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
Family Dollar Stores
(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 (%)
Jul 31, 2006
22.51
23.02
22.41
22.72
981,300
+0.24(+1.07%)
Jul 28, 2006
22.08
22.52
22.08
22.48
1,181,500
+0.42(+1.90%)
Jul 27, 2006
22.47
22.54
22.01
22.06
1,161,100
-0.32(-1.43%)
Jul 26, 2006
22.52
22.58
22.36
22.38
1,077,000
-0.12(-0.53%)
Jul 25, 2006
22.59
22.60
22.19
22.50
1,769,500
-0.08(-0.35%)
Jul 24, 2006
22.25
22.86
22.25
22.58
1,742,900
+0.51(+2.31%)
Jul 21, 2006
22.24
22.24
21.80
22.07
1,685,500
-0.17(-0.76%)
Jul 20, 2006
22.48
22.58
22.22
22.24
1,100,300
-0.20(-0.89%)
Jul 19, 2006
22.01
22.50
21.93
22.44
1,826,900
+0.42(+1.91%)
Jul 18, 2006
22.15
22.15
21.67
22.02
2,771,500
-0.07(-0.32%)
Jul 17, 2006
21.85
22.19
21.81
22.09
1,927,000
+0.34(+1.56%)
Jul 14, 2006
21.80
21.95
21.57
21.75
2,117,800
-0.05(-0.23%)
Jul 13, 2006
22.50
22.51
21.79
21.80
2,134,800
-0.81(-3.58%)
Jul 12, 2006
22.82
22.89
22.50
22.61
1,571,200
-0.15(-0.66%)
Jul 11, 2006
23.25
23.26
22.45
22.76
2,681,100
-0.48(-2.07%)
Jul 10, 2006
23.30
23.43
23.12
23.24
1,844,700
+0.02(+0.09%)
Jul 07, 2006
23.80
23.82
23.19
23.22
2,029,700
-0.66(-2.76%)
Jul 06, 2006
24.00
24.29
23.80
23.88
1,857,900
-0.11(-0.46%)
Jul 05, 2006
24.07
24.07
23.60
23.99
2,145,000
-0.08(-0.33%)
Jul 03, 2006
24.26
24.64
24.03
24.07
819,200
-0.36(-1.47%)
Jun 30, 2006
24.59
24.59
24.37
24.43
1,110,700
-0.04(-0.16%)
Jun 29, 2006
24.15
24.55
24.11
24.47
1,964,100
+0.46(+1.92%)
Jun 28, 2006
23.93
24.15
23.85
24.01
1,324,700
+0.09(+0.38%)
Jun 27, 2006
24.78
24.78
23.90
23.92
1,832,800
-0.76(-3.08%)
Jun 26, 2006
24.47
24.80
24.45
24.68
1,649,700
+0.22(+0.90%)
Jun 23, 2006
24.65
24.73
24.33
24.46
2,253,400
-0.11(-0.45%)
Jun 22, 2006
25.15
25.48
24.49
24.57
1,922,000
-0.33(-1.33%)
Jun 21, 2006
24.38
24.93
23.72
24.90
1,528,800
+0.48(+1.97%)
Jun 20, 2006
24.63
24.67
24.31
24.42
823,800
-0.19(-0.77%)
Jun 19, 2006
24.61
24.81
24.37
24.61
1,286,400
+0.20(+0.82%)
Jun 16, 2006
24.43
24.75
24.26
24.41
1,597,300
+0.03(+0.12%)
Jun 15, 2006
23.52
24.38
23.45
24.38
1,496,800
+0.96(+4.10%)
Jun 14, 2006
23.54
23.82
23.14
23.42
1,321,100
-0.18(-0.76%)
Jun 13, 2006
23.67
24.03
23.57
23.60
908,100
-0.23(-0.97%)
