Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 18.99 19.03 18.53 18.69 15,156,500 -0.20(-1.06%)
Oct 30, 2006 19.11 19.16 18.77 18.89 22,324,900 -0.28(-1.46%)
Oct 27, 2006 18.98 19.30 18.75 19.17 34,466,000 +0.27(+1.43%)
Oct 26, 2006 18.70 19.09 18.44 18.90 71,383,700 +1.18(+6.66%)
Oct 25, 2006 17.16 17.86 17.08 17.72 37,808,300 +0.65(+3.81%)
Oct 24, 2006 17.05 17.10 16.95 17.07 20,702,000 -0.02(-0.12%)
Oct 23, 2006 17.11 17.25 17.02 17.09 19,589,100 -0.12(-0.70%)
Oct 20, 2006 17.06 17.28 16.93 17.21 18,609,300 +0.24(+1.41%)
Oct 19, 2006 17.00 17.26 16.75 16.97 25,952,900 -0.28(-1.62%)
Oct 18, 2006 17.22 17.42 17.07 17.25 22,987,800 +0.03(+0.17%)
Oct 17, 2006 17.44 17.44 17.20 17.22 14,896,800 -0.25(-1.43%)
Oct 16, 2006 17.90 17.90 17.42 17.47 13,446,000 -0.32(-1.80%)
Oct 13, 2006 17.85 17.90 17.63 17.79 12,617,500 -0.10(-0.56%)
Oct 12, 2006 17.65 17.96 17.42 17.89 22,135,200 +0.39(+2.23%)
Oct 11, 2006 17.90 17.98 17.46 17.50 30,920,600 -0.54(-2.99%)
Oct 10, 2006 17.55 18.25 17.55 18.04 32,265,300 -0.04(-0.22%)
Oct 09, 2006 18.24 18.43 17.96 18.08 19,545,100 -0.40(-2.16%)
Oct 06, 2006 17.78 18.51 17.58 18.48 36,544,700 +0.62(+3.47%)
Oct 05, 2006 17.44 18.27 17.25 17.86 49,714,900 +0.51(+2.94%)
Oct 04, 2006 17.00 17.50 17.00 17.35 18,272,100 +0.38(+2.24%)
Oct 03, 2006 16.90 17.07 16.85 16.97 15,225,100 +0.10(+0.59%)
Oct 02, 2006 17.20 17.29 16.80 16.87 23,142,000 -0.28(-1.63%)
Sep 29, 2006 16.74 17.26 16.67 17.15 25,262,400 +0.46(+2.76%)
Sep 28, 2006 16.90 16.91 16.58 16.69 19,949,000 -0.13(-0.77%)
Sep 27, 2006 16.96 17.06 16.78 16.82 22,879,600 -0.23(-1.35%)
Sep 26, 2006 17.20 17.31 16.98 17.05 22,008,600 -0.15(-0.87%)
Sep 25, 2006 17.24 17.45 17.08 17.20 18,779,100 +0.06(+0.35%)
Sep 22, 2006 17.15 17.17 17.01 17.14 11,998,200 +0.00(+0.00%)
Sep 21, 2006 17.44 17.50 17.09 17.14 18,229,800 -0.34(-1.95%)
Sep 20, 2006 17.40 17.55 17.38 17.48 15,362,900 +0.14(+0.81%)
Sep 19, 2006 17.49 17.59 17.28 17.34 19,067,300 -0.06(-0.34%)
Sep 18, 2006 17.31 17.43 17.19 17.40 12,300,600 +0.04(+0.23%)
Sep 15, 2006 17.09 17.41 17.00 17.36 20,051,400 +0.33(+1.94%)
Sep 14, 2006 16.90 17.10 16.86 17.03 13,472,400 +0.11(+0.65%)
Sep 13, 2006 16.73 17.00 16.71 16.92 21,406,700 +0.19(+1.14%)
Sep 12, 2006 16.52 16.81 16.52 16.73 17,287,900 +0.25(+1.52%)
Sep 11, 2006 16.25 16.55 16.25 16.48 13,429,400 -0.03(-0.18%)
Sep 08, 2006 16.68 16.74 16.43 16.51 10,073,200 -0.07(-0.42%)
Sep 07, 2006 16.57 16.64 16.37 16.58 17,574,400 -0.06(-0.36%)
Sep 06, 2006 17.05 17.16 16.55 16.64 25,604,900 -0.55(-3.20%)
Sep 05, 2006 17.23 17.24 16.90 17.19 15,799,100 +0.10(+0.59%)
Sep 01, 2006 17.00 17.26 16.92 17.09 15,520,700 +0.17(+1.00%)
Aug 31, 2006 16.80 17.01 16.75 16.92 15,731,200 +0.08(+0.48%)
Aug 30, 2006 16.79 16.97 16.77 16.84 19,230,600 +0.12(+0.72%)
Aug 29, 2006 16.50 16.76 16.50 16.72 20,500,200 +0.23(+1.39%)
Aug 28, 2006 16.32 16.56 16.29 16.49 17,368,400 +0.20(+1.23%)
Aug 25, 2006 16.40 16.41 16.20 16.29 17,915,800 -0.08(-0.49%)
Aug 24, 2006 16.50 16.59 16.31 16.37 28,101,500 -0.05(-0.30%)
Aug 23, 2006 16.02 16.45 16.02 16.42 20,096,900 +0.34(+2.11%)
Aug 22, 2006 16.00 16.29 15.92 16.08 31,828,200 -0.13(-0.80%)
Aug 21, 2006 16.41 16.45 16.21 16.21 17,652,100 -0.20(-1.22%)
Aug 18, 2006 16.35 16.51 16.26 16.41 22,380,500 +0.09(+0.55%)
Aug 17, 2006 16.39 16.42 16.24 16.32 33,449,900 -0.07(-0.43%)
Aug 16, 2006 16.35 16.58 16.28 16.39 34,048,900 +0.10(+0.61%)
Aug 15, 2006 16.41 16.56 16.23 16.29 30,949,000 -0.17(-1.03%)
Aug 14, 2006 16.60 16.73 16.42 16.46 28,126,200 -0.16(-0.96%)
Aug 11, 2006 16.77 16.95 16.59 16.62 22,947,900 -0.15(-0.89%)
Aug 10, 2006 16.70 16.98 16.67 16.77 22,912,200 -0.13(-0.77%)
Aug 09, 2006 16.85 17.20 16.75 16.90 31,886,500 +0.27(+1.62%)
Aug 08, 2006 16.81 16.98 16.43 16.63 34,790,400 -0.31(-1.83%)
Aug 07, 2006 17.54 17.60 16.89 16.94 30,926,300 -0.60(-3.42%)
Aug 04, 2006 17.45 17.63 17.24 17.54 49,550,100 -0.21(-1.18%)
Aug 03, 2006 17.74 17.76 16.88 17.75 128,766,900 -2.38(-11.82%)
Aug 02, 2006 19.75 20.15 19.75 20.13 15,625,600 +0.61(+3.12%)
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.