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
American Electric Power
(NY:
AEP
)
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 (%)
Sep 30, 2005
22.33
22.46
22.15
22.38
2,224,107
+0.07(+0.30%)
Sep 29, 2005
22.07
22.41
21.99
22.31
1,921,835
+0.22(+1.00%)
Sep 28, 2005
21.99
22.12
21.83
22.09
2,749,711
+0.16(+0.75%)
Sep 27, 2005
21.91
22.10
21.43
21.93
4,060,441
-0.02(-0.10%)
Sep 26, 2005
21.96
22.03
21.90
21.95
2,085,211
-0.02(-0.10%)
Sep 23, 2005
21.97
22.09
21.86
21.97
2,942,001
+0.01(+0.05%)
Sep 22, 2005
22.02
22.06
21.80
21.96
4,045,540
-0.02(-0.10%)
Sep 21, 2005
21.93
22.19
21.73
21.99
7,039,694
+0.06(+0.26%)
Sep 20, 2005
21.91
22.18
21.84
21.93
8,004,869
+0.07(+0.34%)
Sep 19, 2005
21.92
22.12
21.81
21.86
4,458,148
-0.07(-0.31%)
Sep 16, 2005
21.82
21.99
21.69
21.92
5,333,919
+0.14(+0.62%)
Sep 15, 2005
21.70
21.86
21.62
21.79
3,644,995
+0.16(+0.73%)
Sep 14, 2005
21.53
21.70
21.52
21.63
3,859,104
+0.10(+0.44%)
Sep 13, 2005
21.48
21.62
21.44
21.53
3,649,430
+0.06(+0.29%)
Sep 12, 2005
21.70
21.70
21.39
21.47
2,157,586
-0.12(-0.55%)
Sep 09, 2005
21.45
21.70
21.42
21.59
2,872,287
+0.19(+0.87%)
Sep 08, 2005
21.45
21.55
21.34
21.40
2,420,477
-0.13(-0.60%)
Sep 07, 2005
21.39
21.59
21.37
21.53
5,784,133
+0.14(+0.63%)
Sep 06, 2005
21.51
21.59
21.40
21.40
3,845,977
+0.14(+0.64%)
Sep 02, 2005
21.28
21.51
21.24
21.26
3,267,511
+0.12(+0.59%)
Sep 01, 2005
21.01
21.28
20.90
21.14
6,091,194
+0.18(+0.86%)
Aug 31, 2005
20.87
21.02
20.72
20.96
3,373,235
+0.11(+0.54%)
Aug 30, 2005
20.84
20.95
20.64
20.85
2,188,629
+0.00(+0.00%)
Aug 29, 2005
20.72
20.89
20.58
20.85
2,262,068
+0.08(+0.38%)
Aug 26, 2005
20.86
20.97
20.77
20.77
1,330,597
-0.16(-0.75%)
Aug 25, 2005
20.82
20.95
20.76
20.93
1,917,223
+0.10(+0.46%)
Aug 24, 2005
20.86
21.08
20.79
20.83
2,317,413
-0.02(-0.08%)
Aug 23, 2005
20.77
20.94
20.73
20.85
1,829,593
+0.05(+0.24%)
Aug 22, 2005
20.74
20.97
20.71
20.80
2,601,236
+0.04(+0.19%)
Aug 19, 2005
20.83
20.86
20.73
20.76
2,117,673
+0.03(+0.14%)
Aug 18, 2005
20.60
20.77
20.55
20.73
1,876,778
-0.01(-0.05%)
Aug 17, 2005
20.84
20.85
20.50
20.74
1,892,211
-0.19(-0.92%)
Aug 16, 2005
21.22
21.24
20.90
20.93
1,643,689
-0.25(-1.20%)
Aug 15, 2005
21.11
21.22
20.99
21.18
1,542,045
+0.03(+0.16%)
