Obituaries
PGe
PG Store
Archives
Classifieds
Classified
Events
Jobs
Real Estate
Legal Notices
Pets
MENU
SUBSCRIBE
LOGIN
REGISTER
LOG OUT
MY PROFILE
Home
News
Local
Sports
Opinion
A&E
Life
Business
Contact Us
NEWSLETTERS
MENU
ACCOUNT
Subscribe
Login
Register
Log out
My Profile
Subscriber Services
Search
SECTIONS
HOME
Homepage
This Just In
Chats
Weather
Traffic
Event Guide
PG Store
PGe
Video
Photos
The Digs
RSS Feeds
NEWS
News Home
COVID-19
World
Nation
State
Obituaries
News Obituaries
Politics
Education
Portfolio
Science
Health & Wellness
Environment
Aging Edge
Transportation
Faith & Religion
Crimes & Courts
Social Services
LOCAL
Local Home
Region
City
North
East
West
South
Washington
Westmoreland
The Neighborhood
Obituaries
Classifieds
Legal Notices
Real Estate
SPORTS
Sports Home
Steelers
Penguins
Pirates
Sports Columns
Gene Collier
Ron Cook
Joe Starkey
Paul Zeise
High School Sports
College Sports
Pitt
Penn State
WVU
NCAA
NFL
MLB
NBA
NHL
North Shore Drive Podcast
OPINION
Opinion Home
Editorials
Letters
Op-Ed Columns
PG Columnists
Insight
A&E
A&E Home
Celebrities
Movies
TV & Radio
Music
Concert Listings
Theatre & Dance
Art & Architecture
Books
Events
LIFE
Life Home
Food
Buying Here
Homes & Gardens
Style & Fashion
Travel
Restaurants
Seen
goodness
Random Acts of Kindness
Pets
Beer Me
Outdoors
Holidays
BUSINESS
Business Home
Your Money
Wheels
Workzone
Business Health
Tech News
Building PGH
Powersource
Business / Law
Top Workplaces
Business of Pittsburgh
Consumer Alerts
OTHER
PGe
NEWSLETTERS
PG STORE
ARCHIVES
CLASSIFIEDS
OBITUARIES
JOBS
LEGAL NOTICES
REAL ESTATE
CLASSIFIEDS
EVENTS
PETS
CONTACT US / FAQ
CONTACT US
ADVERTISING
CAREER OPPORTUNITIES
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
Advanced Energy
(NQ:
AEIS
)
99.16
-0.28 (-0.28%)
Streaming Delayed Price
Updated: 4:00 PM EST, Feb 3, 2023
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
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2008
15.14
15.70
15.00
15.70
495,747
+0.57(+3.73%)
May 29, 2008
14.95
15.49
14.83
15.14
179,603
+0.11(+0.73%)
May 28, 2008
15.35
15.35
14.83
15.03
174,375
-0.22(-1.43%)
May 27, 2008
14.81
15.31
14.81
15.24
124,828
+0.41(+2.74%)
May 26, 2008
15.28
15.60
14.69
14.84
226,838
+0.00(+0.00%)
May 23, 2008
15.28
15.60
14.69
14.84
226,838
-0.49(-3.17%)
May 22, 2008
15.22
15.49
14.96
15.32
268,579
+0.19(+1.24%)
May 21, 2008
15.46
15.73
15.02
15.14
266,211
-0.29(-1.86%)
May 20, 2008
15.64
16.03
15.16
15.42
210,203
-0.31(-1.95%)
