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 (%)
Mar 31, 2006
18.00
18.09
17.91
18.08
502,300
+0.13(+0.72%)
Mar 30, 2006
17.82
18.13
17.81
17.95
1,299,800
+0.00(+0.00%)
Mar 29, 2006
18.15
18.20
17.92
17.95
652,700
-0.14(-0.77%)
Mar 28, 2006
18.24
18.24
18.00
18.09
649,900
-0.08(-0.44%)
Mar 27, 2006
18.28
18.30
18.08
18.17
1,332,800
-0.02(-0.11%)
Mar 24, 2006
17.93
18.19
17.82
18.19
941,100
+0.26(+1.45%)
Mar 23, 2006
17.88
17.93
17.75
17.93
773,500
+0.07(+0.39%)
Mar 22, 2006
17.65
17.86
17.56
17.86
614,500
+0.17(+0.96%)
Mar 21, 2006
17.76
17.86
17.60
17.69
899,800
+0.04(+0.23%)
Mar 20, 2006
17.90
17.93
17.65
17.65
535,700
-0.15(-0.84%)
Mar 17, 2006
17.90
17.90
17.70
17.80
494,200
-0.06(-0.34%)
Mar 16, 2006
18.02
18.05
17.73
17.86
1,179,500
+0.06(+0.34%)
Mar 15, 2006
17.67
17.80
17.55
17.80
535,200
+0.15(+0.85%)
Mar 14, 2006
17.40
17.66
17.40
17.65
945,700
+0.28(+1.61%)
Mar 13, 2006
17.43
17.53
17.30
17.37
517,900
+0.04(+0.23%)
Mar 10, 2006
17.17
17.37
17.06
17.33
423,600
+0.16(+0.93%)
Mar 09, 2006
17.34
17.37
17.08
17.17
420,000
-0.15(-0.87%)
Mar 08, 2006
17.35
17.35
17.10
17.32
599,300
-0.04(-0.23%)
Mar 07, 2006
17.50
17.56
17.27
17.36
597,300
-0.26(-1.48%)
Mar 06, 2006
17.75
17.78
17.55
17.62
609,100
-0.15(-0.84%)
Mar 03, 2006
17.77
17.86
17.62
17.77
985,400
-0.07(-0.39%)
Mar 02, 2006
18.00
18.00
17.70
17.84
870,600
-0.03(-0.17%)
Mar 01, 2006
17.70
17.88
17.56
17.87
1,077,400
+0.21(+1.19%)
Feb 28, 2006
17.90
17.90
17.50
17.66
1,127,000
-0.24(-1.34%)
Feb 27, 2006
18.32
18.32
17.66
17.90
1,765,000
+0.22(+1.24%)
Feb 24, 2006
17.40
17.68
17.25
17.68
876,000
+0.35(+2.02%)
Feb 23, 2006
17.30
17.40
17.20
17.33
803,400
+0.11(+0.64%)
Feb 22, 2006
17.15
17.32
17.10
17.22
640,500
+0.10(+0.58%)
Feb 21, 2006
17.40
17.45
16.97
17.12
1,018,000
-0.05(-0.29%)
Feb 17, 2006
17.16
17.29
17.06
17.17
800,700
+0.00(+0.00%)
Feb 16, 2006
17.20
17.20
17.05
17.17
1,301,000
+0.19(+1.12%)
Feb 15, 2006
16.65
16.99
16.65
16.98
1,308,900
+0.38(+2.29%)
Feb 14, 2006
16.65
16.70
16.45
16.60
353,200
+0.14(+0.85%)
Feb 13, 2006
16.70
16.70
16.46
16.46
464,700
-0.33(-1.97%)
Feb 10, 2006
16.67
16.80
16.47
16.79
342,500
+0.14(+0.84%)
Feb 09, 2006
16.74
16.96
16.60
16.65
865,500
-0.07(-0.42%)
Feb 08, 2006
16.55
16.72
16.40
16.72
479,800
+0.16(+0.97%)
Feb 07, 2006
16.75
16.84
16.44
16.56
499,600
-0.17(-1.02%)
Feb 06, 2006
16.73
16.73
16.59
16.73
428,400
-0.02(-0.12%)
Feb 03, 2006
16.82
16.93
16.59
16.75
554,300
-0.09(-0.53%)
Feb 02, 2006
16.95
16.96
16.70
16.84
592,700
-0.15(-0.88%)
Feb 01, 2006
17.00
17.04
16.85
16.99
639,200
-0.05(-0.29%)
Jan 31, 2006
17.00
17.15
16.79
17.04
1,158,900
-0.14(-0.81%)
Jan 30, 2006
17.45
17.52
16.96
17.18
1,374,200
+0.23(+1.36%)
Jan 27, 2006
16.68
16.95
16.68
16.95
1,058,200
+0.28(+1.68%)
Jan 26, 2006
16.60
16.68
16.53
16.67
862,700
+0.19(+1.15%)
Jan 25, 2006
16.50
16.57
16.41
16.48
631,600
+0.02(+0.12%)
Jan 24, 2006
16.30
16.46
16.26
16.46
585,300
+0.25(+1.54%)
Jan 23, 2006
16.22
16.32
16.20
16.21
408,300
+0.04(+0.25%)
Jan 20, 2006
16.50
16.59
16.10
16.17
474,300
-0.32(-1.94%)
Jan 19, 2006
16.24
16.50
16.20
16.49
899,800
+0.30(+1.85%)
Jan 18, 2006
16.16
16.22
16.10
16.19
463,700
+0.03(+0.19%)
Jan 17, 2006
16.40
16.45
16.06
16.16
595,700
-0.15(-0.92%)
Jan 13, 2006
16.24
16.31
16.15
16.31
623,000
+0.10(+0.62%)
Jan 12, 2006
16.18
16.31
16.12
16.21
1,032,200
+0.01(+0.06%)
Jan 11, 2006
16.15
16.20
16.04
16.20
456,700
+0.12(+0.75%)
Jan 10, 2006
15.95
16.12
15.91
16.08
457,600
+0.12(+0.75%)
Jan 09, 2006
15.83
16.00
15.79
15.96
630,500
+0.17(+1.08%)
Jan 06, 2006
15.70
15.80
15.60
15.79
563,300
+0.13(+0.83%)
Jan 05, 2006
15.63
15.71
15.57
15.66
508,300
-0.04(-0.25%)
Jan 04, 2006
15.42
15.70
15.35
15.70
756,100
+0.29(+1.88%)
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
.