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, 2006
52.16
52.24
51.82
52.16
33,100
+0.10(+0.19%)
Nov 29, 2006
52.15
52.21
51.77
52.06
6,200
+0.40(+0.77%)
Nov 28, 2006
51.57
51.85
51.38
51.66
39,900
+0.00(+0.00%)
Nov 27, 2006
52.81
52.81
51.63
51.66
15,500
-1.40(-2.64%)
Nov 24, 2006
52.73
53.17
52.73
53.06
4,800
-0.08(-0.15%)
Nov 22, 2006
52.90
53.22
52.86
53.14
8,900
+0.35(+0.66%)
Nov 21, 2006
52.86
52.88
52.67
52.79
8,200
-0.25(-0.47%)
Nov 20, 2006
52.78
53.06
52.61
53.04
14,300
+0.16(+0.30%)
Nov 17, 2006
52.77
52.88
52.61
52.88
9,800
-0.02(-0.04%)
Nov 16, 2006
52.82
53.03
52.74
52.90
10,800
-0.46(-0.86%)
Nov 15, 2006
53.37
53.53
53.24
53.36
14,300
+0.18(+0.34%)
Nov 14, 2006
52.60
53.25
52.39
53.18
29,000
+0.69(+1.31%)
Nov 13, 2006
51.97
52.51
51.97
52.49
19,400
+0.54(+1.04%)
Nov 10, 2006
51.53
51.95
51.53
51.95
16,900
+0.49(+0.95%)
Nov 09, 2006
52.22
52.22
51.46
51.46
43,600
-0.37(-0.71%)
Nov 08, 2006
51.25
52.08
51.25
51.83
18,600
+0.18(+0.35%)
Nov 07, 2006
51.46
52.03
51.46
51.65
10,000
+0.27(+0.53%)
Nov 06, 2006
50.66
51.41
50.62
51.38
12,900
+0.94(+1.86%)
Nov 03, 2006
50.35
50.44
49.90
50.44
11,500
+0.15(+0.30%)
Nov 02, 2006
50.18
50.47
50.08
50.29
12,800
-0.05(-0.10%)
Nov 01, 2006
51.60
51.60
50.29
50.34
1,213,700
-1.11(-2.16%)
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%)
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
.