Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
BioOptics Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Avon Products
(NY:
AVP
)
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 (%)
May 31, 2007
31.73
32.04
31.57
31.92
4,602,571
+0.19(+0.60%)
May 30, 2007
31.22
31.76
31.11
31.73
5,709,459
+0.51(+1.62%)
May 29, 2007
31.60
31.70
31.16
31.22
4,055,828
+0.43(+1.40%)
May 25, 2007
30.68
31.06
30.51
30.79
2,884,169
+0.07(+0.24%)
May 24, 2007
31.21
31.47
30.56
30.71
4,884,241
-0.50(-1.60%)
May 23, 2007
31.28
31.65
31.14
31.21
4,022,273
-0.07(-0.21%)
May 22, 2007
31.43
31.71
30.91
31.28
2,908,764
-0.15(-0.48%)
May 21, 2007
31.65
31.70
31.26
31.43
3,902,253
-0.27(-0.87%)
May 18, 2007
31.81
31.84
31.45
31.70
2,836,302
+0.05(+0.16%)
May 17, 2007
31.86
31.89
31.52
31.65
2,242,534
-0.34(-1.07%)
May 16, 2007
31.60
32.01
31.51
32.00
2,414,158
+0.37(+1.18%)
May 15, 2007
31.80
32.05
31.53
31.62
2,942,646
-0.06(-0.18%)
May 14, 2007
31.75
31.95
31.57
31.68
6,908,071
-0.07(-0.24%)
May 11, 2007
32.34
32.34
31.56
31.75
5,743,683
-0.59(-1.83%)
May 10, 2007
32.84
33.10
32.19
32.34
5,943,690
-0.67(-2.04%)
May 09, 2007
33.29
33.58
32.86
33.02
5,256,872
-0.45(-1.34%)
May 08, 2007
33.84
33.97
33.19
33.47
3,453,281
-0.42(-1.23%)
May 07, 2007
33.95
34.10
33.78
33.88
2,603,581
-0.05(-0.15%)
May 04, 2007
34.17
34.26
33.62
33.93
3,241,728
-0.07(-0.20%)
May 03, 2007
34.18
34.36
33.87
34.00
13,426,461
-0.11(-0.32%)
May 02, 2007
34.17
34.46
33.59
34.11
4,860,428
+0.07(+0.22%)
May 01, 2007
34.24
34.80
33.27
34.03
7,796,305
+0.94(+2.84%)
Apr 30, 2007
33.26
33.58
32.93
33.09
4,420,789
+0.24(+0.73%)
Apr 27, 2007
32.93
33.46
32.80
32.85
1,922,739
-0.37(-1.13%)
Apr 26, 2007
33.05
33.33
33.05
33.23
3,372,822
+0.08(+0.25%)
Apr 25, 2007
32.05
33.25
32.05
33.14
3,499,825
+0.38(+1.17%)
Apr 24, 2007
32.39
32.91
32.06
32.76
3,092,114
+0.32(+0.97%)
Apr 23, 2007
32.47
32.91
32.24
32.44
3,022,380
+0.06(+0.18%)
Apr 20, 2007
32.38
32.53
32.13
32.39
2,843,630
+0.32(+0.99%)
Apr 19, 2007
32.11
32.11
31.85
32.07
2,028,401
-0.07(-0.21%)
Apr 18, 2007
32.00
32.18
31.86
32.14
1,251,256
-0.07(-0.23%)
Apr 17, 2007
32.04
32.31
31.87
32.21
1,861,281
+0.17(+0.52%)
Apr 16, 2007
31.82
32.14
31.64
32.04
2,274,927
+0.41(+1.29%)