May 19, 2008
15.75
16.14
15.51
15.73
252,492
-0.06(-0.38%)
May 16, 2008
16.07
16.08
15.47
15.79
318,303
-0.17(-1.06%)
May 15, 2008
15.90
16.13
15.62
15.96
187,286
+0.04(+0.25%)
May 14, 2008
15.38
16.06
15.37
15.92
513,701
+0.55(+3.55%)
May 13, 2008
15.14
15.50
15.12
15.37
233,262
+0.29(+1.91%)
May 12, 2008
15.25
15.36
14.84
15.09
446,186
-0.01(-0.07%)
May 09, 2008
14.97
15.27
14.73
15.10
969,133
+0.96(+6.80%)
May 08, 2008
14.36
14.50
13.98
14.13
331,577
-0.17(-1.18%)
May 07, 2008
14.53
14.95
14.18
14.30
302,495
-0.22(-1.50%)
May 06, 2008
14.25
14.63
14.10
14.52
294,863
+0.21(+1.45%)
May 05, 2008
14.03
14.38
13.88
14.31
313,325
+0.28(+1.98%)
May 02, 2008
14.53
14.53
13.81
14.03
427,704
-0.34(-2.34%)
May 01, 2008
13.85
14.44
13.85
14.37
443,762
+0.50(+3.57%)
Apr 30, 2008
14.25
14.34
13.68
13.88
257,985
-0.32(-2.23%)
Apr 29, 2008
14.27
14.70
13.99
14.19
336,694
-0.06(-0.42%)
Apr 28, 2008
14.84
14.84
14.19
14.25
505,225
-0.55(-3.68%)
Apr 25, 2008
14.31
14.96
13.88
14.80
1,850,422
+0.50(+3.46%)
Apr 24, 2008
13.66
15.29
13.46
14.30
1,925,096
+0.95(+7.13%)
Apr 23, 2008
13.44
13.58
13.22
13.35
779,084
-0.23(-1.68%)
Apr 22, 2008
13.95
14.11
13.47
13.58
704,426
-0.41(-2.91%)
Apr 21, 2008
13.55
14.08
13.55
13.99
470,325
+0.34(+2.47%)
Apr 18, 2008
13.88
14.09
13.30
13.65
657,570
-0.05(-0.36%)
Apr 17, 2008
13.96
14.06
13.50
13.70
285,922
-0.27(-1.92%)
Apr 16, 2008
13.58
14.44
13.29
13.97
667,614
+0.50(+3.68%)
Apr 15, 2008
13.18
13.53
13.04
13.47
661,823
+0.35(+2.64%)
Apr 14, 2008
12.98
13.25
12.80
13.12
497,819
+0.15(+1.15%)
Apr 11, 2008
13.48
13.60
12.91
12.97
369,201
-0.68(-5.01%)
Apr 10, 2008
13.30
13.75
13.14
13.66
418,847
+0.33(+2.45%)
Apr 09, 2008
13.54
13.78
13.27
13.33
327,463
-0.22(-1.61%)
Apr 08, 2008
13.53
13.65
13.19
13.55
381,417
-0.12(-0.87%)
Apr 07, 2008
13.84
13.93
13.60
13.67
319,910
-0.10(-0.72%)
Apr 04, 2008
13.95
13.96
13.63
13.77
706,360
-0.27(-1.91%)
Apr 03, 2008
13.82
14.37
13.82
14.03
706,533
+0.10(+0.71%)
Apr 02, 2008
13.61
14.00
13.46
13.94
649,754
+0.38(+2.78%)
Apr 01, 2008
13.44
13.83
13.39
13.56
758,008
+0.42(+3.17%)
Mar 31, 2008
12.91
13.35
12.72
13.14
390,834
+0.26(+2.00%)
Mar 28, 2008
13.20
13.66
12.85
12.89
709,041
-0.03(-0.23%)
Mar 27, 2008
13.46
13.46
12.89
12.91
631,007
-0.56(-4.12%)
Mar 26, 2008
13.40
13.63
12.81
13.47
756,955
-0.02(-0.15%)
Mar 25, 2008
13.72
14.06
13.37
13.49
666,634
-0.20(-1.45%)
Mar 24, 2008
13.06
13.97
12.96
13.69
445,587
+0.70(+5.42%)
Mar 21, 2008
12.78
13.23
12.49
