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
McGraw Hill Financial
(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 (%)
Aug 31, 2005
47.87
48.25
47.51
48.22
1,300,300
+0.30(+0.63%)
Aug 30, 2005
48.00
48.00
47.37
47.92
1,015,100
-0.07(-0.15%)
Aug 29, 2005
47.46
48.05
47.35
47.99
803,900
+0.13(+0.27%)
Aug 26, 2005
48.13
48.23
47.76
47.86
794,400
-0.26(-0.54%)
Aug 25, 2005
48.00
48.19
47.63
48.12
779,700
+0.02(+0.04%)
Aug 24, 2005
48.20
48.39
47.86
48.10
1,296,100
-0.45(-0.93%)
Aug 23, 2005
48.60
48.75
48.40
48.55
1,425,800
+0.13(+0.27%)
Aug 22, 2005
48.18
48.68
48.13
48.42
973,900
+0.48(+1.00%)
Aug 19, 2005
48.22
48.22
47.60
47.94
809,500
+0.04(+0.08%)
Aug 18, 2005
47.53
47.98
47.42
47.90
797,500
+0.08(+0.17%)
Aug 17, 2005
47.33
48.06
47.27
47.82
800,000
+0.49(+1.04%)
Aug 16, 2005
47.73
47.83
47.30
47.33
877,300
-0.68(-1.42%)
Aug 15, 2005
47.56
48.11
47.35
48.01
707,600
+0.53(+1.12%)
Aug 12, 2005
47.74
47.82
47.23
47.48
996,700
-0.52(-1.08%)
Aug 11, 2005
47.04
48.10
46.99
48.00
1,288,400
+0.96(+2.04%)
Aug 10, 2005
47.00
47.54
46.94
47.04
877,600
+0.20(+0.43%)
Aug 09, 2005
46.63
46.92
46.54
46.84
675,600
+0.33(+0.71%)
Aug 08, 2005
47.21
47.46
46.41
46.51
752,200
-0.70(-1.48%)
Aug 05, 2005
47.20
47.32
46.88
47.21
1,087,900
+0.04(+0.08%)
Aug 04, 2005
47.13
47.33
46.79
47.17
1,054,800
+0.04(+0.08%)
Aug 03, 2005
46.45
47.49
46.42
47.13
1,072,300
+0.55(+1.18%)
Aug 02, 2005
46.94
46.94
46.26
46.58
834,900
+0.16(+0.34%)
Aug 01, 2005
46.26
46.94
46.15
46.42
1,154,900
+0.41(+0.89%)
Jul 29, 2005
46.57
46.97
45.94
46.01
920,800
-0.79(-1.69%)
Jul 28, 2005
46.72
46.87
46.41
46.80
965,100
+0.35(+0.75%)
Jul 27, 2005
46.90
46.90
45.93
46.45
1,475,400
-0.08(-0.17%)
Jul 26, 2005
45.00
46.99
44.80
46.53
2,048,100
+2.10(+4.73%)
Jul 25, 2005
44.60
44.90
44.34
44.43
697,800
-0.31(-0.69%)
Jul 22, 2005
44.40
44.83
44.38
44.74
1,073,600
+0.36(+0.81%)
Jul 21, 2005
44.70
44.85
43.93
44.38
919,400
-0.42(-0.94%)
Jul 20, 2005
44.30
44.84
43.90
44.80
758,100
+0.57(+1.29%)
Jul 19, 2005
43.70
44.39
43.50
44.23
959,700
+0.69(+1.58%)
Jul 18, 2005
44.03
44.26
43.52
43.54
784,700
-0.77(-1.74%)
Jul 15, 2005
44.18
44.38
43.91
44.31
743,700
+0.14(+0.32%)
Jul 14, 2005
44.05
44.30
43.98
44.17
731,000
+0.14(+0.32%)
Jul 13, 2005
43.90
44.21
43.82
44.03
634,900
-0.03(-0.07%)
Jul 12, 2005
43.85
44.25
43.54
44.06
878,600
-0.25(-0.56%)
Jul 11, 2005
44.05
44.39
43.75
44.31
929,400
+0.49(+1.12%)
Jul 08, 2005
43.25
43.92
43.10
43.82
846,000
+0.69(+1.60%)
Jul 07, 2005
43.50
43.90
43.01
43.13
1,529,300
-0.93(-2.11%)
Jul 06, 2005
44.25
44.47
43.82
44.06
870,600
-0.07(-0.16%)
Jul 05, 2005
44.20
44.55
43.90
44.13
980,600
-0.06(-0.14%)
Jul 01, 2005
44.75
44.75
43.96
44.19
787,300
-0.06(-0.14%)
Jun 30, 2005
43.90
44.58
43.90
44.25
1,439,700
-0.13(-0.29%)
Jun 29, 2005
44.35
44.50
43.89
44.38
1,047,900
+0.04(+0.09%)
Jun 28, 2005
43.70
44.43
43.64
44.34
1,072,100
+0.79(+1.81%)
Jun 27, 2005
43.90
43.99
43.36
43.55
1,291,200
-0.45(-1.02%)
Jun 24, 2005
44.00
44.34
43.75
44.00
1,800,100
+0.00(+0.00%)
Jun 23, 2005
44.04
44.21
43.86
44.00
1,758,900
-0.03(-0.07%)
Jun 22, 2005
43.75
44.10
43.48
44.03
1,352,400
+0.56(+1.29%)
Jun 21, 2005
43.43
43.64
43.23
43.47
1,103,900
-0.07(-0.16%)
Jun 20, 2005
43.15
43.63
42.95
43.54
1,619,500
+0.04(+0.09%)
Jun 17, 2005
43.11
43.57
42.85
43.50
2,289,300
+0.90(+2.11%)
Jun 16, 2005
42.50
42.70
42.10
42.60
2,022,300
+0.02(+0.05%)
Jun 15, 2005
43.32
43.56
42.04
42.58
2,902,700
-0.84(-1.93%)
Jun 14, 2005
43.57
43.65
43.30
43.42
1,205,900
-0.28(-0.64%)
Jun 13, 2005
43.46
43.89
43.32
43.70
1,024,900
+0.12(+0.28%)
Jun 10, 2005
43.56
44.30
43.39
43.58
2,377,000
-0.71(-1.60%)
Jun 09, 2005
44.32
44.36
43.79
44.29
1,274,000
+0.18(+0.41%)
Jun 08, 2005
44.09
44.32
43.80
44.11
1,252,700
+0.07(+0.16%)
Jun 07, 2005
43.88
44.42
43.60
44.04
1,414,600
+0.33(+0.75%)
Jun 06, 2005
43.65
43.82
43.30
43.71
1,012,900
+0.13(+0.30%)
Jun 03, 2005
43.70
44.06
43.40
43.58
1,485,900
-0.12(-0.27%)
Jun 02, 2005
43.79
43.86
43.40
43.70
1,134,100
+0.05(+0.11%)
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
.