Apr 13, 2007
31.85
31.85
31.11
31.64
2,191,179
+0.40(+1.28%)
Apr 12, 2007
31.15
31.39
31.03
31.24
2,265,576
-0.07(-0.21%)
Apr 11, 2007
31.90
31.90
31.30
31.30
2,705,615
-0.53(-1.67%)
Apr 10, 2007
31.99
32.01
31.69
31.84
2,892,106
-0.22(-0.70%)
Apr 09, 2007
32.14
32.14
31.95
32.06
771,164
-0.08(-0.26%)
Apr 05, 2007
31.95
32.22
31.94
32.14
1,531,332
+0.09(+0.29%)
Apr 04, 2007
31.88
32.20
31.72
32.05
2,570,855
+0.14(+0.44%)
Apr 03, 2007
31.38
31.92
31.38
31.91
3,552,262
+0.66(+2.10%)
Apr 02, 2007
31.06
31.34
30.94
31.25
1,897,819
+0.27(+0.89%)
Mar 30, 2007
31.01
31.21
30.52
30.98
1,492,991
+0.02(+0.05%)
Mar 29, 2007
30.93
31.14
30.66
30.96
1,478,114
+0.20(+0.65%)
Mar 28, 2007
30.99
31.05
30.60
30.76
2,226,177
-0.41(-1.31%)
Mar 27, 2007
31.35
31.37
31.01
31.17
1,402,335
-0.34(-1.08%)
Mar 26, 2007
31.55
31.60
31.33
31.51
1,780,581
-0.10(-0.32%)
Mar 23, 2007
31.59
31.71
31.55
31.61
1,590,075
+0.05(+0.16%)
Mar 22, 2007
31.60
31.84
31.48
31.56
2,507,967
-0.03(-0.11%)
Mar 21, 2007
31.44
31.80
31.21
31.60
1,799,824
+0.25(+0.80%)
Mar 20, 2007
30.81
31.46
30.78
31.35
2,348,736
+0.55(+1.78%)
Mar 19, 2007
31.35
31.40
30.76
30.80
3,651,725
-0.43(-1.38%)
Mar 16, 2007
31.30
31.41
30.96
31.23
3,236,917
+0.07(+0.24%)
Mar 15, 2007
30.83
31.34
30.81
31.16
1,867,776
+0.22(+0.73%)
Mar 14, 2007
30.64
31.23
30.37
30.93
2,561,247
+0.29(+0.95%)
Mar 13, 2007
31.46
31.38
30.64
30.64
2,131,526
-0.82(-2.62%)
Mar 12, 2007
31.55
31.66
31.16
31.46
3,156,818
+0.32(+1.01%)
Mar 09, 2007
31.18
31.55
30.82
31.15
4,236,954
+0.30(+0.97%)
Mar 08, 2007
30.78
30.93
30.63
30.85
2,019,024
+0.27(+0.90%)
Mar 07, 2007
30.55
30.94
30.51
30.57
3,692,135
-0.07(-0.24%)
Mar 06, 2007
30.54
30.76
30.32
30.65
2,469,000
+0.20(+0.66%)
Mar 05, 2007
29.93
31.10
29.93
30.45
3,548,534
+0.14(+0.47%)
Mar 02, 2007
30.68
30.93
30.31
30.31
4,375,503
-0.37(-1.22%)
Mar 01, 2007
30.15
30.80
29.46
30.68
3,653,792
+0.20(+0.65%)
Feb 28, 2007
30.28
30.68
30.14
30.48
5,049,490
+0.01(+0.03%)
Feb 27, 2007
31.69
31.93
29.93
30.47
5,470,552
-1.38(-4.33%)
Feb 26, 2007
32.10
32.25
31.75
31.85
1,893,678
-0.21(-0.65%)
Feb 23, 2007
31.94
32.40
31.83
32.06
1,619,661
+0.03(+0.08%)
Feb 22, 2007
32.39
32.48
31.79
32.04
3,275,403
-0.36(-1.10%)
Feb 21, 2007
33.25
