Skip to main content

CONSUMERS STA (NY: XLP )

77.27 -0.14 (-0.19%)
Streaming Delayed Price Updated: 3:13 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 17.78 17.94 17.59 17.59 4,786,858 -0.15(-0.83%)
Jul 30, 2007 17.71 17.83 17.58 17.73 1,565,892 +0.04(+0.23%)
Jul 27, 2007 17.97 17.97 17.69 17.69 5,247,075 -0.24(-1.34%)
Jul 26, 2007 17.99 18.26 17.77 17.93 4,206,798 -0.27(-1.47%)
Jul 25, 2007 18.39 18.39 18.09 18.20 2,699,381 +0.00(+0.00%)
Jul 24, 2007 18.28 18.40 18.11 18.20 2,989,373 -0.13(-0.73%)
Jul 23, 2007 18.16 18.44 18.15 18.34 1,992,108 +0.00(+0.00%)
Jul 20, 2007 18.38 18.41 18.23 18.34 1,799,730 -0.11(-0.58%)
Jul 19, 2007 18.39 18.48 18.38 18.44 1,867,181 +0.06(+0.33%)
Jul 18, 2007 18.40 18.40 18.28 18.38 1,036,483 +0.01(+0.04%)
Jul 17, 2007 18.52 18.60 18.37 18.38 2,038,582 -0.09(-0.47%)
Jul 16, 2007 18.50 18.59 18.44 18.46 1,047,086 -0.07(-0.40%)
Jul 13, 2007 18.40 18.54 18.35 18.54 2,025,731 +0.13(+0.69%)
Jul 12, 2007 18.24 18.49 18.23 18.41 1,929,197 +0.15(+0.84%)
Jul 11, 2007 18.01 18.26 18.01 18.26 1,707,556 +0.09(+0.48%)
Jul 10, 2007 18.23 18.28 18.07 18.17 2,769,780 -0.17(-0.91%)
Jul 09, 2007 18.34 18.34 18.26 18.34 2,818,137 +0.00(+0.00%)
Jul 06, 2007 18.18 18.34 18.17 18.34 979,392 +0.11(+0.59%)
Jul 05, 2007 18.22 18.26 17.67 18.23 4,442,498 -0.01(-0.07%)
Jul 03, 2007 18.32 18.33 18.20 18.24 1,600,383 -0.01(-0.04%)
Jul 02, 2007 18.16 18.39 18.16 18.25 6,311,458 +0.15(+0.81%)
Jun 29, 2007 18.11 18.24 18.01 18.10 2,490,313 +0.02(+0.11%)
Jun 28, 2007 18.07 18.21 18.07 18.08 1,231,488 -0.03(-0.18%)
Jun 27, 2007 17.89 18.15 17.87 18.11 1,065,013 +0.14(+0.78%)
Jun 26, 2007 18.10 18.14 17.96 17.97 1,741,507 -0.05(-0.26%)
Jun 25, 2007 18.10 18.17 17.97 18.02 1,184,864 -0.08(-0.44%)
Jun 22, 2007 18.24 18.24 18.02 18.10 2,499,587 -0.10(-0.55%)
Jun 21, 2007 18.09 18.26 18.07 18.20 2,303,530 +0.05(+0.30%)
Jun 20, 2007 18.28 18.32 18.07 18.15 1,621,063 -0.02(-0.11%)
Jun 19, 2007 18.30 18.30 18.17 18.17 1,616,580 -0.13(-0.73%)
Jun 18, 2007 18.35 18.42 18.30 18.30 1,270,640 -0.09(-0.51%)
Jun 15, 2007 18.45 18.46 18.37 18.40 3,273,956 -0.07(-0.40%)
Jun 14, 2007 18.47 18.48 18.39 18.47 2,901,865 +0.03(+0.15%)
Jun 13, 2007 18.41 18.48 18.30 18.44 2,372,120 +0.14(+0.77%)
Jun 12, 2007 18.30 18.42 18.26 18.30 1,537,529 -0.13(-0.73%)
Jun 11, 2007 18.44 18.48 18.38 18.44 1,849,249 +0.06(+0.33%)
Jun 08, 2007 18.27 18.44 18.26 18.38 936,504 +0.11(+0.59%)
Jun 07, 2007 18.37 18.52 18.27 18.27 3,120,904 -0.23(-1.27%)
Jun 06, 2007 18.52 18.59 18.48 18.50 3,753,192 -0.12(-0.65%)
Jun 05, 2007 18.65 18.68 18.58 18.62 2,902,014 -0.11(-0.61%)