Jun 12, 2006
24.01
24.18
23.67
23.83
1,232,400
-0.15(-0.63%)
Jun 09, 2006
24.10
24.31
23.79
23.98
1,060,500
-0.10(-0.42%)
Jun 08, 2006
23.70
24.10
23.35
24.08
1,359,300
+0.37(+1.56%)
Jun 07, 2006
23.93
24.14
23.65
23.71
1,217,200
-0.09(-0.38%)
Jun 06, 2006
24.05
24.05
23.34
23.80
2,040,700
-0.25(-1.04%)
Jun 05, 2006
24.64
24.72
24.02
24.05
2,402,100
-0.64(-2.59%)
Jun 02, 2006
25.53
25.54
24.61
24.69
1,778,800
-0.89(-3.48%)
Jun 01, 2006
24.96
25.76
24.90
25.58
1,570,900
+0.60(+2.40%)
May 31, 2006
24.73
24.98
24.63
24.98
994,500
+0.22(+0.89%)
May 30, 2006
25.15
25.16
24.43
24.76
1,165,200
-0.61(-2.40%)
May 26, 2006
25.52
25.82
25.27
25.37
584,400
-0.02(-0.08%)
May 25, 2006
25.40
25.52
25.11
25.39
951,000
+0.14(+0.55%)
May 24, 2006
25.53
25.81
24.95
25.25
2,182,500
-0.26(-1.02%)
May 23, 2006
25.77
26.00
25.51
25.51
1,338,800
-0.19(-0.74%)
May 22, 2006
26.01
26.05
25.62
25.70
2,071,100
-0.30(-1.15%)
May 19, 2006
26.00
26.26
25.81
26.00
1,734,600
+0.14(+0.54%)
May 18, 2006
25.94
26.19
25.83
25.86
1,424,400
-0.06(-0.23%)
May 17, 2006
26.20
26.25
25.92
25.92
1,563,400
-0.42(-1.59%)
May 16, 2006
26.40
26.47
26.01
26.34
1,339,400
-0.16(-0.60%)
May 15, 2006
26.55
26.72
26.17
26.50
1,504,600
-0.22(-0.82%)
May 12, 2006
26.74
27.00
26.69
26.72
1,588,900
-0.32(-1.18%)
May 11, 2006
26.95
27.23
26.57
27.04
2,649,400
+0.04(+0.15%)
May 10, 2006
26.64
27.11
26.55
27.00
1,287,000
+0.27(+1.01%)
May 09, 2006
26.84
26.99
26.60
26.73
1,734,400
-0.08(-0.30%)
May 08, 2006
26.13
27.05
26.13
26.81
1,653,600
+0.71(+2.72%)
May 05, 2006
25.54
26.30
25.54
26.10
1,492,700
+0.61(+2.39%)
May 04, 2006
25.79
26.06
25.29
25.49
1,508,800
-0.41(-1.58%)
May 03, 2006
24.84
26.02
24.71
25.90
3,338,600
+1.03(+4.14%)
May 02, 2006
24.64
24.91
24.37
24.87
1,963,100
+0.35(+1.43%)
May 01, 2006
25.14
25.17
24.48
24.52
1,511,800
-0.48(-1.92%)
Apr 28, 2006
25.05
25.13
24.82
25.00
801,000
-0.09(-0.36%)
Apr 27, 2006
24.83
25.37
24.82
25.09
890,500
+0.19(+0.76%)
Apr 26, 2006
25.02
25.24
24.85
24.90
1,438,500
-0.05(-0.20%)
Apr 25, 2006
25.21
25.22
24.82
24.95
1,072,400
-0.27(-1.07%)
Apr 24, 2006
25.33
25.42
25.00
25.22
1,333,000
-0.18(-0.71%)
Apr 21, 2006
25.99
26.36
25.25
25.40
1,490,100
-0.34(-1.32%)
Apr 20, 2006
25.38
