73
1,275,343
-0.45(-0.74%)
May 05, 2005
60.89
61.25
60.83
61.19
2,635,700
+0.14(+0.23%)
May 04, 2005
60.99
61.17
60.73
61.05
3,317,303
-0.54(-0.88%)
May 03, 2005
61.41
61.72
61.31
61.59
2,833,764
+0.17(+0.27%)
May 02, 2005
61.46
61.53
61.17
61.42
2,036,411
-0.23(-0.38%)
Apr 29, 2005
61.74
61.99
61.51
61.65
2,175,251
-0.11(-0.17%)
Apr 28, 2005
61.39
61.79
61.33
61.76
1,592,305
+0.45(+0.74%)
Apr 27, 2005
61.39
61.49
61.23
61.31
1,026,902
+0.21(+0.35%)
Apr 26, 2005
61.35
61.39
60.92
61.09
823,590
-0.09(-0.15%)
Apr 25, 2005
61.13
61.24
61.03
61.19
1,226,914
+0.18(+0.30%)
Apr 22, 2005
60.87
61.08
60.75
61.01
1,463,811
+0.51(+0.84%)
Apr 21, 2005
60.89
60.97
60.49
60.50
2,081,842
-0.64(-1.05%)
Apr 20, 2005
60.84
61.21
60.81
61.14
2,425,792
-0.15(-0.25%)
Apr 19, 2005
60.92
61.39
60.91
61.29
2,762,695
+0.59(+0.97%)
Apr 18, 2005
60.94
60.95
60.65
60.71
5,264,054
-0.05(-0.08%)
Apr 15, 2005
60.39
60.77
60.17
60.75
4,434,016
+0.79(+1.32%)
Apr 14, 2005
60.08
60.11
59.80
59.96
2,192,193
-0.09(-0.16%)
Apr 13, 2005
60.26
60.32
59.89
60.05
1,501,895
-0.15(-0.24%)
Apr 12, 2005
59.51
60.29
59.44
60.20
2,896,136
+0.55(+0.93%)
Apr 11, 2005
59.34
59.77
59.32
59.65
2,189,345
+0.32(+0.54%)
Apr 08, 2005
59.07
59.36
58.92
59.33
657,613
+0.21(+0.35%)
Apr 07, 2005
59.56
59.75
59.10
59.12
1,458,863
-0.48(-0.81%)
Apr 06, 2005
59.63
59.65
59.49
59.60
603,936
+0.21(+0.35%)
Apr 05, 2005
59.52
59.60
59.31
59.39
1,099,470
-0.15(-0.26%)
Apr 04, 2005
59.55
59.80
59.47
59.55
1,131,856
-0.01(-0.02%)
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
.