12.98
789,433
+0.00(+0.00%)
Mar 20, 2008
12.78
13.23
12.49
12.98
789,433
+0.34(+2.66%)
Mar 19, 2008
13.18
13.40
12.65
12.65
746,228
-0.44(-3.33%)
Mar 18, 2008
13.48
13.87
12.89
13.08
891,433
-0.09(-0.68%)
Mar 17, 2008
13.06
13.50
12.97
13.17
443,285
-0.14(-1.04%)
Mar 14, 2008
13.68
13.70
13.05
13.31
580,336
-0.22(-1.61%)
Mar 13, 2008
13.13
13.77
12.93
13.53
780,363
+0.27(+2.02%)
Mar 12, 2008
13.07
13.45
12.63
13.26
755,392
+0.19(+1.44%)
Mar 11, 2008
12.63
13.26
12.53
13.07
669,444
+0.74(+6.03%)
Mar 10, 2008
12.64
12.71
12.29
12.33
271,562
-0.24(-1.89%)
Mar 07, 2008
12.14
12.84
12.04
12.57
801,080
+0.32(+2.59%)
Mar 06, 2008
12.81
13.07
12.19
12.25
391,122
-0.65(-5.07%)
Mar 05, 2008
12.88
13.04
12.60
12.90
312,111
+0.08(+0.62%)
Mar 04, 2008
12.29
12.90
12.26
12.83
308,859
+0.36(+2.86%)
Mar 03, 2008
12.67
12.94
12.16
12.47
405,163
-0.24(-1.87%)
Feb 29, 2008
12.55
12.89
12.47
12.71
496,545
+0.00(+0.00%)
Feb 28, 2008
13.00
13.12
12.66
12.71
493,061
-0.38(-2.88%)
Feb 27, 2008
13.21
13.66
12.95
13.08
584,848
-0.27(-2.00%)
Feb 26, 2008
13.35
13.43
12.97
13.35
581,645
-0.07(-0.52%)
Feb 25, 2008
12.94
13.57
12.72
13.42
608,307
+0.54(+4.15%)
Feb 22, 2008
12.90
13.21
12.64
12.89
623,271
-0.03(-0.23%)
Feb 21, 2008
12.89
13.03
12.60
12.91
556,752
+0.15(+1.16%)
Feb 20, 2008
12.25
12.93
12.25
12.77
393,969
+0.46(+3.70%)
Feb 19, 2008
12.22
12.57
12.09
12.31
320,068
+0.23(+1.89%)
Feb 18, 2008
12.08
12.27
11.94
12.08
381,830
+0.00(+0.00%)
Feb 15, 2008
12.08
12.27
11.94
12.08
381,830
-0.11(-0.89%)
Feb 14, 2008
12.23
12.44
11.99
12.19
454,439
-0.01(-0.08%)
Feb 13, 2008
11.79
12.57
11.59
12.20
952,331
+0.52(+4.41%)
Feb 12, 2008
11.40
12.05
11.40
11.69
487,793
+0.40(+3.51%)
Feb 11, 2008
11.49
11.62
11.26
11.29
651,057
-0.29(-2.48%)
Feb 08, 2008
9.991
12.22
9.991
11.58
1,664,038
+0.40(+3.55%)
Feb 07, 2008
10.80
11.29
10.51
11.18
748,252
+0.21(+1.90%)
Feb 06, 2008
11.12
11.44
10.86
10.97
429,605
-0.04(-0.36%)
Feb 05, 2008
11.33
11.61
10.97
11.01
355,926
-0.46(-3.98%)
Feb 04, 2008
12.08
12.22
11.44
11.47
342,623
-0.67(-5.55%)
Feb 01, 2008
10.74
12.21
10.72
12.14
783,935
+1.43(+13.32%)
Jan 31, 2008
10.56
10.98
10.50
10.71
484,707
+0.00(+0.00%)
Jan 30, 2008
10.54
10.97
10.28
10.71
379,631
+0.08(+0.75%)
Jan 29, 2008
10.49
10.71
10.15
10.64
258,868
+0.19(+1.80%)
Jan 28, 2008
10.31
10.46
9.852
10.45
382,847
+0.22(+2.13%)
Jan 25, 2008
9.912
10.41
9.793
10.23
683,953
+0.44(+4.45%)
Jan 24, 2008
9.912
10.03
9.416
9.793
1,003,785
-0.10(-1.00%)