25.98
25.33
25.74
1,624,900
+0.28(+1.10%)
Apr 19, 2006
25.60
25.81
25.25
25.46
1,259,900
-0.23(-0.90%)
Apr 18, 2006
25.71
25.85
25.48
25.69
1,685,300
+0.15(+0.59%)
Apr 17, 2006
25.77
25.85
25.24
25.54
1,455,100
-0.33(-1.28%)
Apr 13, 2006
25.84
26.25
25.71
25.87
1,474,100
+0.03(+0.12%)
Apr 12, 2006
25.72
26.00
25.70
25.84
2,180,500
+0.08(+0.31%)
Apr 11, 2006
25.88
26.09
25.70
25.76
2,179,500
-0.17(-0.66%)
Apr 10, 2006
26.12
26.21
25.88
25.93
2,322,900
-0.17(-0.65%)
Apr 07, 2006
26.49
26.69
26.09
26.10
1,697,600
-0.40(-1.51%)
Apr 06, 2006
27.00
27.01
26.46
26.50
2,147,800
-0.71(-2.61%)
Apr 05, 2006
26.88
27.37
26.88
27.21
2,299,900
+0.40(+1.49%)
Apr 04, 2006
26.53
26.88
26.39
26.81
3,776,000
+0.40(+1.51%)
Apr 03, 2006
26.60
26.61
26.16
26.41
1,761,000
-0.19(-0.71%)
Mar 31, 2006
26.45
26.80
26.45
26.60
2,526,300
+0.15(+0.57%)
Mar 30, 2006
26.95
27.24
26.13
26.45
1,997,100
-0.55(-2.04%)
Mar 29, 2006
27.00
27.25
26.90
27.00
1,183,800
+0.11(+0.41%)
Mar 28, 2006
27.23
27.39
26.78
26.89
1,317,700
-0.33(-1.21%)
Mar 27, 2006
27.06
27.28
26.91
27.22
1,231,300
+0.21(+0.78%)
Mar 24, 2006
27.00
27.25
26.90
27.01
1,890,600
+0.11(+0.41%)
Mar 23, 2006
27.00
27.94
26.66
26.90
5,647,300
+1.07(+4.14%)
Mar 22, 2006
25.96
26.04
25.55
25.83
1,096,400
-0.15(-0.58%)
Mar 21, 2006
26.27
26.28
25.80
25.98
993,300
-0.37(-1.40%)
Mar 20, 2006
26.45
26.86
26.30
26.35
1,095,900
-0.07(-0.26%)
Mar 17, 2006
26.00
26.65
25.82
26.42
1,547,700
+0.67(+2.60%)
Mar 16, 2006
25.48
25.79
25.36
25.75
1,163,600
+0.20(+0.78%)
Mar 15, 2006
25.66
25.85
25.30
25.55
597,000
-0.08(-0.31%)
Mar 14, 2006
25.15
25.71
25.02
25.63
1,313,700
+0.42(+1.67%)
Mar 13, 2006
25.39
25.74
25.21
25.21
740,100
-0.30(-1.18%)
Mar 10, 2006
25.02
25.75
24.81
25.51
1,332,400
+0.50(+2.00%)
Mar 09, 2006
25.29
25.38
25.01
25.01
536,900
-0.28(-1.11%)
Mar 08, 2006
25.62
25.63
25.11
25.29
984,000
-0.34(-1.33%)
Mar 07, 2006
25.72
25.86
25.50
25.63
641,200
-0.13(-0.50%)
Mar 06, 2006
25.75
25.85
25.47
25.76
779,800
-0.05(-0.19%)
Mar 03, 2006
25.75
26.09
25.61
25.81
1,022,500
-0.12(-0.46%)
Mar 02, 2006
25.97
26.45
25.66
25.93
1,775,100
-0.04(-0.15%)
Mar 01, 2006
25.73
26.03
25.37
25.97
1,041,300
+0.25(+0.97%)
Feb 28, 2006
25.94
26.09
25.66
25.72
1,203,300