Aug 12, 2005
21.26
21.30
20.97
21.15
1,779,214
-0.11(-0.53%)
Aug 11, 2005
21.13
21.32
21.08
21.26
1,710,387
+0.10(+0.45%)
Aug 10, 2005
21.29
21.45
21.05
21.17
1,883,697
-0.02(-0.08%)
Aug 09, 2005
21.00
21.18
20.98
21.18
3,457,140
+0.30(+1.46%)
Aug 08, 2005
21.42
21.42
20.82
20.88
3,786,552
-0.64(-2.96%)
Aug 05, 2005
21.81
21.81
21.21
21.52
3,076,108
-0.29(-1.34%)
Aug 04, 2005
21.93
22.08
21.79
21.81
3,684,730
-0.12(-0.54%)
Aug 03, 2005
21.65
22.04
21.59
21.93
8,192,902
+0.28(+1.30%)
Aug 02, 2005
21.59
21.73
21.52
21.65
6,924,746
+0.15(+0.68%)
Aug 01, 2005
21.79
21.81
21.38
21.50
4,117,560
-0.32(-1.45%)
Jul 29, 2005
22.15
22.15
21.79
21.82
6,401,270
+0.11(+0.49%)
Jul 28, 2005
21.62
21.79
21.52
21.71
2,278,210
+0.05(+0.23%)
Jul 27, 2005
21.62
21.69
21.48
21.66
2,080,599
+0.06(+0.29%)
Jul 26, 2005
21.82
21.84
21.57
21.60
2,423,138
-0.14(-0.65%)
Jul 25, 2005
21.80
21.98
21.74
21.74
1,524,838
-0.12(-0.54%)
Jul 22, 2005
21.65
21.91
21.57
21.86
1,661,428
+0.20(+0.94%)
Jul 21, 2005
21.99
21.99
21.11
21.65
2,553,519
-0.33(-1.51%)
Jul 20, 2005
21.82
21.99
21.64
21.99
1,684,134
+0.11(+0.52%)
Jul 19, 2005
21.82
21.92
21.74
21.87
2,543,762
+0.08(+0.36%)
Jul 18, 2005
21.81
21.89
21.75
21.79
1,813,983
-0.02(-0.08%)
Jul 15, 2005
21.79
21.87
21.69
21.81
1,524,128
+0.03(+0.13%)
Jul 14, 2005
21.98
22.18
21.66
21.78
2,139,315
-0.14(-0.64%)
Jul 13, 2005
21.82
22.10
21.82
21.92
1,936,736
-0.06(-0.26%)
Jul 12, 2005
21.92
22.06
21.77
21.98
3,954,717
+0.06(+0.28%)
Jul 11, 2005
21.60
21.92
21.53
21.92
4,206,078
+0.45(+2.07%)
Jul 08, 2005
21.03
21.60
20.98
21.47
4,800,864
+0.43(+2.04%)
Jul 07, 2005
20.49
21.12
20.49
21.04
3,263,785
+0.28(+1.33%)
Jul 06, 2005
20.96
21.05
20.76
20.77
2,605,316
-0.25(-1.18%)
Jul 05, 2005
20.78
21.02
20.55
21.02
1,685,375
+0.24(+1.14%)
Jul 01, 2005
20.84
20.86
20.63
20.78
1,740,898
-0.01(-0.03%)
Jun 30, 2005
20.56
20.86
20.56
20.78
2,621,814
+0.14(+0.68%)
Jun 29, 2005
20.67
20.78
20.49
20.64
1,783,294
+0.04(+0.19%)
Jun 28, 2005
20.50
20.61
20.41
20.60
1,766,797
+0.17(+0.83%)
Jun 27, 2005
19.93
20.56
19.93
20.44
2,247,522
+0.10(+0.50%)
Jun 24, 2005
20.50
20.55
20.32
20.33
2,811,797
-0.17(-0.85%)
Jun 23, 2005
20.36
20.57
20.24
20.51
1,712,871
+0.15(+0.75%)
Jun 22, 2005
20.29
20.44
20.20
