Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 18.90 19.24 18.88 19.11 12,236,221 +0.16(+0.85%)
Sep 28, 2006 18.89 19.01 18.78 18.95 10,655,277 +0.04(+0.19%)
Sep 27, 2006 18.69 18.99 18.65 18.92 13,163,329 +0.13(+0.69%)
Sep 26, 2006 18.78 18.87 18.70 18.79 18,196,004 -0.17(-0.87%)
Sep 25, 2006 18.34 19.05 18.27 18.95 23,492,990 +0.76(+4.19%)
Sep 22, 2006 18.29 18.34 18.02 18.19 11,146,348 -0.04(-0.23%)
Sep 21, 2006 18.13 18.36 18.12 18.23 13,956,871 +0.08(+0.43%)
Sep 20, 2006 17.93 18.23 17.89 18.16 16,140,860 +0.28(+1.57%)
Sep 19, 2006 17.80 17.90 17.68 17.88 6,421,480 +0.17(+0.97%)
Sep 18, 2006 17.78 17.83 17.64 17.70 6,798,530 -0.14(-0.81%)
Sep 15, 2006 17.88 17.97 17.69 17.85 20,735,124 +0.05(+0.26%)
Sep 14, 2006 17.88 17.98 17.64 17.80 9,707,334 -0.15(-0.84%)
Sep 13, 2006 18.02 18.11 17.90 17.95 11,312,246 -0.18(-1.00%)
Sep 12, 2006 17.99 18.16 17.82 18.13 11,167,956 +0.15(+0.84%)
Sep 11, 2006 18.01 18.07 17.76 17.98 11,212,492 -0.09(-0.52%)
Sep 08, 2006 18.09 18.14 17.99 18.08 5,791,148 -0.03(-0.17%)
Sep 07, 2006 17.91 18.35 17.91 18.11 11,255,429 +0.14(+0.78%)
Sep 06, 2006 18.10 18.12 17.86 17.97 9,282,249 -0.18(-1.00%)
Sep 05, 2006 18.20 18.38 18.09 18.15 9,488,536 -0.11(-0.62%)
Sep 01, 2006 18.30 18.36 17.97 18.26 6,596,904 +0.11(+0.63%)
Aug 31, 2006 18.13 18.23 18.03 18.15 7,000,382 +0.08(+0.43%)
Aug 30, 2006 18.19 18.31 18.06 18.07 9,002,845 -0.17(-0.94%)
Aug 29, 2006 18.42 18.44 18.02 18.24 13,100,679 -0.13(-0.70%)
Aug 28, 2006 18.32 18.48 18.29 18.37 9,986,685 +0.01(+0.06%)
Aug 25, 2006 18.04 18.47 18.04 18.36 8,763,822 +0.25(+1.40%)
Aug 24, 2006 18.15 18.33 18.06 18.11 9,512,643 +0.05(+0.29%)
Aug 23, 2006 18.16 18.27 17.93 18.06 9,059,396 -0.08(-0.46%)
Aug 22, 2006 17.96 18.14 17.96 18.14 10,563,447 +0.14(+0.78%)
Aug 21, 2006 17.78 18.04 17.78 18.00 8,498,237 +0.10(+0.55%)
Aug 18, 2006 17.89 17.94 17.74 17.90 11,835,661 +0.01(+0.06%)
Aug 17, 2006 17.65 17.95 17.57 17.89 14,312,359 +0.21(+1.17%)
Aug 16, 2006 18.00 18.03 17.64 17.68 16,242,200 -0.28(-1.59%)
Aug 15, 2006 18.00 18.00 17.80 17.97 8,284,883 +0.16(+0.90%)
Aug 14, 2006 17.92 18.07 17.79 17.81 8,430,093 +0.01(+0.06%)
Aug 11, 2006 17.52 17.83 17.49 17.80 8,700,419 +0.26(+1.48%)
Aug 10, 2006 17.84 18.00 17.51 17.54 14,802,832 -0.26(-1.46%)
Aug 09, 2006 17.82 18.10 17.79 17.80 13,609,720 +0.06(+0.32%)
Aug 08, 2006 18.03 18.12 17.57 17.74 15,055,090 -0.20(-1.13%)
Aug 07, 2006 18.03 18.08 17.69 17.94 9,831,659 -0.10(-0.57%)
Aug 04, 2006 18.27 18.29 17.89 18.05 12,188,077 +0.00(+0.00%)
Aug 03, 2006 18.03 18.18 17.97 18.05 14,372,128 +0.00(+0.00%)
Aug 02, 2006 17.80 18.09 17.74 18.05 20,171,912 +0.34(+1.90%)
Aug 01, 2006 17.64 17.73 17.56 17.71 11,955,075 -0.10(-0.55%)
Jul 31, 2006 17.73 17.98 17.71 17.81 14,483,766 -0.04(-0.23%)
Jul 28, 2006 17.74 17.87 17.63 17.85 16,280,366 +0.23(+1.29%)
Jul 27, 2006 17.39 17.78 17.33 17.62 43,358,248 +0.78(+4.61%)
Jul 26, 2006 16.80 17.01 16.71 16.84 11,773,655 -0.04(-0.21%)
Jul 25, 2006 16.92 17.04 16.72 16.88 11,880,112 -0.08(-0.49%)
Jul 24, 2006 16.68 16.97 16.68 16.96 8,030,296 +0.28(+1.71%)
Jul 21, 2006 16.79 16.98 16.66 16.68 11,296,067 -0.15(-0.89%)
Jul 20, 2006 16.78 17.00 16.63 16.83 13,307,477 -0.07(-0.43%)
Jul 19, 2006 16.60 16.95 16.55 16.90 19,602,594 +0.34(+2.06%)
Jul 18, 2006 16.41 16.61 16.38 16.56 11,020,824 +0.07(+0.41%)
Jul 17, 2006 16.06 16.57 16.06 16.49 11,721,461 +0.41(+2.54%)
Jul 14, 2006 16.26 16.38 16.06 16.08 9,281,810 -0.23(-1.43%)
Jul 13, 2006 16.61 16.83 16.29 16.32 10,780,760 -0.29(-1.75%)
Jul 12, 2006 16.74 16.90 16.52 16.61 9,480,143 -0.18(-1.05%)
Jul 11, 2006 16.46 16.81 16.46 16.78 10,552,302 +0.28(+1.69%)
Jul 10, 2006 16.66 16.79 16.44 16.50 8,544,322 -0.16(-0.93%)
Jul 07, 2006 16.65 16.88 16.62 16.66 9,074,423 -0.06(-0.37%)
Jul 06, 2006 16.77 16.93 16.61 16.72 8,199,845 -0.02(-0.12%)
Jul 05, 2006 16.82 16.87 16.60 16.74 9,837,336 -0.22(-1.31%)
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.