Jan 23, 2008
9.961
10.89
9.624
9.892
1,554,408
-1.04(-9.52%)
Jan 22, 2008
10.20
11.23
10.12
10.93
455,114
-0.06(-0.54%)
Jan 21, 2008
11.08
11.24
10.73
10.99
609,590
+0.00(+0.00%)
Jan 18, 2008
11.08
11.24
10.73
10.99
609,590
+0.16(+1.46%)
Jan 17, 2008
10.95
11.11
10.54
10.83
433,944
-0.06(-0.55%)
Jan 16, 2008
10.54
11.28
10.41
10.89
492,012
+0.35(+3.29%)
Jan 15, 2008
11.03
11.03
10.49
10.55
415,141
-0.70(-6.26%)
Jan 14, 2008
10.81
11.38
10.53
11.25
445,193
+0.53(+4.90%)
Jan 11, 2008
11.06
11.16
10.64
10.72
490,973
-0.41(-3.65%)
Jan 10, 2008
10.40
11.36
10.29
11.13
725,736
+0.59(+5.64%)
Jan 09, 2008
10.43
10.75
10.14
10.54
617,540
+0.08(+0.76%)
Jan 08, 2008
10.90
11.15
10.45
10.46
560,425
-0.41(-3.74%)
Jan 07, 2008
11.03
11.20
10.78
10.86
910,706
-0.17(-1.53%)
Jan 04, 2008
12.05
12.43
11.01
11.03
921,860
-1.11(-9.14%)
Jan 03, 2008
12.69
12.93
12.07
12.14
622,656
-0.51(-4.00%)
Jan 02, 2008
12.90
13.10
12.51
12.65
883,635
-0.32(-2.45%)
Jan 01, 2008
12.89
13.05
12.70
12.96
0
+0.00(+0.00%)
Dec 31, 2007
12.89
13.05
12.70
12.96
978,034
+0.04(+0.31%)
Dec 28, 2007
12.96
13.28
12.89
12.92
665,044
+0.12(+0.93%)
Dec 27, 2007
13.28
13.43
12.80
12.81
600,724
-0.08(-0.62%)
Dec 26, 2007
13.15
13.20
12.80
12.89
352,766
-0.40(-2.99%)
Dec 24, 2007
12.94
13.36
12.90
13.28
190,383
+0.40(+3.08%)
Dec 21, 2007
12.66
13.01
12.57
12.89
1,041,702
+0.44(+3.50%)
Dec 20, 2007
12.86
12.99
12.07
12.45
649,001
-0.25(-1.95%)
Dec 19, 2007
12.49
13.01
12.43
12.70
427,661
+0.16(+1.26%)
Dec 18, 2007
12.85
13.09
12.30
12.54
526,984
-0.28(-2.17%)
Dec 17, 2007
13.38
13.55
12.73
12.82
661,457
-0.67(-5.00%)
Dec 14, 2007
13.62
13.86
13.42
13.49
319,523
-0.33(-2.37%)
Dec 13, 2007
13.77
13.91
13.48
13.82
416,372
-0.09(-0.64%)
Dec 12, 2007
14.01
14.31
13.77
13.91
461,772
+0.18(+1.30%)
Dec 11, 2007
14.11
14.31
13.65
13.73
434,219
-0.35(-2.46%)
Dec 10, 2007
13.93
14.26
13.93
14.07
938,879
+0.21(+1.50%)
Dec 07, 2007
13.83
14.13
13.73
13.87
424,599
+0.08(+0.58%)
Dec 06, 2007
13.89
13.98
13.63
13.79
633,280
-0.14(-1.00%)
Dec 05, 2007
13.60
14.14
13.54
13.93
360,677
+0.55(+4.15%)
Dec 04, 2007
13.65
14.03
13.29
13.37
1,006,178
-0.42(-3.02%)
Dec 03, 2007
14.43
14.43
13.71
13.79
897,870
-0.59(-4.14%)
Nov 30, 2007
14.40
14.68
14.14
14.38
417,827
+0.21(+1.47%)
Nov 29, 2007
14.73
14.86
14.09
14.17
389,544
-0.61(-4.16%)
Nov 28, 2007
13.89
14.84
13.82
14.79
437,317
+1.18(+8.67%)
Nov 27, 2007
13.86
13.96
13.38
13.61
628,002
-0.28(-2.00%)
Nov 26, 2007
14.50
14.73
13.75
13.89