-0.22(-0.85%)
Feb 27, 2006
25.56
26.03
25.56
25.94
819,100
+0.43(+1.69%)
Feb 24, 2006
25.65
25.67
25.18
25.51
931,300
-0.14(-0.55%)
Feb 23, 2006
25.95
26.03
25.58
25.65
1,057,700
-0.32(-1.23%)
Feb 22, 2006
25.51
26.07
25.31
25.97
2,184,100
+0.47(+1.84%)
Feb 21, 2006
25.40
25.94
25.34
25.50
2,174,100
+0.29(+1.15%)
Feb 17, 2006
25.00
25.25
24.86
25.21
1,184,300
+0.21(+0.84%)
Feb 16, 2006
25.40
25.40
24.85
25.00
1,072,200
-0.27(-1.07%)
Feb 15, 2006
24.76
25.33
24.60
25.27
1,549,200
+0.51(+2.06%)
Feb 14, 2006
24.21
24.87
23.97
24.76
1,177,300
+0.64(+2.65%)
Feb 13, 2006
23.87
24.15
23.78
24.12
616,100
+0.10(+0.42%)
Feb 10, 2006
23.61
24.05
23.38
24.02
993,300
+0.41(+1.74%)
Feb 09, 2006
23.62
23.80
23.52
23.61
621,100
-0.01(-0.04%)
Feb 08, 2006
23.35
23.73
23.24
23.62
899,000
+0.28(+1.20%)
Feb 07, 2006
23.32
23.57
23.20
23.34
1,152,800
-0.11(-0.47%)
Feb 06, 2006
23.68
23.68
23.21
23.45
822,000
-0.29(-1.22%)
Feb 03, 2006
23.93
24.08
23.67
23.74
999,300
-0.40(-1.66%)
Feb 02, 2006
24.05
24.18
23.53
24.14
1,208,100
+0.27(+1.13%)
Feb 01, 2006
23.75
24.01
23.69
23.87
1,175,900
-0.08(-0.33%)
Jan 31, 2006
24.02
24.07
23.73
23.95
1,319,100
-0.06(-0.25%)
Jan 30, 2006
24.23
24.52
23.98
24.01
1,310,600
-0.22(-0.91%)
Jan 27, 2006
24.50
24.63
24.10
24.23
1,343,000
-0.30(-1.22%)
Jan 26, 2006
24.65
24.94
24.43
24.53
1,786,700
-0.11(-0.45%)
Jan 25, 2006
24.18
24.65
24.05
24.64
1,358,400
+0.57(+2.37%)
Jan 24, 2006
24.15
24.34
24.04
24.07
1,451,700
+0.00(+0.00%)
Jan 23, 2006
24.10
24.28
23.94
24.07
1,600,500
-0.03(-0.12%)
Jan 20, 2006
24.40
24.59
23.81
24.10
1,475,700
+0.03(+0.12%)
Jan 19, 2006
24.13
24.26
23.86
24.07
744,300
-0.11(-0.45%)
Jan 18, 2006
24.00
24.46
23.80
24.18
1,122,000
+0.01(+0.04%)
Jan 17, 2006
24.66
24.70
24.08
24.17
1,015,200
-0.49(-1.99%)
Jan 13, 2006
24.50
24.93
24.50
24.66
1,100,600
+0.21(+0.86%)
Jan 12, 2006
24.79
24.97
24.30
24.45
1,102,900
-0.34(-1.37%)
Jan 11, 2006
24.25
24.82
24.18
24.79
2,079,400
+0.48(+1.97%)
Jan 10, 2006
24.53
24.65
24.25
24.31
1,495,200
-0.32(-1.30%)
Jan 09, 2006
24.45
24.91
24.42
24.63
1,603,800
+0.24(+0.98%)
Jan 06, 2006
24.70
24.70
24.15
24.39
1,911,300
-0.11(-0.45%)
Jan 05, 2006
25.05
25.15
24.33
24.50
2,233,600
-0.47(-1.88%)
Jan 04, 2006
