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 (%)
Nov 30, 2005
15.30
15.30
15.14
15.14
9,700
-0.11(-0.72%)
Nov 29, 2005
15.31
15.31
15.25
15.25
8,700
-0.01(-0.07%)
Nov 28, 2005
15.36
15.36
15.25
15.26
12,700
-0.10(-0.65%)
Nov 25, 2005
15.37
15.37
15.36
15.36
600
+0.02(+0.13%)
Nov 23, 2005
15.26
15.38
15.24
15.34
12,800
+0.07(+0.46%)
Nov 22, 2005
15.22
15.27
15.17
15.27
7,200
+0.03(+0.20%)
Nov 21, 2005
15.12
15.24
15.12
15.24
4,600
+0.18(+1.20%)
Nov 18, 2005
15.17
15.17
15.06
15.06
12,100
+0.03(+0.20%)
Nov 17, 2005
15.00
15.04
14.94
15.03
46,800
+0.10(+0.67%)
Nov 16, 2005
15.03
15.03
14.90
14.93
12,000
-0.05(-0.33%)
Nov 15, 2005
15.03
15.05
14.94
14.98
12,300
-0.03(-0.20%)
Nov 14, 2005
15.09
15.09
15.00
15.01
7,200
-0.03(-0.20%)
Nov 11, 2005
15.06
15.06
15.01
15.04
13,100
+0.00(+0.00%)
Nov 10, 2005
14.87
15.04
14.82
15.04
22,600
+0.20(+1.35%)
Nov 09, 2005
14.84
14.91
14.78
14.84
24,900
+0.03(+0.20%)
Nov 08, 2005
14.85
14.85
14.77
14.81
19,900
-0.04(-0.27%)
Nov 07, 2005
14.88
14.88
14.81
14.85
18,200
+0.04(+0.27%)
Nov 04, 2005
14.84
14.84
14.74
14.81
12,800
+0.07(+0.47%)
Nov 03, 2005
14.83
14.84
14.74
14.74
16,400
-0.02(-0.14%)
Nov 02, 2005
14.66
14.76
14.66
14.76
15,600
+0.10(+0.68%)
Nov 01, 2005
14.65
14.66
14.65
14.66
5,200
-0.04(-0.27%)
Oct 31, 2005
14.73
14.74
14.69
14.70
13,900
+0.09(+0.62%)
Oct 28, 2005
14.49
14.61
14.47
14.61
8,900
+0.20(+1.39%)
Oct 27, 2005
14.55
14.55
14.41
14.41
26,200
-0.16(-1.10%)
Oct 26, 2005
14.48
14.59
14.48
14.57
8,500
+0.06(+0.41%)
Oct 25, 2005
14.57
14.60
14.48
14.51
6,600
-0.05(-0.34%)
Oct 24, 2005
14.49
14.56
14.47
14.56
12,100
+0.15(+1.04%)
Oct 21, 2005
14.46
14.46
14.38
14.41
2,900
-0.02(-0.14%)
Oct 20, 2005
14.60
14.61
14.41
14.43
13,400
-0.18(-1.23%)
Oct 19, 2005
14.37
14.61
14.37
14.61
12,200
+0.18(+1.25%)
Oct 18, 2005
14.50
14.52
14.43
14.43
13,700
-0.06(-0.41%)
Oct 17, 2005
14.55
14.55
14.49
14.49
4,300
+0.01(+0.07%)
Oct 14, 2005
14.48
14.51
14.41
14.48
17,200
+0.06(+0.42%)
Oct 13, 2005
14.43
14.44
14.34
14.42
25,200
+0.01(+0.07%)
Oct 12, 2005
14.40
14.48
14.34
14.41
30,800
-0.05(-0.35%)
Oct 11, 2005
14.40
14.50
14.40
14.46
29,100
+0.00(+0.00%)
Oct 10, 2005
14.54
14.54
14.46
14.46
20,300
-0.05(-0.34%)
Oct 07, 2005
14.57
14.57
14.49
14.51
19,000
+0.07(+0.48%)
Oct 06, 2005
14.57
14.59
14.44
14.44
10,700
-0.12(-0.82%)
Oct 05, 2005
14.63
14.65
14.56
14.56
10,800
-0.14(-0.95%)
Oct 04, 2005
14.83
14.83
14.70
14.70
11,300
-0.10(-0.68%)
Oct 03, 2005
14.87
14.87
14.76
14.80
36,000
-0.02(-0.13%)
Sep 30, 2005
14.86
14.86
14.79
14.82
10,800
-0.02(-0.13%)
Sep 29, 2005
14.64
14.84
14.63
14.84
18,700
+0.12(+0.82%)
Sep 28, 2005
14.80
14.80
14.67
14.72
11,700
-0.05(-0.34%)
Sep 27, 2005
14.73
14.77
14.67
14.77
8,100
+0.08(+0.54%)
Sep 26, 2005
14.82
14.82
14.69
14.69
6,900
-0.03(-0.20%)
Sep 23, 2005
14.72
14.75
14.69
14.72
7,300
+0.00(+0.00%)
Sep 22, 2005
14.60
14.72
14.60
14.72
168,500
+0.09(+0.62%)
Sep 21, 2005
14.75
14.75
14.63
14.63
17,600
-0.17(-1.15%)
Sep 20, 2005
14.92
14.95
14.77
14.80
12,400
-0.07(-0.47%)
Sep 19, 2005
14.95
14.95
14.87
14.87
10,300
-0.12(-0.80%)
Sep 16, 2005
14.94
14.99
14.90
14.99
18,300
+0.15(+1.01%)
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
.