20.36
1,842,897
+0.19(+0.92%)
Jun 21, 2005
20.23
20.25
20.11
20.17
1,935,494
-0.07(-0.33%)
Jun 20, 2005
20.15
20.24
20.01
20.24
2,045,653
+0.07(+0.36%)
Jun 17, 2005
20.23
20.26
20.06
20.16
2,916,457
+0.03(+0.14%)
Jun 16, 2005
20.18
20.21
19.92
20.14
2,506,510
-0.09(-0.45%)
Jun 15, 2005
20.41
20.41
20.15
20.23
1,938,332
-0.17(-0.86%)
Jun 14, 2005
20.27
20.41
20.18
20.40
1,670,475
+0.21(+1.06%)
Jun 13, 2005
20.10
20.24
20.04
20.19
2,504,914
+0.05(+0.22%)
Jun 10, 2005
20.29
20.37
20.10
20.14
1,985,341
-0.12(-0.58%)
Jun 09, 2005
20.19
20.27
20.05
20.26
1,427,629
+0.07(+0.33%)
Jun 08, 2005
20.20
20.37
20.13
20.19
1,429,403
+0.01(+0.06%)
Jun 07, 2005
20.39
20.46
20.16
20.18
2,763,725
-0.07(-0.33%)
Jun 06, 2005
20.18
20.29
20.12
20.25
1,754,735
+0.07(+0.33%)
Jun 03, 2005
20.21
20.34
20.10
20.18
1,857,088
-0.01(-0.06%)
Jun 02, 2005
20.26
20.26
20.11
20.19
1,869,505
-0.05(-0.25%)
Jun 01, 2005
20.13
20.38
20.04
20.24
3,255,803
+0.12(+0.62%)
May 31, 2005
20.02
20.16
19.96
20.12
2,600,704
+0.16(+0.79%)
May 27, 2005
19.97
20.00
19.85
19.96
2,159,005
-0.01(-0.06%)
May 26, 2005
19.98
20.10
19.83
19.97
2,567,355
-0.01(-0.06%)
May 25, 2005
19.96
20.09
19.83
19.98
2,095,145
-0.06(-0.28%)
May 24, 2005
20.01
20.10
19.91
20.04
1,869,860
-0.03(-0.17%)
May 23, 2005
20.06
20.08
19.92
20.07
1,299,021
+0.03(+0.17%)
May 20, 2005
20.18
20.18
19.94
20.04
2,189,871
-0.08(-0.42%)
May 19, 2005
20.04
20.14
19.86
20.13
3,213,939
+0.14(+0.71%)
May 18, 2005
20.09
20.14
19.96
19.98
2,851,710
+0.01(+0.06%)
May 17, 2005
19.66
19.98
19.63
19.97
1,744,623
+0.31(+1.58%)
May 16, 2005
19.44
19.74
19.38
19.66
1,688,214
+0.21(+1.07%)
May 13, 2005
19.80
19.86
19.22
19.45
3,234,161
-0.30(-1.54%)
May 12, 2005
19.92
19.93
19.71
19.76
2,548,197
-0.14(-0.68%)
May 11, 2005
19.84
19.92
19.70
19.89
2,514,316
+0.07(+0.34%)
May 10, 2005
19.73
19.86
19.65
19.83
2,985,639
+0.01(+0.03%)
May 09, 2005
19.85
19.92
19.47
19.82
3,892,098
-0.03(-0.17%)
May 06, 2005
19.83
19.94
19.73
19.85
2,573,209
-0.17(-0.84%)
May 05, 2005
19.97
20.09
19.83
20.02
2,026,495
+0.01(+0.06%)
May 04, 2005
20.08
20.19
19.83
20.01
3,424,678
-0.06(-0.31%)
May 03, 2005
19.93
20.21
19.83
20.07
4,206,964
+0.14(+0.68%)
May 02, 2005
19.86
20.04
19.82
19.94
2,245,926
+0.08(+0.43%)