24.87
25.24
24.75
24.97
1,588,600
+0.10(+0.40%)
Jan 03, 2006
24.79
25.66
24.12
24.87
1,384,400
+0.08(+0.32%)
Dec 30, 2005
24.81
25.11
24.74
24.79
584,800
-0.12(-0.48%)
Dec 29, 2005
24.97
25.18
24.63
24.91
665,600
-0.06(-0.24%)
Dec 28, 2005
24.65
25.33
24.65
24.97
1,272,900
+0.32(+1.30%)
Dec 27, 2005
25.12
25.16
24.57
24.65
860,300
-0.48(-1.91%)
Dec 23, 2005
24.79
25.46
24.74
25.13
1,840,000
+0.38(+1.54%)
Dec 22, 2005
24.62
24.75
23.94
24.75
1,768,800
+0.38(+1.56%)
Dec 21, 2005
23.50
24.90
23.44
24.37
2,727,700
+1.29(+5.59%)
Dec 20, 2005
22.95
23.32
22.69
23.08
1,267,400
+0.21(+0.92%)
Dec 19, 2005
22.80
23.34
22.73
22.87
1,441,100
-0.08(-0.35%)
Dec 16, 2005
23.16
23.49
22.91
22.95
1,588,900
+0.14(+0.61%)
Dec 15, 2005
22.96
23.17
22.74
22.81
1,316,400
-0.14(-0.61%)
Dec 14, 2005
22.26
23.04
22.25
22.95
1,686,500
+0.69(+3.10%)
Dec 13, 2005
22.11
22.36
21.85
22.26
2,227,000
+0.04(+0.18%)
Dec 12, 2005
22.33
22.64
22.06
22.22
3,281,500
-0.10(-0.45%)
Dec 09, 2005
22.50
22.73
22.30
22.32
2,203,500
-0.23(-1.02%)
Dec 08, 2005
22.90
22.96
22.39
22.55
2,029,400
-0.33(-1.44%)
Dec 07, 2005
23.05
23.08
22.79
22.88
780,800
-0.12(-0.52%)
Dec 06, 2005
22.95
23.20
22.89
23.00
1,225,800
+0.17(+0.74%)
Dec 05, 2005
23.00
23.05
22.73
22.83
1,509,400
-0.26(-1.13%)
Dec 02, 2005
23.60
23.95
22.98
23.09
1,591,500
-0.42(-1.79%)
Dec 01, 2005
25.52
23.56
22.54
23.51
2,162,600
+1.00(+4.44%)
Nov 30, 2005
22.60
22.65
22.39
22.51
1,732,800
-0.03(-0.13%)
Nov 29, 2005
22.62
22.71
22.49
22.54
1,377,600
-0.03(-0.13%)
Nov 28, 2005
23.07
23.10
22.56
22.57
1,387,300
-0.54(-2.34%)
Nov 25, 2005
23.18
23.24
22.75
23.11
708,500
-0.01(-0.04%)
Nov 23, 2005
23.35
23.69
23.03
23.12
920,700
-0.33(-1.41%)
Nov 22, 2005
23.65
23.70
23.05
23.45
1,339,800
-0.15(-0.64%)
Nov 21, 2005
23.24
23.75
22.99
23.60
1,275,200
+0.36(+1.55%)
Nov 18, 2005
23.52
23.62
23.05
23.24
1,289,500
+0.19(+0.82%)
Nov 17, 2005
22.86
23.05
22.39
23.05
1,287,700
+0.21(+0.92%)
Nov 16, 2005
22.92
23.09
22.72
22.84
754,100
+0.03(+0.13%)
Nov 15, 2005
23.53
23.54
22.75
22.81
1,395,500
-0.84(-3.55%)
Nov 14, 2005
24.03
24.50
23.57
23.65
979,800
-0.37(-1.54%)
Nov 11, 2005
24.10
24.28
23.75
24.02
672,300
-0.03(-0.12%)
Nov 10, 2005
23.05
24.23
23.03