525,665
-0.64(-4.43%)
Nov 23, 2007
14.24
14.70
14.06
14.53
127,574
+0.46(+3.24%)
Nov 21, 2007
14.26
14.51
14.03
14.07
432,564
-0.30(-2.07%)
Nov 20, 2007
14.21
14.57
13.98
14.37
484,278
+0.17(+1.19%)
Nov 19, 2007
14.55
14.55
14.03
14.20
396,651
-0.45(-3.05%)
Nov 16, 2007
14.64
14.80
14.24
14.65
634,209
+0.05(+0.34%)
Nov 15, 2007
15.73
15.73
14.42
14.60
1,111,236
-1.24(-7.82%)
Nov 14, 2007
15.72
16.16
15.55
15.84
761,571
+0.24(+1.52%)
Nov 13, 2007
15.82
15.99
15.18
15.60
984,416
-0.04(-0.25%)
Nov 12, 2007
15.56
16.02
15.32
15.64
775,943
+0.13(+0.83%)
Nov 09, 2007
15.15
15.68
15.04
15.51
591,852
+0.20(+1.29%)
Nov 08, 2007
15.26
15.61
14.83
15.31
634,347
+0.15(+0.98%)
Nov 07, 2007
16.18
16.22
15.14
15.16
609,104
-1.27(-7.72%)
Nov 06, 2007
16.59
16.59
16.01
16.43
863,763
-0.09(-0.54%)
Nov 05, 2007
16.03
16.58
15.45
16.52
1,065,493
+0.26(+1.58%)
Nov 02, 2007
15.44
16.50
15.25
16.27
939,727
+0.87(+5.67%)
Nov 01, 2007
15.60
15.60
14.92
15.39
923,653
-0.47(-2.94%)
Oct 31, 2007
15.51
16.10
15.38
15.86
1,157,199
+0.44(+2.83%)
Oct 30, 2007
14.86
15.65
14.73
15.42
635,265
+0.47(+3.11%)
Oct 29, 2007
14.82
15.32
14.52
14.96
777,351
+0.16(+1.07%)
Oct 26, 2007
15.33
15.41
14.72
14.80
495,993
-0.18(-1.19%)
Oct 25, 2007
15.21
15.51
14.48
14.98
1,896,178
-0.71(-4.55%)
Oct 24, 2007
15.91
16.49
15.17
15.69
646,406
-0.47(-2.88%)
Oct 23, 2007
16.10
16.52
15.87
16.16
408,136
+0.22(+1.37%)
Oct 22, 2007
15.11
16.06
14.68
15.94
597,577
+0.94(+6.28%)
Oct 19, 2007
15.56
15.56
14.99
15.00
490,519
-0.56(-3.63%)
Oct 18, 2007
15.23
15.89
15.03
15.56
391,114
+0.21(+1.36%)
Oct 17, 2007
15.12
15.71
15.12
15.35
442,644
+0.14(+0.91%)
Oct 16, 2007
15.64
15.92
15.15
15.21
665,676
-0.54(-3.40%)
Oct 15, 2007
15.91
16.23
15.64
15.75
404,720
-0.22(-1.37%)
Oct 12, 2007
15.29
16.19
15.20
15.97
317,042
+0.66(+4.34%)
Oct 11, 2007
15.94
16.05
15.21
15.30
506,568
-0.58(-3.68%)
Oct 10, 2007
16.35
16.35
15.61
15.89
527,964
-0.54(-3.26%)
Oct 09, 2007
16.69
16.77
16.20
16.42
363,201
-0.29(-1.72%)
Oct 08, 2007
16.96
17.41
16.56
16.71
389,075
-0.30(-1.75%)
Oct 05, 2007
16.74
17.54
16.59
17.01
412,204
+0.48(+2.88%)
Oct 04, 2007
16.79
16.91
16.44
16.53
387,901
-0.22(-1.30%)
Oct 03, 2007
17.10
17.23
16.53
16.75
378,252
-0.41(-2.37%)
Oct 02, 2007
16.69
17.40
16.41
17.16
654,088
+0.28(+1.64%)
Oct 01, 2007
14.96
16.91
14.96
16.88
1,005,999
+1.91(+12.78%)
Sep 28, 2007
15.60
15.69
14.95
14.97
466,914
-0.68(-4.37%)
Sep 27, 2007
15.58
15.82
15.43
15.65
480,574
+0.21(+1.35%)
