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 (%)
Oct 31, 2006
51.50
51.81
51.38
51.45
12,100
-0.05(-0.10%)
Oct 30, 2006
51.28
51.71
51.05
51.50
39,800
+0.12(+0.24%)
Oct 27, 2006
51.89
52.00
51.26
51.38
24,800
-0.63(-1.21%)
Oct 26, 2006
51.63
52.01
51.22
52.01
11,900
+0.63(+1.23%)
Oct 25, 2006
51.04
51.43
51.00
51.38
60,300
+0.36(+0.71%)
Oct 24, 2006
51.01
51.12
50.88
51.02
29,800
-0.15(-0.29%)
Oct 23, 2006
50.78
51.39
50.78
51.17
42,200
+0.35(+0.69%)
Oct 20, 2006
51.03
51.03
50.62
50.82
16,400
-0.42(-0.82%)
Oct 19, 2006
51.08
51.33
51.00
51.24
66,900
+0.00(+0.00%)
Oct 18, 2006
51.84
51.84
51.05
51.24
28,700
-0.36(-0.70%)
Oct 17, 2006
51.57
51.62
51.18
51.60
33,000
-0.48(-0.92%)
Oct 16, 2006
51.80
52.15
51.80
52.08
36,000
+0.16(+0.31%)
Oct 13, 2006
51.54
51.97
51.54
51.92
35,400
+0.35(+0.67%)
Oct 12, 2006
51.25
51.59
51.14
51.57
16,300
+0.69(+1.36%)
Oct 11, 2006
51.01
51.31
50.73
50.88
11,900
-0.10(-0.20%)
Oct 10, 2006
50.92
51.09
50.79
50.98
13,200
+0.12(+0.24%)
Oct 09, 2006
50.40
51.03
50.36
50.86
25,700
+0.33(+0.65%)
Oct 06, 2006
50.64
50.72
50.35
50.53
5,300
-0.29(-0.57%)
Oct 05, 2006
50.40
50.86
50.40
50.82
9,700
+0.38(+0.75%)
Oct 04, 2006
49.30
50.44
49.30
50.44
21,900
+1.06(+2.15%)
Oct 03, 2006
49.01
49.65
49.00
49.38
6,800
-0.14(-0.28%)
Oct 02, 2006
49.77
49.95
49.41
49.52
1,171,600
-0.20(-0.40%)
Sep 29, 2006
50.19
50.19
49.72
49.72
16,000
-0.47(-0.94%)
Sep 28, 2006
50.30
50.30
49.95
50.19
11,700
+0.04(+0.08%)
Sep 27, 2006
50.24
50.56
50.15
50.15
18,600
-0.17(-0.34%)
Sep 26, 2006
49.99
50.32
49.89
50.32
30,000
+0.15(+0.30%)
Sep 25, 2006
49.59
50.18
49.17
50.17
38,000
+0.83(+1.68%)
Sep 22, 2006
49.58
49.58
49.12
49.34
10,200
-0.49(-0.98%)
Sep 21, 2006
50.39
50.41
49.70
49.83
22,500
-0.33(-0.66%)
Sep 20, 2006
49.80
50.20
49.80
50.16
30,500
+0.81(+1.64%)
Sep 19, 2006
49.29
49.43
48.74
49.35
21,100
-0.15(-0.30%)
Sep 18, 2006
49.66
49.85
49.35
49.50
11,700
+0.12(+0.24%)
Sep 15, 2006
49.74
49.77
49.26
49.38
20,400
-0.09(-0.18%)
Sep 14, 2006
49.52
49.59
49.23
49.47
38,000
-0.06(-0.11%)
Sep 13, 2006
49.46
49.59
49.23
49.53
16,300
+0.44(+0.89%)
Sep 12, 2006
48.28
49.11
48.28
49.09
16,000
+1.01(+2.10%)
Sep 11, 2006
47.74
48.21
47.30
48.08
16,600
+0.27(+0.56%)
Sep 08, 2006
47.63
47.90
47.59
47.81
14,500
+0.38(+0.81%)
Sep 07, 2006
47.39
47.94
47.21
47.43
55,700
-0.21(-0.44%)
Sep 06, 2006
48.14
48.14
47.62
47.64
11,300
-1.02(-2.10%)
Sep 05, 2006
48.15
48.71
48.10
48.66
25,700
+0.36(+0.75%)
Sep 01, 2006
48.34
48.42
48.12
48.30
11,800
+0.29(+0.60%)
Aug 31, 2006
48.13
48.27
47.99
48.01
9,800
-0.31(-0.64%)
Aug 30, 2006
48.02
48.36
47.96
48.32
29,600
+0.22(+0.46%)
Aug 29, 2006
47.95
48.16
47.58
48.10
29,600
+0.28(+0.59%)
Aug 28, 2006
47.29
47.86
47.29
47.82
13,100
+0.47(+0.99%)
Aug 25, 2006
47.24
47.65
47.22
47.35
12,100
+0.06(+0.13%)
Aug 24, 2006
47.36
47.43
46.99
47.29
12,500
+0.06(+0.13%)
Aug 23, 2006
47.63
47.63
47.09
47.23
54,400
-0.37(-0.78%)
Aug 22, 2006
47.54
47.84
47.35
47.60
11,500
-0.05(-0.10%)
Aug 21, 2006
47.75
47.78
47.52
47.65
20,500
-0.39(-0.81%)
Aug 18, 2006
47.94
48.09
47.51
48.04
9,100
+0.10(+0.21%)
Aug 17, 2006
47.60
48.16
47.60
47.94
25,200
+0.23(+0.48%)
Aug 16, 2006
47.11
47.76
47.11
47.71
28,400
+0.72(+1.53%)
Aug 15, 2006
46.75
47.03
46.53
46.99
9,300
+0.84(+1.82%)
Aug 14, 2006
46.12
46.59
46.07
46.15
9,200
+0.30(+0.65%)
Aug 11, 2006
46.07
46.09
45.81
45.85
11,900
-0.46(-0.99%)
Aug 10, 2006
45.80
46.35
45.67
46.31
24,800
+0.34(+0.74%)
Aug 09, 2006
46.88
46.88
45.92
45.97
13,400
-0.19(-0.41%)
Aug 08, 2006
46.43
46.60
46.04
46.16
12,200
-0.19(-0.41%)
Aug 07, 2006
46.34
46.45
46.15
46.35
17,900
-0.23(-0.50%)
Aug 04, 2006
47.43
47.54
46.26
46.58
16,600
-0.34(-0.72%)
Aug 03, 2006
46.03
47.14
46.03
46.92
5,900
+0.31(+0.67%)
Aug 02, 2006
46.60
46.80
46.32
46.61
6,700
+0.49(+1.06%)
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
.