33.26
32.24
32.39
4,582,005
-0.90(-2.70%)
Feb 20, 2007
32.19
33.37
32.19
33.29
3,954,923
+0.87(+2.69%)
Feb 16, 2007
33.12
33.12
32.38
32.42
2,811,286
-0.06(-0.18%)
Feb 15, 2007
32.04
32.67
31.60
32.48
3,359,231
+0.29(+0.90%)
Feb 14, 2007
32.09
32.42
32.00
32.19
2,156,997
+0.09(+0.29%)
Feb 13, 2007
31.86
32.14
31.62
32.09
3,478,747
+0.41(+1.29%)
Feb 12, 2007
32.42
32.49
31.59
31.69
4,366,429
-0.79(-2.43%)
Feb 09, 2007
31.64
33.03
31.60
32.48
5,181,305
+0.77(+2.44%)
Feb 08, 2007
30.96
31.97
30.76
31.70
3,630,798
+0.73(+2.36%)
Feb 07, 2007
31.58
31.59
30.71
30.97
4,978,291
-0.62(-1.97%)
Feb 06, 2007
30.27
32.11
29.93
31.60
11,514,186
+2.81(+9.76%)
Feb 05, 2007
28.93
29.05
28.67
28.79
4,741,963
-0.46(-1.56%)
Feb 02, 2007
29.03
29.37
28.97
29.24
2,777,851
+0.22(+0.77%)
Feb 01, 2007
28.60
29.03
28.51
29.02
2,178,912
+0.42(+1.48%)
Jan 31, 2007
28.44
28.61
28.24
28.59
2,427,026
+0.24(+0.85%)
Jan 30, 2007
28.50
28.55
28.15
28.35
1,496,746
-0.02(-0.09%)
Jan 29, 2007
27.83
28.60
27.83
28.38
2,990,126
+0.50(+1.79%)
Jan 26, 2007
28.02
28.11
27.76
27.88
2,135,013
-0.12(-0.42%)
Jan 25, 2007
28.20
28.27
27.95
28.00
2,554,511
-0.15(-0.53%)
Jan 24, 2007
28.27
28.39
27.94
28.15
3,397,356
-0.12(-0.44%)
Jan 23, 2007
28.48
28.52
28.14
28.27
3,621,297
-0.16(-0.56%)
Jan 22, 2007
28.74
28.96
28.20
28.43
3,682,995
-0.33(-1.16%)
Jan 19, 2007
28.51
28.81
28.32
28.76
1,956,534
+0.19(+0.67%)
Jan 18, 2007
28.77
28.85
28.49
28.57
2,318,303
-0.20(-0.69%)
Jan 17, 2007
29.15
29.18
28.75
28.77
2,647,960
-0.38(-1.31%)
Jan 16, 2007
28.67
29.22
28.59
29.15
3,157,299
+0.54(+1.89%)
Jan 12, 2007
28.48
28.87
28.39
28.61
2,045,774
+0.04(+0.15%)
Jan 11, 2007
28.37
28.98
28.35
28.57
2,634,490
+0.18(+0.64%)
Jan 10, 2007
27.83
28.49
27.83
28.39
1,858,515
+0.24(+0.86%)
Jan 09, 2007
27.91
28.66
27.89
28.15
2,121,784
+0.27(+0.95%)
Jan 08, 2007
27.77
27.98
27.34
27.88
1,321,875
+0.07(+0.24%)
Jan 05, 2007
27.95
28.04
27.72
27.81
1,694,589
-0.27(-0.95%)
Jan 04, 2007
27.90
28.20
27.88
28.08
1,798,140
+0.14(+0.51%)
Jan 03, 2007
27.50
28.05
27.06
27.94
2,598,770
+0.47(+1.69%)
Dec 29, 2006
27.67
27.84
27.39
27.47
949,162
-0.17(-0.63%)
Dec 28, 2006
27.69
27.84
27.40
27.65
1,660,673
-0.17(-0.60%)
Dec 27, 2006
27.96
28.05
27.57
27.81