24.05
2,005,600
+1.03(+4.47%)
Nov 09, 2005
22.90
23.18
22.89
23.02
983,000
+0.04(+0.17%)
Nov 08, 2005
23.61
23.61
22.97
22.98
936,600
-0.63(-2.67%)
Nov 07, 2005
23.44
23.79
23.39
23.61
1,092,300
+0.18(+0.77%)
Nov 04, 2005
23.00
23.45
22.75
23.43
1,604,800
+0.44(+1.91%)
Nov 03, 2005
23.25
23.25
22.60
22.99
2,475,900
+0.61(+2.73%)
Nov 02, 2005
21.80
22.65
21.77
22.38
1,466,100
+0.50(+2.29%)
Nov 01, 2005
22.14
22.19
21.67
21.88
1,429,800
-0.26(-1.17%)
Oct 31, 2005
21.66
22.25
21.63
22.14
2,188,200
+0.63(+2.93%)
Oct 28, 2005
20.87
21.65
20.87
21.51
1,623,300
+0.64(+3.07%)
Oct 27, 2005
21.55
21.85
20.77
20.87
1,577,600
-0.79(-3.65%)
Oct 26, 2005
21.58
21.93
21.40
21.66
1,439,800
+0.00(+0.00%)
Oct 25, 2005
22.38
22.55
21.59
21.66
1,478,300
-0.72(-3.22%)
Oct 24, 2005
22.04
22.45
21.96
22.38
1,270,200
+0.42(+1.91%)
Oct 21, 2005
22.78
23.25
21.83
21.96
2,232,100
-0.47(-2.10%)
Oct 20, 2005
21.76
22.89
21.57
22.43
3,336,300
+0.75(+3.46%)
Oct 19, 2005
21.18
21.70
20.86
21.68
1,326,800
+0.51(+2.41%)
Oct 18, 2005
21.62
21.77
21.09
21.17
1,534,700
-0.36(-1.67%)
Oct 17, 2005
21.72
22.00
21.47
21.53
2,047,000
-0.10(-0.46%)
Oct 14, 2005
21.18
21.88
21.13
21.63
2,292,600
+0.53(+2.51%)
Oct 13, 2005
20.54
21.25
20.47
21.10
2,238,100
+0.48(+2.33%)
Oct 12, 2005
20.62
20.71
20.41
20.62
1,613,600
-0.09(-0.43%)
Oct 11, 2005
21.41
21.60
20.64
20.71
1,724,500
-0.80(-3.72%)
Oct 10, 2005
21.01
21.68
20.99
21.51
2,384,400
+0.75(+3.61%)
Oct 07, 2005
20.99
21.02
20.61
20.76
1,952,100
-0.23(-1.10%)
Oct 06, 2005
20.79
21.48
20.73
20.99
2,876,200
+0.19(+0.91%)
Oct 05, 2005
20.40
21.00
20.35
20.80
3,112,800
+0.44(+2.16%)
Oct 04, 2005
19.97
20.38
19.97
20.36
2,211,200
+0.39(+1.95%)
Oct 03, 2005
20.00
20.15
19.76
19.97
1,975,200
+0.10(+0.50%)
Sep 30, 2005
19.99
20.17
19.82
19.87
2,371,900
+0.07(+0.35%)
Sep 29, 2005
19.80
20.61
19.40
19.80
3,186,500
+0.05(+0.25%)
Sep 28, 2005
19.72
19.85
19.43
19.75
2,695,200
+0.03(+0.15%)
Sep 27, 2005
19.90
19.93
19.43
19.72
1,592,200
-0.13(-0.65%)
Sep 26, 2005
20.10
20.38
19.68
19.85
2,305,300
+0.07(+0.35%)
Sep 23, 2005
19.67
19.88
19.44
19.78
3,837,500
+0.11(+0.56%)
Sep 22, 2005
20.02
20.03
19.43
19.67
3,406,300
-0.39(-1.94%)
Sep 21, 2005
20.50
20.50
20.06
20.06
1,965,400
