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 (%)
May 31, 2005
46.26
46.53
46.05
46.43
114,700
+0.25(+0.54%)
May 27, 2005
46.24
46.31
46.00
46.18
42,300
+0.01(+0.02%)
May 26, 2005
45.94
46.24
45.89
46.17
159,300
+0.49(+1.07%)
May 25, 2005
45.85
45.85
45.43
45.68
47,400
-0.23(-0.50%)
May 24, 2005
45.76
45.94
45.65
45.91
66,000
+0.20(+0.44%)
May 23, 2005
45.73
45.98
45.63
45.71
58,800
+0.08(+0.18%)
May 20, 2005
45.52
45.63
45.23
45.63
123,900
+0.11(+0.24%)
May 19, 2005
45.51
45.67
45.41
45.52
54,600
+0.14(+0.31%)
May 18, 2005
44.89
45.47
44.83
45.38
62,500
+0.68(+1.52%)
May 17, 2005
44.25
44.71
44.06
44.70
20,100
+0.38(+0.86%)
May 16, 2005
43.81
44.32
43.81
44.32
47,300
+0.56(+1.28%)
May 13, 2005
43.56
43.97
43.40
43.76
16,000
+0.26(+0.60%)
May 12, 2005
43.80
43.97
43.30
43.50
7,500
-0.42(-0.96%)
May 11, 2005
43.95
43.97
43.48
43.92
7,600
+0.34(+0.78%)
May 10, 2005
43.89
43.97
43.58
43.58
5,900
-0.52(-1.18%)
May 09, 2005
43.65
44.10
43.65
44.10
3,300
+0.47(+1.08%)
May 06, 2005
43.59
43.82
43.49
43.63
5,900
+0.30(+0.69%)
May 05, 2005
43.53
43.64
43.24
43.33
14,200
-0.15(-0.34%)
May 04, 2005
43.18
43.52
43.11
43.48
16,500
+0.67(+1.57%)
May 03, 2005
42.95
43.14
42.75
42.81
13,800
+0.12(+0.28%)
May 02, 2005
42.67
42.76
42.39
42.69
5,100
+0.48(+1.14%)
Apr 29, 2005
42.24
42.37
41.60
42.21
78,200
+0.21(+0.50%)
Apr 28, 2005
42.43
42.48
42.00
42.00
13,200
-0.80(-1.87%)
Apr 27, 2005
42.52
42.80
42.41
42.80
4,700
-0.11(-0.26%)
Apr 26, 2005
43.14
43.50
42.86
42.91
9,700
-0.30(-0.69%)
Apr 25, 2005
42.96
43.31
42.87
43.21
8,500
+0.61(+1.43%)
Apr 22, 2005
43.24
43.24
42.57
42.60
26,900
-0.77(-1.78%)
Apr 21, 2005
42.79
43.37
42.68
43.37
4,700
+1.11(+2.63%)
Apr 20, 2005
42.86
42.96
42.08
42.26
20,200
-0.57(-1.33%)
Apr 19, 2005
42.33
42.83
42.33
42.83
9,200
+0.70(+1.66%)
Apr 18, 2005
42.10
42.33
42.01
42.13
12,600
-0.25(-0.59%)
Apr 15, 2005
42.65
42.85
42.25
42.38
10,400
-1.01(-2.33%)
Apr 14, 2005
43.91
43.91
43.28
43.39
35,500
-0.61(-1.39%)
Apr 13, 2005
44.70
44.70
43.97
44.00
10,300
-0.86(-1.92%)
Apr 12, 2005
44.30
44.89
44.03
44.86
7,700
+0.31(+0.70%)
Apr 11, 2005
44.68
44.68
44.45
44.55
9,900
+0.04(+0.09%)
Apr 08, 2005
44.85
44.93
44.51
44.51
7,600
-0.28(-0.63%)
Apr 07, 2005
44.61
44.90
44.61
44.79
11,400
+0.07(+0.16%)
Apr 06, 2005
44.80
45.06
44.61
44.72
9,400
+0.12(+0.27%)
Apr 05, 2005
44.50
44.68
44.49
44.60
5,500
+0.10(+0.22%)
Apr 04, 2005
44.06
44.56
43.89
44.50
9,400
+0.40(+0.91%)
Apr 01, 2005
44.51
44.73
43.87
44.10
18,700
-0.11(-0.25%)
Mar 31, 2005
44.18
44.30
44.16
44.21
41,100
+0.09(+0.20%)
Mar 30, 2005
43.85
44.12
43.77
44.12
14,600
+0.85(+1.96%)
Mar 29, 2005
43.74
43.84
43.27
43.27
4,300
-0.71(-1.61%)
Mar 28, 2005
44.18
44.22
43.88
43.98
5,600
-0.02(-0.05%)
Mar 24, 2005
43.84
44.10
43.84
44.00
4,800
+0.27(+0.62%)
Mar 23, 2005
43.61
43.87
43.61
43.73
8,800
-0.07(-0.16%)
Mar 22, 2005
44.15
44.24
43.75
43.80
6,300
-0.11(-0.25%)
Mar 21, 2005
43.98
43.98
43.59
43.91
11,500
-0.07(-0.16%)
Mar 18, 2005
43.84
43.98
43.73
43.98
2,300
-0.05(-0.11%)
Mar 17, 2005
43.87
44.05
43.71
44.03
9,000
+0.16(+0.36%)
Mar 16, 2005
44.20
44.20
43.76
43.87
31,800
-0.46(-1.04%)
Mar 15, 2005
44.58
44.63
44.29
44.33
2,800
-0.05(-0.11%)
Mar 14, 2005
44.37
44.47
44.26
44.38
4,600
+0.19(+0.43%)
Mar 11, 2005
44.41
44.57
43.94
44.19
2,500
+0.08(+0.18%)
Mar 10, 2005
44.42
44.42
43.91
44.11
13,200
-0.30(-0.68%)
Mar 09, 2005
44.57
44.71
44.41
44.41
32,700
-0.20(-0.45%)
Mar 08, 2005
44.74
44.91
44.61
44.61
3,700
-0.13(-0.29%)
Mar 07, 2005
44.42
45.00
44.42
44.74
8,300
+0.36(+0.81%)
Mar 04, 2005
44.37
44.60
44.24
44.38
6,300
+0.33(+0.75%)
Mar 03, 2005
44.04
44.27
43.88
44.05
5,100
-0.02(-0.05%)
Mar 02, 2005
43.78
44.30
43.78
44.07
2,500
+0.03(+0.07%)
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
.