1,410,634
-0.01(-0.03%)
Dec 26, 2006
27.76
27.95
27.70
27.82
675,670
-0.02(-0.09%)
Dec 22, 2006
27.81
28.01
27.52
27.85
1,013,145
+0.03(+0.12%)
Dec 21, 2006
28.42
28.42
27.65
27.81
1,788,278
-0.05(-0.18%)
Dec 20, 2006
27.65
27.94
27.57
27.86
1,663,439
+0.17(+0.63%)
Dec 19, 2006
27.33
27.75
27.33
27.69
1,776,372
+0.15(+0.54%)
Dec 18, 2006
27.46
27.69
27.38
27.54
1,944,989
+0.03(+0.12%)
Dec 15, 2006
28.15
28.34
27.36
27.50
3,304,869
-0.10(-0.36%)
Dec 14, 2006
27.77
27.80
27.51
27.60
2,172,177
-0.08(-0.30%)
Dec 13, 2006
27.80
27.97
27.60
27.69
1,809,325
+0.07(+0.24%)
Dec 12, 2006
27.66
27.66
27.36
27.62
1,835,063
-0.15(-0.54%)
Dec 11, 2006
28.02
28.05
27.60
27.77
1,966,396
-0.24(-0.86%)
Dec 08, 2006
28.04
28.28
27.97
28.01
1,605,469
-0.14(-0.50%)
Dec 07, 2006
28.05
28.48
27.94
28.15
2,119,860
+0.15(+0.53%)
Dec 06, 2006
28.17
28.17
27.65
28.00
2,737,681
-0.17(-0.59%)
Dec 05, 2006
27.33
28.22
27.23
28.17
3,822,747
+0.85(+3.10%)
Dec 04, 2006
26.84
27.37
26.71
27.32
1,910,832
+0.49(+1.83%)
Dec 01, 2006
26.96
27.22
26.64
26.83
1,999,951
-0.31(-1.13%)
Nov 30, 2006
27.16
27.33
26.94
27.14
1,753,280
-0.04(-0.15%)
Nov 29, 2006
27.01
27.25
26.88
27.18
1,742,335
+0.19(+0.71%)
Nov 28, 2006
26.81
27.21
26.77
26.99
2,418,247
+0.16(+0.59%)
Nov 27, 2006
27.31
27.31
26.78
26.83
2,754,639
-0.84(-3.03%)
Nov 24, 2006
27.31
27.72
27.31
27.67
620,828
+0.11(+0.39%)
Nov 22, 2006
27.36
27.61
27.32
27.56
1,981,430
+0.14(+0.52%)
Nov 21, 2006
27.51
27.61
27.30
27.42
2,651,689
-0.23(-0.84%)
Nov 20, 2006
27.85
27.96
27.62
27.65
3,183,999
-0.34(-1.22%)
Nov 17, 2006
28.15
28.22
27.90
28.00
2,479,945
-0.14(-0.50%)
Nov 16, 2006
27.85
28.19
27.56
28.14
1,691,822
+0.29(+1.05%)
Nov 15, 2006
27.57
28.09
27.47
27.85
2,708,576
+0.28(+1.03%)
Nov 14, 2006
27.49
27.75
27.21
27.56
1,802,590
-0.07(-0.27%)
Nov 13, 2006
27.52
27.80
27.39
27.64
1,822,795
+0.08(+0.30%)
Nov 10, 2006
27.52
27.76
27.37
27.55
2,380,242
+0.12(+0.45%)
Nov 09, 2006
27.66
27.79
27.40
27.43
2,259,251
-0.23(-0.84%)
Nov 08, 2006
27.06
27.73
27.06
27.66
2,943,942
+0.60(+2.21%)
Nov 07, 2006
27.06
27.26
26.83
27.06
2,301,345
+0.01(+0.03%)
Nov 06, 2006
26.74
27.80
26.65
27.06
6,316,283
+0.40(+1.50%)
Nov 03, 2006
26.91
26.91
26.39
26.66
2,541,282
-0.12(-0.47%)