-0.43(-2.10%)
Sep 20, 2005
21.25
21.27
20.49
20.49
3,390,800
-0.68(-3.21%)
Sep 19, 2005
21.40
21.50
21.00
21.17
1,443,400
-0.07(-0.33%)
Sep 16, 2005
21.03
21.28
20.99
21.24
1,600,500
+0.21(+1.00%)
Sep 15, 2005
21.19
21.47
20.93
21.03
1,569,100
-0.20(-0.94%)
Sep 14, 2005
21.30
21.54
21.18
21.23
1,387,800
-0.07(-0.33%)
Sep 13, 2005
21.52
21.64
21.19
21.30
1,583,400
-0.15(-0.70%)
Sep 12, 2005
21.20
21.56
21.02
21.45
1,730,600
+0.07(+0.33%)
Sep 09, 2005
21.02
21.69
21.01
21.38
2,961,300
+0.36(+1.71%)
Sep 08, 2005
20.55
21.06
20.25
21.02
2,604,700
+0.32(+1.55%)
Sep 07, 2005
20.22
20.70
20.17
20.70
1,775,100
+0.49(+2.42%)
Sep 06, 2005
20.15
20.25
20.06
20.21
1,480,400
+0.25(+1.25%)
Sep 02, 2005
20.15
20.32
19.87
19.96
2,559,000
+0.05(+0.25%)
Sep 01, 2005
19.89
20.39
19.60
19.91
3,492,600
+0.03(+0.15%)
Aug 31, 2005
19.70
19.88
19.50
19.88
1,616,900
+0.19(+0.96%)
Aug 30, 2005
20.15
20.24
19.57
19.69
1,513,800
-0.45(-2.23%)
Aug 29, 2005
20.11
20.30
19.89
20.14
976,200
-0.10(-0.49%)
Aug 26, 2005
20.25
20.45
20.10
20.24
1,740,100
+0.04(+0.20%)
Aug 25, 2005
20.75
20.98
20.17
20.20
2,500,100
-0.50(-2.42%)
Aug 24, 2005
20.96
21.17
20.65
20.70
1,119,900
-0.37(-1.76%)
Aug 23, 2005
21.05
21.27
20.94
21.07
1,548,700
+0.03(+0.14%)
Aug 22, 2005
21.09
21.37
20.94
21.04
888,800
-0.07(-0.33%)
Aug 19, 2005
21.48
21.48
21.05
21.11
1,483,200
-0.18(-0.85%)
Aug 18, 2005
21.33
21.40
20.98
21.29
2,204,400
-0.16(-0.75%)
Aug 17, 2005
20.75
21.99
20.42
21.45
4,284,500
+0.59(+2.83%)
Aug 16, 2005
21.30
21.31
20.78
20.86
2,568,400
-0.54(-2.52%)
Aug 15, 2005
21.80
21.80
21.14
21.40
3,068,200
-0.43(-1.97%)
Aug 12, 2005
21.78
22.13
21.58
21.83
3,724,400
+0.00(+0.00%)
Aug 11, 2005
21.90
22.19
21.69
21.83
2,217,100
+0.05(+0.23%)
Aug 10, 2005
22.50
22.69
21.75
21.78
3,284,400
-0.63(-2.81%)
Aug 09, 2005
22.90
22.92
22.38
22.41
1,424,000
-0.49(-2.14%)
Aug 08, 2005
23.16
23.29
22.90
22.90
2,036,500
-0.26(-1.12%)
Aug 05, 2005
23.22
23.44
22.93
23.16
2,358,400
-0.06(-0.26%)
Aug 04, 2005
24.50
24.51
22.83
23.22
6,189,200
-1.70(-6.82%)
Aug 03, 2005
25.10
25.17
24.75
24.92
1,267,800
-0.22(-0.88%)
Aug 02, 2005
25.64
25.64
25.02
25.14
1,796,300
-0.50(-1.95%)
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
.