Apr 29, 2005
19.73
19.88
19.65
19.85
2,974,996
+0.12(+0.63%)
Apr 28, 2005
19.90
20.00
19.67
19.73
2,485,401
-0.17(-0.88%)
Apr 27, 2005
19.65
20.04
19.49
19.91
3,676,393
+0.24(+1.20%)
Apr 26, 2005
19.78
19.86
19.61
19.67
2,386,063
-0.14(-0.68%)
Apr 25, 2005
19.69
19.88
19.67
19.80
2,370,630
+0.09(+0.46%)
Apr 22, 2005
19.68
19.80
19.58
19.71
2,862,708
+0.05(+0.26%)
Apr 21, 2005
19.73
19.77
19.51
19.66
3,025,019
+0.17(+0.90%)
Apr 20, 2005
19.54
19.59
19.38
19.49
3,049,499
-0.11(-0.55%)
Apr 19, 2005
19.49
19.63
19.36
19.60
2,692,060
+0.11(+0.55%)
Apr 18, 2005
19.17
19.52
19.17
19.49
2,968,255
+0.21(+1.11%)
Apr 15, 2005
19.54
19.63
19.26
19.27
2,800,622
-0.30(-1.53%)
Apr 14, 2005
19.63
19.79
19.56
19.57
3,190,878
-0.11(-0.57%)
Apr 13, 2005
19.73
19.79
19.55
19.69
2,891,445
-0.10(-0.51%)
Apr 12, 2005
19.61
19.87
19.41
19.79
3,543,174
+0.12(+0.60%)
Apr 11, 2005
19.44
19.72
19.44
19.67
2,217,189
+0.20(+1.04%)
Apr 08, 2005
19.36
19.54
19.32
19.47
3,128,615
+0.04(+0.20%)
Apr 07, 2005
19.28
19.53
19.23
19.43
2,571,258
+0.10(+0.53%)
Apr 06, 2005
19.36
19.43
19.28
19.32
1,911,369
-0.05(-0.23%)
Apr 05, 2005
19.17
19.37
19.12
19.37
3,433,724
+0.23(+1.18%)
Apr 04, 2005
19.27
19.27
19.05
19.14
3,089,057
-0.10(-0.50%)
Apr 01, 2005
19.38
19.47
19.12
19.24
3,001,427
+0.04(+0.21%)
Mar 31, 2005
19.04
19.25
18.97
19.20
2,601,591
+0.29(+1.52%)
Mar 30, 2005
18.63
19.02
18.60
18.91
5,125,486
+0.41(+2.19%)
Mar 29, 2005
18.78
18.78
18.43
18.51
3,725,707
-0.33(-1.77%)
Mar 28, 2005
18.85
19.05
18.80
18.84
1,951,459
+0.02(+0.09%)
Mar 24, 2005
18.60
18.91
18.60
18.82
2,696,140
+0.31(+1.67%)
Mar 23, 2005
18.56
18.57
18.27
18.51
4,628,087
-0.05(-0.27%)
Mar 22, 2005
18.94
19.04
18.52
18.56
3,328,533
-0.37(-1.97%)
Mar 21, 2005
18.94
19.06
18.87
18.94
1,992,614
+0.01(+0.06%)
Mar 18, 2005
19.12
19.25
18.84
18.92
3,842,075
-0.19(-1.00%)
Mar 17, 2005
19.10
19.22
18.91
19.12
2,257,456
+0.05(+0.27%)
Mar 16, 2005
20.49
20.49
18.94
19.07
2,443,892
-0.05(-0.24%)
Mar 15, 2005
19.36
19.53
19.11
19.11
2,885,059
-0.20(-1.02%)
Mar 14, 2005
18.89
19.35
18.87
19.31
3,262,898
+0.38(+2.03%)
Mar 11, 2005
19.21
19.39
18.91
18.92
3,134,114
-0.36(-1.87%)
Mar 10, 2005
19.07
19.29
18.99
19.29
3,267,688
+0.30(+1.57%)
Mar 09, 2005
19.52
19.55