Nov 02, 2006
25.40
27.40
25.40
26.78
10,273,010
+1.21(+4.75%)
Nov 01, 2006
25.21
25.67
24.99
25.57
4,988,755
+0.28(+1.12%)
Oct 31, 2006
24.76
25.29
24.66
25.29
5,227,128
+0.62(+2.49%)
Oct 30, 2006
24.29
24.68
24.25
24.67
3,062,407
+0.39(+1.61%)
Oct 27, 2006
24.53
24.53
24.10
24.28
6,364,992
-0.72(-2.86%)
Oct 26, 2006
25.02
25.19
24.94
24.99
3,074,795
-0.07(-0.30%)
Oct 25, 2006
25.04
25.55
25.04
25.07
2,174,462
+0.12(+0.50%)
Oct 24, 2006
25.19
25.20
24.90
24.94
2,947,310
-0.32(-1.25%)
Oct 23, 2006
24.84
25.29
24.82
25.26
2,328,286
+0.22(+0.86%)
Oct 20, 2006
25.02
25.35
24.74
25.04
3,415,637
+0.13(+0.53%)
Oct 19, 2006
25.05
25.07
24.77
24.91
2,696,188
-0.22(-0.89%)
Oct 18, 2006
24.91
25.15
24.87
25.14
3,448,350
+0.32(+1.31%)
Oct 17, 2006
24.49
24.81
24.40
24.81
3,028,491
+0.32(+1.32%)
Oct 16, 2006
24.41
24.55
24.18
24.49
2,575,077
+0.07(+0.31%)
Oct 13, 2006
24.65
24.71
24.31
24.41
4,147,353
-0.46(-1.84%)
Oct 12, 2006
25.27
25.27
24.87
24.87
2,684,041
-0.28(-1.12%)
Oct 11, 2006
25.40
25.40
25.07
25.15
2,103,984
-0.24(-0.95%)
Oct 10, 2006
25.98
25.98
25.29
25.39
2,732,509
-0.47(-1.83%)
Oct 09, 2006
25.42
25.93
25.38
25.87
1,719,605
+0.45(+1.77%)
Oct 06, 2006
25.43
25.58
25.17
25.42
2,632,927
-0.17(-0.65%)
Oct 05, 2006
25.21
25.63
25.07
25.58
1,946,552
-0.22(-0.84%)
Oct 04, 2006
25.14
25.83
25.09
25.80
3,431,873
+0.67(+2.65%)
Oct 03, 2006
25.43
25.53
25.09
25.14
2,457,575
-0.29(-1.14%)
Oct 02, 2006
25.44
25.78
25.29
25.43
1,762,541
-0.07(-0.26%)
Sep 29, 2006
25.98
26.02
25.46
25.49
1,633,251
-0.46(-1.76%)
Sep 28, 2006
25.66
25.99
25.61
25.95
2,028,575
+0.30(+1.17%)
Sep 27, 2006
25.49
25.70
25.26
25.65
2,104,826
+0.21(+0.82%)
Sep 26, 2006
24.98
25.48
24.82
25.44
2,022,081
+0.60(+2.41%)
Sep 25, 2006
24.94
25.04
24.64
24.84
2,554,271
-0.20(-0.80%)
Sep 22, 2006
25.09
25.14
24.88
25.04
2,260,334
-0.05(-0.20%)
Sep 21, 2006
24.84
25.28
24.84
25.09
2,131,405
+0.26(+1.04%)
Sep 20, 2006
24.79
24.90
24.59
24.84
1,874,030
+0.23(+0.95%)
Sep 19, 2006
24.75
24.85
24.50
24.60
3,193,621
-0.21(-0.84%)
Sep 18, 2006
24.85
25.08
24.52
24.81
1,816,421
+0.25(+1.02%)
Sep 15, 2006
24.74
24.79
24.52
24.56
2,264,303
-0.17(-0.71%)
Sep 14, 2006
24.75
24.89
24.64
24.74
1,374,072
-0.01(-0.03%)
Sep 13, 2006
24.84
