Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 21.00 21.39 20.71 21.02 10,786,000 -0.07(-0.33%)
Oct 30, 2006 20.59 21.15 20.55 21.09 10,539,100 +0.37(+1.79%)
Oct 27, 2006 20.58 20.84 20.38 20.72 10,158,300 +0.21(+1.02%)
Oct 26, 2006 19.97 20.67 19.70 20.51 15,858,800 +0.78(+3.95%)
Oct 25, 2006 19.94 20.05 19.67 19.73 4,568,800 -0.21(-1.05%)
Oct 24, 2006 19.92 20.03 19.81 19.94 5,613,900 -0.12(-0.60%)
Oct 23, 2006 19.82 20.13 18.96 20.06 10,125,600 +0.76(+3.94%)
Oct 20, 2006 19.93 19.94 19.04 19.30 7,981,500 -0.17(-0.87%)
Oct 19, 2006 19.72 19.87 19.44 19.47 4,746,800 -0.09(-0.46%)
Oct 18, 2006 19.47 19.73 19.42 19.56 6,724,300 +0.10(+0.51%)
Oct 17, 2006 19.29 19.50 19.10 19.46 4,667,300 -0.03(-0.15%)
Oct 16, 2006 19.64 19.64 19.20 19.49 6,287,900 -0.36(-1.81%)
Oct 13, 2006 19.72 19.92 19.62 19.85 3,477,000 +0.04(+0.20%)
Oct 12, 2006 19.81 19.98 19.66 19.81 3,913,600 +0.00(+0.00%)
Oct 11, 2006 19.57 19.94 19.40 19.81 5,299,000 +0.19(+0.97%)
Oct 10, 2006 19.25 19.74 19.21 19.62 7,531,200 +0.37(+1.92%)
Oct 09, 2006 19.16 19.28 18.90 19.25 9,919,100 +0.18(+0.94%)
Oct 06, 2006 19.27 19.40 19.03 19.07 6,438,200 -0.19(-0.99%)
Oct 05, 2006 19.36 19.36 18.85 19.26 8,682,900 -0.18(-0.93%)
Oct 04, 2006 19.22 19.50 19.20 19.44 5,824,400 +0.23(+1.20%)
Oct 03, 2006 18.90 19.30 18.74 19.21 8,621,000 +0.28(+1.48%)
Oct 02, 2006 19.13 19.20 18.87 18.93 4,392,200 -0.02(-0.11%)
Sep 29, 2006 19.01 19.27 18.93 18.95 4,857,300 -0.22(-1.15%)
Sep 28, 2006 19.07 19.34 19.02 19.17 10,550,800 +0.10(+0.52%)
Sep 27, 2006 18.90 19.44 18.90 19.07 11,243,300 +0.57(+3.08%)
Sep 26, 2006 18.53 18.64 18.43 18.50 3,107,000 +0.03(+0.16%)
Sep 25, 2006 18.49 18.71 18.43 18.47 5,817,600 +0.08(+0.44%)
Sep 22, 2006 18.08 18.43 18.03 18.39 3,367,500 +0.23(+1.27%)
Sep 21, 2006 18.34 18.44 18.14 18.16 4,774,200 -0.18(-0.98%)
Sep 20, 2006 18.29 18.47 18.19 18.34 5,901,100 +0.18(+0.99%)
Sep 19, 2006 18.28 18.45 18.09 18.16 5,690,500 -0.05(-0.27%)
Sep 18, 2006 18.23 18.48 17.96 18.21 14,597,100 +0.29(+1.62%)
Sep 15, 2006 17.85 17.98 17.68 17.92 8,216,300 +0.24(+1.36%)
Sep 14, 2006 17.49 17.78 17.47 17.68 14,951,400 +0.20(+1.14%)
Sep 13, 2006 17.48 17.59 17.37 17.48 12,703,800 +0.40(+2.34%)
Sep 12, 2006 16.99 17.33 16.99 17.08 10,570,400 +0.18(+1.07%)
Sep 11, 2006 16.85 17.07 16.77 16.90 9,557,100 +0.00(+0.00%)
Sep 08, 2006 16.61 16.91 16.41 16.90 5,255,800 +0.17(+1.02%)
Sep 07, 2006 16.92 17.00 16.71 16.73 11,403,300 -0.19(-1.12%)
Sep 06, 2006 16.76 16.95 16.61 16.92 10,410,500 +0.17(+1.01%)
Sep 05, 2006 16.97 17.02 16.71 16.75 10,233,400 -0.15(-0.89%)
Sep 01, 2006 16.94 17.00 16.81 16.90 4,638,900 +0.09(+0.54%)
Aug 31, 2006 17.15 17.15 16.77 16.81 15,874,000 -0.41(-2.38%)
Aug 30, 2006 17.01 17.27 16.96 17.22 7,944,200 +0.26(+1.53%)
Aug 29, 2006 16.93 17.07 16.87 16.96 5,516,300 +0.11(+0.65%)
Aug 28, 2006 16.67 17.03 16.62 16.85 4,201,900 +0.24(+1.44%)
Aug 25, 2006 16.48 16.76 16.45 16.61 6,635,700 +0.04(+0.24%)
Aug 24, 2006 16.51 16.60 16.41 16.57 8,363,800 +0.05(+0.30%)
Aug 23, 2006 16.75 16.84 16.48 16.52 8,745,100 -0.28(-1.67%)
Aug 22, 2006 16.91 16.97 16.75 16.80 8,110,900 -0.07(-0.41%)
Aug 21, 2006 16.55 16.97 16.55 16.87 5,337,000 +0.22(+1.32%)
Aug 18, 2006 16.65 16.82 16.46 16.65 20,886,500 -0.65(-3.76%)
Aug 17, 2006 17.41 17.72 17.20 17.30 5,232,200 -0.08(-0.46%)
Aug 16, 2006 17.20 17.48 17.11 17.38 3,887,800 +0.13(+0.75%)
Aug 15, 2006 17.00 17.30 16.92 17.25 3,259,200 +0.25(+1.47%)
Aug 14, 2006 17.00 17.12 16.93 17.00 6,894,700 +0.10(+0.59%)
Aug 11, 2006 16.75 16.98 16.71 16.90 3,377,100 +0.09(+0.54%)
Aug 10, 2006 16.57 16.92 16.57 16.81 3,532,700 +0.21(+1.27%)
Aug 09, 2006 16.87 16.99 16.58 16.60 3,638,000 -0.20(-1.19%)
Aug 08, 2006 16.93 16.99 16.59 16.80 6,622,800 -0.10(-0.59%)
Aug 07, 2006 16.75 16.92 16.63 16.90 3,186,200 +0.15(+0.90%)
Aug 04, 2006 16.86 17.05 16.63 16.75 4,050,300 +0.14(+0.84%)
Aug 03, 2006 16.50 16.81 16.25 16.61 10,128,700 -0.51(-2.98%)
Aug 02, 2006 16.05 17.50 16.05 17.12 3,790,800 +0.23(+1.36%)
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.