18.96
18.99
3,579,361
-0.54(-2.74%)
Mar 08, 2005
19.45
19.61
19.28
19.52
2,927,987
+0.04(+0.20%)
Mar 07, 2005
19.39
19.55
19.34
19.48
2,022,415
+0.17(+0.91%)
Mar 04, 2005
19.22
19.39
19.21
19.31
2,411,785
+0.16(+0.85%)
Mar 03, 2005
19.12
19.20
19.00
19.14
2,338,345
+0.03(+0.15%)
Mar 02, 2005
19.05
19.27
18.95
19.12
3,822,030
+0.11(+0.59%)
Mar 01, 2005
18.83
19.09
18.78
19.00
3,348,578
+0.17(+0.93%)
Feb 28, 2005
18.86
18.99
18.68
18.83
3,005,152
-0.01(-0.03%)
Feb 25, 2005
18.58
18.97
18.54
18.83
3,537,675
+0.25(+1.37%)
Feb 24, 2005
18.41
18.59
18.36
18.58
2,955,128
+0.26(+1.42%)
Feb 23, 2005
18.32
18.78
18.18
18.32
3,990,195
-0.11(-0.61%)
Feb 22, 2005
18.96
18.96
18.33
18.43
5,336,580
-0.58(-3.05%)
Feb 18, 2005
19.41
19.41
18.91
19.01
3,335,096
-0.39(-2.00%)
Feb 17, 2005
19.45
19.60
19.34
19.40
1,939,752
-0.04(-0.20%)
Feb 16, 2005
19.48
19.51
19.36
19.44
1,597,568
-0.09(-0.46%)
Feb 15, 2005
19.61
19.66
19.48
19.53
2,016,916
-0.08(-0.40%)
Feb 14, 2005
19.50
19.67
19.48
19.61
3,266,091
+0.14(+0.69%)
Feb 11, 2005
19.53
19.58
19.32
19.48
2,162,907
-0.05(-0.23%)
Feb 10, 2005
19.65
19.66
19.49
19.52
1,440,401
-0.05(-0.26%)
Feb 09, 2005
19.70
19.76
19.57
19.57
1,677,393
-0.15(-0.74%)
Feb 08, 2005
19.76
19.85
19.68
19.72
4,785,254
-0.19(-0.96%)
Feb 07, 2005
20.07
20.09
19.89
19.91
1,696,906
-0.19(-0.93%)
Feb 04, 2005
20.08
20.22
19.97
20.10
2,592,012
+0.02(+0.08%)
Feb 03, 2005
20.02
20.08
19.93
20.08
1,855,137
-0.02(-0.08%)
Feb 02, 2005
20.01
20.10
19.90
20.10
3,160,190
+0.02(+0.08%)
Feb 01, 2005
19.92
20.09
19.82
20.08
2,363,889
+0.21(+1.05%)
Jan 31, 2005
19.98
20.01
19.76
19.87
3,280,815
-0.08(-0.40%)
Jan 28, 2005
19.82
19.95
19.59
19.95
2,978,543
+0.07(+0.34%)
Jan 27, 2005
19.36
19.88
19.35
19.88
4,824,989
+0.43(+2.23%)
Jan 26, 2005
18.83
19.79
18.83
19.45
5,174,801
+0.52(+2.74%)
Jan 25, 2005
19.17
19.19
18.89
18.93
2,699,333
-0.17(-0.91%)
Jan 24, 2005
19.03
19.26
18.89
19.10
2,402,738
+0.09(+0.47%)
Jan 21, 2005
19.36
19.38
18.99
19.01
6,505,043
-0.55(-2.80%)
Jan 20, 2005
19.53
19.63
19.40
19.56
1,902,855
-0.03(-0.14%)
Jan 19, 2005
19.62
19.75
19.56
19.59
1,764,314
-0.03(-0.17%)
Jan 18, 2005
19.45
19.72
19.40
19.62
2,999,653
+0.14(+0.69%)
Jan 14, 2005
19.14
19.56
19.13
19.49
2,961,691
+0.37(+1.92%)