25.10
24.65
24.74
1,151,214
-0.09(-0.37%)
Sep 12, 2006
24.56
24.86
24.49
24.84
1,666,446
+0.42(+1.70%)
Sep 11, 2006
24.50
24.83
24.36
24.42
2,284,387
-0.07(-0.27%)
Sep 08, 2006
24.58
24.76
24.35
24.49
1,574,320
-0.09(-0.37%)
Sep 07, 2006
24.55
24.78
24.43
24.58
2,596,606
+0.03(+0.14%)
Sep 06, 2006
24.11
24.57
24.13
24.55
3,874,102
+0.43(+1.79%)
Sep 05, 2006
24.00
24.29
23.71
24.11
1,957,256
+0.12(+0.52%)
Sep 01, 2006
23.87
24.11
23.76
23.99
1,643,114
+0.12(+0.49%)
Aug 31, 2006
23.63
23.98
23.53
23.87
1,522,243
+0.37(+1.56%)
Aug 30, 2006
23.76
23.76
23.40
23.51
3,262,414
-0.17(-0.70%)
Aug 29, 2006
23.66
23.95
23.55
23.67
1,915,883
+0.09(+0.39%)
Aug 28, 2006
23.28
23.71
23.15
23.58
1,375,756
+0.37(+1.61%)
Aug 25, 2006
23.18
23.32
23.14
23.21
1,854,787
-0.12(-0.50%)
Aug 24, 2006
23.28
23.44
23.19
23.32
1,086,028
+0.07(+0.29%)
Aug 23, 2006
23.51
23.67
23.18
23.26
1,562,173
-0.20(-0.85%)
Aug 22, 2006
23.49
23.56
23.35
23.46
2,867,571
-0.07(-0.32%)
Aug 21, 2006
23.69
23.78
23.48
23.53
2,313,853
-0.17(-0.70%)
Aug 18, 2006
23.66
23.85
23.51
23.70
1,591,037
+0.15(+0.64%)
Aug 17, 2006
23.40
23.63
23.31
23.55
1,744,741
+0.07(+0.28%)
Aug 16, 2006
23.65
23.65
23.31
23.48
1,799,223
-0.12(-0.53%)
Aug 15, 2006
23.41
23.85
23.38
23.61
2,369,297
+0.25(+1.07%)
Aug 14, 2006
23.04
23.50
23.04
23.36
4,663,307
+0.36(+1.55%)
Aug 11, 2006
23.26
23.31
22.87
23.00
2,563,772
-0.34(-1.46%)
Aug 10, 2006
22.87
23.37
22.87
23.34
2,786,270
+0.39(+1.70%)
Aug 09, 2006
22.89
23.11
22.83
22.95
2,985,796
+0.09(+0.40%)
Aug 08, 2006
22.81
23.02
22.67
22.86
3,229,821
+0.07(+0.33%)
Aug 07, 2006
22.74
23.01
22.67
22.78
3,055,913
-0.09(-0.40%)
Aug 04, 2006
23.11
23.32
22.86
22.87
3,731,343
-0.06(-0.25%)
Aug 03, 2006
22.15
23.07
22.15
22.93
6,138,165
+0.43(+1.92%)
Aug 02, 2006
23.80
24.00
21.75
22.50
16,256,028
-1.36(-5.68%)
Aug 01, 2006
24.11
24.27
23.38
23.85
5,204,156
-0.25(-1.03%)
Jul 31, 2006
26.95
26.95
24.01
24.10
9,292,338
-3.18(-11.64%)
Jul 28, 2006
26.97
27.46
26.91
27.28
3,179,790
+0.50(+1.86%)
Jul 27, 2006
27.02
27.17
26.61
26.78
2,328,286
+0.07(+0.28%)
Jul 26, 2006
27.15
27.16
26.65
26.71
2,984,834
-0.48(-1.77%)
Jul 25, 2006
27.43
27.50
26.96
27.19
5,792,031
+0.10(+0.37%)
Jul 24, 2006
26.37
27.11
26.37
27.09