Sep 26, 2007
15.60
15.94
15.25
15.44
475,740
-0.03(-0.19%)
Sep 25, 2007
14.97
15.54
14.94
15.47
350,135
+0.39(+2.56%)
Sep 24, 2007
15.14
15.27
14.97
15.09
353,231
-0.10(-0.65%)
Sep 21, 2007
14.97
15.60
14.93
15.18
441,672
+0.36(+2.41%)
Sep 20, 2007
14.96
15.22
14.79
14.83
365,039
-0.20(-1.32%)
Sep 19, 2007
15.34
15.81
14.97
15.03
456,754
-0.16(-1.04%)
Sep 18, 2007
14.57
15.20
14.26
15.18
569,511
+0.72(+5.00%)
Sep 17, 2007
15.20
15.20
14.43
14.46
613,629
-0.74(-4.89%)
Sep 14, 2007
14.76
15.30
14.69
15.20
366,493
+0.36(+2.40%)
Sep 13, 2007
15.07
15.25
14.81
14.85
295,648
-0.12(-0.79%)
Sep 12, 2007
15.11
15.47
14.95
14.97
377,330
-0.20(-1.31%)
Sep 11, 2007
15.44
15.49
15.12
15.16
364,062
-0.23(-1.48%)
Sep 10, 2007
15.98
16.02
15.09
15.39
502,139
-0.53(-3.30%)
Sep 07, 2007
16.09
16.45
15.67
15.92
398,792
-0.46(-2.78%)
Sep 06, 2007
16.61
16.61
16.27
16.37
479,469
-0.20(-1.20%)
Sep 05, 2007
16.01
16.61
15.97
16.57
956,243
+0.46(+2.83%)
Sep 04, 2007
15.97
16.34
15.76
16.12
705,098
+0.03(+0.18%)
Aug 31, 2007
15.16
16.12
14.97
16.09
710,900
+0.26(+1.63%)
Aug 30, 2007
15.90
16.27
15.80
15.83
349,109
-0.24(-1.48%)
Aug 29, 2007
15.93
16.17
15.75
16.07
322,736
+0.31(+1.95%)
Aug 28, 2007
16.98
17.01
15.62
15.76
656,233
-1.45(-8.41%)
Aug 27, 2007
17.54
17.59
17.14
17.21
305,092
-0.42(-2.36%)
Aug 24, 2007
17.54
17.73
17.34
17.62
433,462
+0.06(+0.34%)
Aug 23, 2007
17.27
18.04
16.77
17.56
683,924
+0.41(+2.37%)
Aug 22, 2007
16.89
17.42
16.48
17.16
337,971
+0.48(+2.85%)
Aug 21, 2007
16.55
16.91
16.45
16.68
325,400
+0.13(+0.78%)
Aug 20, 2007
16.70
16.85
16.13
16.55
352,080
-0.08(-0.48%)
Aug 17, 2007
16.94
17.04
16.33
16.63
451,300
+0.54(+3.32%)
Aug 16, 2007
16.31
17.05
15.39
16.10
866,906
-0.29(-1.75%)
Aug 15, 2007
16.86
16.98
16.38
16.38
615,491
-0.53(-3.11%)
Aug 14, 2007
17.43
17.60
16.86
16.91
720,117
-0.44(-2.51%)
Aug 13, 2007
16.96
18.71
16.63
17.35
1,387,647
+0.63(+3.80%)
Aug 10, 2007
14.00
17.35
13.54
16.71
2,075,390
+2.90(+21.03%)
Aug 09, 2007
13.93
14.41
13.30
13.81
2,462,988
-0.19(-1.35%)
Aug 08, 2007
15.56
15.74
13.80
14.00
1,887,576
-1.32(-8.61%)
Aug 07, 2007
15.83
16.00
14.67
15.31
1,619,974
-0.55(-3.44%)
Aug 06, 2007
16.34
16.34
15.64
15.86
782,317
-0.34(-2.08%)
Aug 03, 2007
16.29
17.42
16.17
16.20
794,621
-1.03(-5.98%)
Aug 02, 2007
17.77
17.84
17.03
17.23
840,698
-0.50(-2.80%)
Aug 01, 2007
17.41
17.76
17.06
17.72
1,318,264
+0.17(+0.96%)
Jul 31, 2007
17.88
18.37
17.52
17.55
1,041,701
-0.26(-1.45%)
Jul 30, 2007
18.03
18.08