Jan 13, 2005
18.91
19.27
18.91
19.12
2,530,635
+0.17(+0.89%)
Jan 12, 2005
18.83
18.99
18.75
18.95
1,985,163
+0.08(+0.42%)
Jan 11, 2005
18.89
18.94
18.77
18.87
1,595,971
+0.00(+0.00%)
Jan 10, 2005
18.77
18.99
18.72
18.87
1,965,828
+0.06(+0.33%)
Jan 07, 2005
18.95
19.22
18.77
18.81
2,494,093
-0.07(-0.39%)
Jan 06, 2005
18.94
18.95
18.74
18.89
3,160,190
+0.01(+0.03%)
Jan 05, 2005
19.08
19.16
18.83
18.88
1,936,026
-0.23(-1.18%)
Jan 04, 2005
19.20
19.36
19.09
19.10
1,730,255
-0.07(-0.38%)
Jan 03, 2005
19.29
19.33
19.14
19.18
2,753,969
-0.18(-0.93%)
Dec 31, 2004
19.51
19.51
19.36
19.36
957,192
-0.14(-0.69%)
Dec 30, 2004
19.51
19.57
19.45
19.49
1,496,633
-0.01(-0.06%)
Dec 29, 2004
19.57
19.69
19.51
19.51
2,179,405
-0.07(-0.35%)
Dec 28, 2004
19.51
19.66
19.44
19.57
1,098,572
+0.07(+0.35%)
Dec 27, 2004
19.73
19.74
19.45
19.51
1,417,695
-0.16(-0.83%)
Dec 23, 2004
19.79
19.82
19.60
19.67
1,778,682
-0.19(-0.97%)
Dec 22, 2004
19.78
19.88
19.73
19.86
2,940,759
+0.08(+0.43%)
Dec 21, 2004
19.70
19.84
19.65
19.78
1,909,595
+0.14(+0.69%)
Dec 20, 2004
19.64
19.78
19.62
19.64
1,716,418
+0.02(+0.11%)
Dec 17, 2004
19.67
19.87
19.47
19.62
2,864,659
-0.06(-0.29%)
Dec 16, 2004
19.53
19.67
19.43
19.67
2,250,538
+0.04(+0.20%)
Dec 15, 2004
19.39
19.67
19.39
19.63
1,733,625
+0.19(+0.96%)
Dec 14, 2004
19.28
19.45
19.21
19.45
1,635,706
+0.14(+0.73%)
Dec 13, 2004
19.17
19.33
19.07
19.31
1,867,554
+0.26(+1.36%)
Dec 10, 2004
19.13
19.16
18.97
19.05
2,181,533
-0.02(-0.12%)
Dec 09, 2004
19.11
19.17
18.94
19.07
3,963,941
-0.10(-0.53%)
Dec 08, 2004
19.36
19.44
19.15
19.17
4,351,714
-0.14(-0.70%)
Dec 07, 2004
19.25
19.42
19.17
19.31
3,954,894
+0.10(+0.53%)
Dec 06, 2004
19.17
19.29
19.15
19.21
2,939,873
+0.01(+0.06%)
Dec 03, 2004
19.22
19.32
19.19
19.20
3,621,402
+0.08(+0.41%)
Dec 02, 2004
19.17
19.23
18.99
19.12
3,486,586
-0.06(-0.29%)
Dec 01, 2004
19.26
19.26
18.95
19.17
2,998,943
-0.09(-0.47%)
Nov 30, 2004
19.53
19.58
19.24
19.26
3,168,173
-0.26(-1.33%)
Nov 29, 2004
19.85
19.95
19.52
19.52
2,724,877
-0.33(-1.65%)
Nov 26, 2004
19.84
20.03
19.82
19.85
844,727
+0.01(+0.03%)
Nov 24, 2004
19.73
19.97
19.72
19.84
3,069,544
+0.21(+1.06%)
Nov 23, 2004
19.61
19.81
19.57
19.63
2,565,581
+0.04(+0.20%)
Nov 22, 2004
19.14
19.60
