Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 22.68 22.70 22.30 22.46 4,811,800 -0.25(-1.08%)
Oct 30, 2006 22.60 22.80 22.54 22.70 4,216,000 +0.16(+0.73%)
Oct 27, 2006 22.51 22.61 22.43 22.54 5,328,400 -0.04(-0.20%)
Oct 26, 2006 21.83 22.61 21.83 22.58 7,797,400 +0.76(+3.48%)
Oct 25, 2006 21.50 22.12 21.25 21.83 12,571,800 -0.48(-2.15%)
Oct 24, 2006 22.50 22.57 22.25 22.30 4,413,600 -0.24(-1.04%)
Oct 23, 2006 22.56 22.67 22.51 22.54 3,332,000 -0.07(-0.33%)
Oct 20, 2006 22.52 22.62 22.36 22.61 3,218,200 +0.15(+0.67%)
Oct 19, 2006 22.55 22.56 22.36 22.46 1,997,600 -0.13(-0.58%)
Oct 18, 2006 22.67 22.85 22.56 22.59 3,116,800 +0.01(+0.04%)
Oct 17, 2006 22.47 22.59 22.42 22.58 2,275,000 +0.01(+0.04%)
Oct 16, 2006 22.62 22.67 22.51 22.58 1,622,800 -0.07(-0.33%)
Oct 13, 2006 22.62 22.75 22.59 22.65 1,894,800 -0.05(-0.20%)
Oct 12, 2006 22.95 22.95 22.67 22.70 2,011,200 -0.20(-0.87%)
Oct 11, 2006 22.79 22.97 22.71 22.89 2,636,400 +0.10(+0.46%)
Oct 10, 2006 22.83 22.83 22.61 22.79 2,674,800 -0.05(-0.22%)
Oct 09, 2006 22.98 22.98 22.80 22.84 1,588,600 -0.08(-0.37%)
Oct 06, 2006 22.80 22.95 22.73 22.92 3,410,000 +0.15(+0.66%)
Oct 05, 2006 22.83 22.86 22.74 22.77 2,123,600 -0.07(-0.31%)
Oct 04, 2006 22.52 22.84 22.52 22.84 2,463,200 +0.26(+1.17%)
Oct 03, 2006 22.69 22.77 22.50 22.58 3,948,200 -0.17(-0.77%)
Oct 02, 2006 22.80 22.82 22.65 22.75 1,832,000 -0.12(-0.55%)
Sep 29, 2006 22.96 23.00 22.81 22.88 2,804,000 -0.12(-0.54%)
Sep 28, 2006 22.75 23.02 22.74 23.00 2,712,000 +0.27(+1.19%)
Sep 27, 2006 22.76 22.96 22.67 22.74 3,685,600 -0.02(-0.11%)
Sep 26, 2006 22.83 22.99 22.63 22.76 3,786,000 +0.08(+0.33%)
Sep 25, 2006 22.68 22.75 22.50 22.68 3,871,600 +0.07(+0.31%)
Sep 22, 2006 22.68 22.79 22.56 22.61 2,670,600 -0.07(-0.31%)
Sep 21, 2006 22.76 22.83 22.59 22.68 4,478,400 -0.01(-0.04%)
Sep 20, 2006 22.08 22.83 22.08 22.70 6,849,800 +0.61(+2.76%)
Sep 19, 2006 22.25 22.25 22.00 22.08 3,318,400 -0.11(-0.47%)
Sep 18, 2006 22.33 22.54 22.18 22.19 2,921,000 -0.25(-1.14%)
Sep 15, 2006 22.50 22.55 22.42 22.45 4,872,000 +0.07(+0.31%)
Sep 14, 2006 22.92 22.93 22.35 22.38 4,117,200 -0.54(-2.36%)
Sep 13, 2006 23.00 23.05 22.75 22.92 2,678,000 -0.04(-0.20%)
Sep 12, 2006 22.55 23.16 22.52 22.96 5,434,600 +0.48(+2.16%)
Sep 11, 2006 22.30 22.50 22.17 22.48 4,783,600 +0.18(+0.83%)
Sep 08, 2006 22.41 22.50 22.28 22.29 3,001,000 -0.06(-0.27%)
Sep 07, 2006 22.65 22.65 22.31 22.35 5,120,400 -0.30(-1.32%)
Sep 06, 2006 22.34 22.88 22.61 22.65 7,330,000 +0.31(+1.39%)
Sep 05, 2006 22.40 22.43 22.25 22.34 4,952,200 -0.02(-0.11%)
Sep 01, 2006 22.71 22.73 22.32 22.36 3,101,400 -0.17(-0.75%)
Aug 31, 2006 22.50 22.56 22.42 22.54 2,785,400 +0.10(+0.45%)
Aug 30, 2006 22.33 22.43 22.23 22.43 2,469,600 +0.14(+0.65%)
Aug 29, 2006 22.30 22.32 22.20 22.29 4,345,600 +0.11(+0.50%)
Aug 28, 2006 22.00 22.23 21.97 22.18 2,968,000 +0.30(+1.39%)
Aug 25, 2006 21.77 21.91 21.71 21.88 3,006,600 +0.10(+0.46%)
Aug 24, 2006 21.61 21.80 21.58 21.77 2,650,400 +0.24(+1.11%)
Aug 23, 2006 21.55 21.58 21.49 21.54 3,208,400 +0.05(+0.21%)
Aug 22, 2006 21.62 21.62 21.43 21.49 2,545,200 -0.14(-0.62%)
Aug 21, 2006 21.59 21.72 21.55 21.62 1,657,800 -0.03(-0.14%)
Aug 18, 2006 21.76 21.80 21.61 21.66 2,807,000 -0.10(-0.48%)
Aug 17, 2006 21.66 21.77 21.57 21.76 2,393,800 +0.10(+0.46%)
Aug 16, 2006 21.61 21.75 21.54 21.66 3,234,800 +0.07(+0.32%)
Aug 15, 2006 21.60 21.67 21.46 21.59 5,499,600 +0.14(+0.65%)
Aug 14, 2006 21.75 21.89 21.43 21.45 3,900,400 -0.16(-0.76%)
Aug 11, 2006 21.52 21.71 21.51 21.61 2,667,600 +0.04(+0.21%)
Aug 10, 2006 21.26 21.61 21.25 21.57 3,397,800 +0.34(+1.60%)
Aug 09, 2006 21.50 21.52 21.20 21.23 3,473,600 -0.12(-0.59%)
Aug 08, 2006 21.70 21.76 21.30 21.36 3,793,000 -0.29(-1.34%)
Aug 07, 2006 21.75 21.79 21.59 21.64 2,932,600 -0.05(-0.21%)
Aug 04, 2006 21.77 21.96 21.61 21.69 5,865,600 +0.11(+0.53%)
Aug 03, 2006 21.61 21.74 21.55 21.58 6,171,200 -0.02(-0.12%)
Aug 02, 2006 21.93 22.19 21.59 21.60 10,411,000 -0.40(-1.82%)
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.