17.14
17.81
1,170,948
+0.04(+0.22%)
Jul 27, 2007
19.03
19.05
17.60
17.77
1,557,364
-1.33(-6.95%)
Jul 26, 2007
20.72
20.76
18.43
19.10
4,128,436
-3.84(-16.72%)
Jul 25, 2007
22.11
23.24
22.11
22.94
1,056,961
+0.66(+2.98%)
Jul 24, 2007
23.02
23.07
22.07
22.27
601,812
-0.77(-3.36%)
Jul 23, 2007
23.45
23.68
23.00
23.04
399,580
-0.35(-1.48%)
Jul 20, 2007
23.72
23.77
23.03
23.39
509,530
-0.43(-1.79%)
Jul 19, 2007
23.44
23.97
23.29
23.82
320,896
+0.52(+2.21%)
Jul 18, 2007
23.80
23.80
22.80
23.30
496,771
-0.60(-2.53%)
Jul 17, 2007
22.26
24.16
22.25
23.91
1,012,175
+1.67(+7.49%)
Jul 16, 2007
22.25
22.34
21.84
22.24
492,525
-0.03(-0.13%)
Jul 13, 2007
22.76
22.87
22.16
22.27
317,888
-0.52(-2.26%)
Jul 12, 2007
22.58
22.88
22.26
22.79
268,238
+0.35(+1.55%)
Jul 11, 2007
22.34
22.50
21.94
22.44
381,540
+0.13(+0.58%)
Jul 10, 2007
22.42
22.73
22.08
22.31
681,329
-0.38(-1.66%)
Jul 09, 2007
22.05
22.99
21.95
22.69
533,012
+0.57(+2.60%)
Jul 06, 2007
22.35
22.53
22.03
22.11
227,811
-0.16(-0.71%)
Jul 05, 2007
22.17
22.30
21.90
22.27
306,501
+0.21(+0.94%)
Jul 03, 2007
22.16
22.35
21.89
22.06
241,283
-0.17(-0.76%)
Jul 02, 2007
22.60
22.86
22.15
22.23
578,479
-0.23(-1.02%)
Jun 29, 2007
21.81
22.91
21.81
22.46
960,947
+0.72(+3.33%)
Jun 28, 2007
22.09
22.09
21.52
21.74
571,245
-0.30(-1.35%)
Jun 27, 2007
21.56
22.10
21.37
22.03
324,442
+0.36(+1.65%)
Jun 26, 2007
21.76
22.16
21.33
21.68
659,136
-0.07(-0.32%)
Jun 25, 2007
22.05
22.29
21.51
21.75
651,663
-0.31(-1.39%)
Jun 22, 2007
22.84
23.02
21.92
22.05
1,181,815
-0.87(-3.80%)
Jun 21, 2007
22.11
23.09
22.08
22.93
683,936
+0.75(+3.40%)
Jun 20, 2007
22.84
23.07
22.13
22.17
545,417
-0.52(-2.27%)
Jun 19, 2007
23.11
23.15
22.49
22.69
764,149
-0.55(-2.35%)
Jun 18, 2007
24.12
24.12
23.12
23.23
604,034
-0.69(-2.90%)
Jun 15, 2007
23.82
24.05
23.44
23.93
484,277
+0.41(+1.73%)
Jun 14, 2007
23.30
23.64
23.29
23.52
470,051
+0.23(+0.98%)
Jun 13, 2007
22.96
23.49
22.96
23.29
638,035
+0.40(+1.73%)
Jun 12, 2007
23.70
23.70
22.74
22.90
629,963
-0.89(-3.75%)
Jun 11, 2007
24.00
24.17
23.66
23.79
310,292
-0.23(-0.95%)
Jun 08, 2007
23.48
24.05
23.48
24.02
398,541
+0.47(+1.98%)
Jun 07, 2007
24.39
24.51
23.51
23.55
590,279
-0.84(-3.45%)
Jun 06, 2007
24.59
24.85
24.22
24.39
470,178
-0.37(-1.48%)
Jun 05, 2007
24.88
25.13
24.49
24.76
460,576
-0.15(-0.60%)
Jun 04, 2007
24.96
25.05
24.65
24.91
590,448
-0.01(-0.04%)
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
.
TOP
Email a Story
Your e-mail:
Friends e-mail:
Submit