19.08
19.60
3,411,728
+0.43(+2.24%)
Nov 19, 2004
19.27
19.27
19.02
19.17
3,745,930
-0.11(-0.56%)
Nov 18, 2004
19.28
19.43
19.24
19.27
2,287,967
-0.01(-0.03%)
Nov 17, 2004
19.88
19.88
19.22
19.28
1,820,723
-0.21(-1.10%)
Nov 16, 2004
19.52
19.69
19.44
19.49
1,487,054
-0.02(-0.12%)
Nov 15, 2004
19.62
19.73
19.48
19.52
1,605,905
-0.22(-1.11%)
Nov 12, 2004
19.39
19.74
19.31
19.74
1,826,577
+0.34(+1.77%)
Nov 11, 2004
19.28
19.44
19.14
19.39
1,438,982
+0.13(+0.67%)
Nov 10, 2004
19.35
19.35
19.15
19.26
1,262,479
-0.01(-0.03%)
Nov 09, 2004
19.39
19.42
19.20
19.27
1,513,662
-0.08(-0.44%)
Nov 08, 2004
19.39
19.54
19.26
19.35
1,571,137
-0.02(-0.09%)
Nov 05, 2004
19.45
19.63
19.16
19.37
3,103,071
-0.17(-0.89%)
Nov 04, 2004
18.91
19.57
18.91
19.54
3,400,730
+0.64(+3.37%)
Nov 03, 2004
18.63
18.98
18.57
18.91
2,742,438
+0.64(+3.52%)
Nov 02, 2004
18.68
18.70
18.24
18.26
2,576,579
-0.41(-2.20%)
Nov 01, 2004
18.61
18.74
18.56
18.68
2,030,575
+0.11(+0.61%)
Oct 29, 2004
18.52
18.63
18.39
18.56
2,645,584
+0.02(+0.09%)
Oct 28, 2004
18.76
18.77
18.48
18.55
4,104,433
-0.21(-1.14%)
Oct 27, 2004
18.55
18.77
18.55
18.76
2,267,744
+0.10(+0.51%)
Oct 26, 2004
18.22
18.67
18.11
18.67
3,226,534
+0.45(+2.44%)
Oct 25, 2004
18.19
18.30
18.11
18.22
2,046,540
+0.13(+0.72%)
Oct 22, 2004
17.90
18.22
17.89
18.09
2,201,401
+0.22(+1.23%)
Oct 21, 2004
17.90
18.00
17.79
17.87
2,513,074
+0.19(+1.05%)
Oct 20, 2004
17.76
17.83
17.62
17.68
2,826,876
-0.14(-0.76%)
Oct 19, 2004
17.98
18.55
17.78
17.82
2,067,295
-0.17(-0.97%)
Oct 18, 2004
18.08
18.14
17.97
17.99
3,179,171
-0.17(-0.96%)
Oct 15, 2004
17.93
18.25
17.93
18.17
1,920,771
+0.25(+1.38%)
Oct 14, 2004
17.87
17.95
17.86
17.92
1,262,834
-0.03(-0.19%)
Oct 13, 2004
18.16
18.19
17.83
17.95
2,109,691
-0.23(-1.27%)
Oct 12, 2004
18.12
18.23
18.10
18.19
2,055,942
+0.01(+0.06%)
Oct 11, 2004
18.23
18.25
18.11
18.17
1,012,892
-0.08(-0.43%)
Oct 08, 2004
18.24
18.30
18.10
18.25
2,110,400
+0.10(+0.56%)
Oct 07, 2004
18.23
18.32
18.15
18.15
1,094,492
-0.11(-0.62%)
Oct 06, 2004
18.22
18.32
18.19
18.26
1,996,516
+0.08(+0.43%)
Oct 05, 2004
18.15
18.34
18.11
18.19
2,992,380
+0.05(+0.25%)
Oct 04, 2004
18.18
18.21
18.09
18.14
1,229,307
-0.06(-0.31%)
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
.