2,335,502
+0.72(+2.71%)
Jul 21, 2006
26.57
26.63
26.36
26.37
2,010,054
+0.01(+0.03%)
Jul 20, 2006
26.52
26.62
26.31
26.37
2,300,864
-0.20(-0.75%)
Jul 19, 2006
25.97
26.79
25.81
26.57
3,695,022
+0.84(+3.26%)
Jul 18, 2006
25.54
25.81
25.44
25.73
1,999,711
+0.24(+0.95%)
Jul 17, 2006
25.24
25.64
25.17
25.48
2,002,477
+0.21(+0.82%)
Jul 14, 2006
25.73
25.74
25.20
25.28
1,881,968
-0.51(-1.97%)
Jul 13, 2006
25.83
25.98
25.69
25.78
2,681,034
-0.03(-0.13%)
Jul 12, 2006
26.03
26.07
25.78
25.82
2,372,304
-0.18(-0.70%)
Jul 11, 2006
25.89
26.04
25.78
26.00
1,947,875
+0.05(+0.19%)
Jul 10, 2006
25.62
25.99
25.58
25.95
2,389,743
+0.38(+1.50%)
Jul 07, 2006
25.57
25.65
25.48
25.57
1,220,128
+0.00(+0.00%)
Jul 06, 2006
25.46
25.65
25.41
25.57
1,676,548
+0.11(+0.42%)
Jul 05, 2006
25.67
25.78
25.37
25.46
2,720,362
-0.31(-1.19%)
Jul 03, 2006
25.78
25.82
25.63
25.77
1,692,785
-0.01(-0.03%)
Jun 30, 2006
25.36
25.82
25.36
25.78
5,019,543
+0.46(+1.81%)
Jun 29, 2006
25.05
25.36
24.96
25.32
2,670,330
+0.43(+1.74%)
Jun 28, 2006
24.94
25.10
24.72
24.89
2,752,835
+0.12(+0.47%)
Jun 27, 2006
24.82
24.99
24.77
24.77
2,956,570
-0.05(-0.20%)
Jun 26, 2006
24.87
24.96
24.74
24.82
1,514,907
+0.02(+0.07%)
Jun 23, 2006
24.71
24.95
24.60
24.80
2,605,987
+0.09(+0.37%)
Jun 22, 2006
24.58
24.79
24.55
24.71
2,637,377
+0.11(+0.44%)
Jun 21, 2006
24.74
24.99
24.57
24.60
2,654,455
-0.14(-0.57%)
Jun 20, 2006
24.69
24.93
24.69
24.74
2,286,793
+0.02(+0.10%)
Jun 19, 2006
24.94
25.03
24.66
24.72
2,353,422
-0.17(-0.67%)
Jun 16, 2006
24.97
25.02
24.66
24.89
4,518,263
-0.06(-0.23%)
Jun 15, 2006
25.03
25.07
24.84
24.94
3,306,794
-0.17(-0.70%)
Jun 14, 2006
25.29
25.36
24.90
25.12
3,719,316
-0.13(-0.53%)
Jun 13, 2006
25.63
25.68
25.24
25.25
5,316,367
-0.42(-1.65%)
Jun 12, 2006
25.92
26.16
25.62
25.68
1,241,536
-0.12(-0.48%)
Jun 09, 2006
25.90
26.11
25.78
25.80
1,253,683
-0.06(-0.23%)
Jun 08, 2006
25.94
26.26
25.78
25.86
2,947,310
-0.08(-0.32%)
Jun 07, 2006
26.02
26.37
25.91
25.94
1,493,018
+0.03(+0.13%)
Jun 06, 2006
26.22
26.22
25.73
25.91
2,032,304
-0.14(-0.54%)
Jun 05, 2006
26.22
26.40
26.00
26.05
1,621,104
-0.21(-0.79%)
Jun 02, 2006
26.24
26.27
26.00
26.26
2,254,801
-0.02(-0.06%)
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
.