Jun 04, 2007 18.68 18.75 18.66 18.74 763,758 +0.07(+0.36%)
Jun 01, 2007 18.61 18.76 18.60 18.67 2,506,760 +0.09(+0.47%)
May 31, 2007 18.60 18.66 18.56 18.58 2,309,208 +0.03(+0.14%)
May 30, 2007 18.40 18.60 18.44 18.56 1,804,147 +0.09(+0.47%)
May 29, 2007 18.37 18.56 18.37 18.47 2,245,609 +0.07(+0.36%)
May 25, 2007 18.44 18.44 18.37 18.40 608,511 +0.11(+0.62%)
May 24, 2007 18.38 18.48 18.29 18.29 2,582,550 -0.08(-0.44%)
May 23, 2007 18.40 18.51 18.37 18.37 5,577,106 -0.05(-0.29%)
May 22, 2007 18.41 18.45 18.35 18.42 1,633,840 +0.03(+0.18%)
May 21, 2007 18.51 18.51 18.36 18.39 3,171,858 -0.14(-0.76%)
May 18, 2007 18.44 18.53 18.40 18.53 1,742,852 +0.13(+0.73%)
May 17, 2007 18.42 18.42 18.18 18.40 1,791,493 -0.05(-0.25%)
May 16, 2007 18.30 18.44 18.25 18.44 1,372,404 +0.19(+1.03%)
May 15, 2007 18.14 18.32 18.14 18.26 2,836,861 +0.12(+0.66%)
May 14, 2007 18.24 18.24 18.14 18.14 1,592,670 -0.07(-0.37%)
May 11, 2007 18.14 18.20 18.09 18.20 982,530 +0.05(+0.26%)
May 10, 2007 18.25 18.27 18.10 18.16 2,311,868 -0.11(-0.62%)
May 09, 2007 18.27 18.32 18.23 18.27 1,635,558 +0.03(+0.15%)
May 08, 2007 18.30 18.31 18.24 18.24 2,526,784 -0.13(-0.69%)
May 07, 2007 18.34 18.42 18.33 18.37 4,134,699 +0.03(+0.18%)
May 04, 2007 18.37 18.37 18.26 18.34 4,489,305 +0.00(+0.00%)
May 03, 2007 18.39 18.46 18.28 18.34 3,108,625 +0.07(+0.37%)
May 02, 2007 18.31 18.39 18.27 18.27 2,698,212 +0.01(+0.04%)
May 01, 2007 18.33 18.33 18.19 18.26 3,605,373 -0.07(-0.40%)
Apr 30, 2007 18.40 18.51 18.34 18.34 1,249,692 -0.07(-0.36%)
Apr 27, 2007 18.38 18.42 17.91 18.40 1,009,206 -0.04(-0.22%)
Apr 26, 2007 18.53 18.53 18.40 18.44 1,486,889 -0.07(-0.40%)
Apr 25, 2007 18.50 18.55 18.46 18.52 1,291,010 +0.09(+0.51%)
Apr 24, 2007 18.40 18.47 18.30 18.42 1,039,913 -0.01(-0.04%)
Apr 23, 2007 18.42 18.48 18.38 18.43 3,634,927 -0.04(-0.22%)
Apr 20, 2007 18.34 18.47 18.34 18.47 2,164,400 +0.17(+0.91%)
Apr 19, 2007 18.19 18.31 18.19 18.30 382,423 +0.01(+0.07%)
Apr 18, 2007 18.26 18.30 18.23 18.29 1,072,029 -0.05(-0.26%)
Apr 17, 2007 18.25 18.34 18.22 18.34 1,430,758 +0.17(+0.92%)
Apr 16, 2007 18.23 18.23 18.14 18.17 2,096,414 +0.04(+0.22%)
Apr 13, 2007 18.09 18.14 18.05 18.13 945,184 +0.06(+0.33%)
Apr 12, 2007 18.01 18.13 17.98 18.07 1,099,373 +0.02(+0.11%)
Apr 11, 2007 18.10 18.16 17.99 18.05 2,926,544 -0.12(-0.66%)
Apr 10, 2007 18.16 18.17 18.10 18.17 1,729,253 +0.09(+0.48%)
Apr 09, 2007 18.14 18.18 18.08 18.08 487,903 -0.05(-0.26%)
Apr 05, 2007 18.09 18.13 18.01 18.13 1,187,703 +0.05(+0.26%)
Apr 04, 2007 17.97 18.09 17.97 18.08 4,152,480 +0.08(+0.45%)
Apr 03, 2007 17.92 18.05 17.89 18.00 3,347,328 +0.12(+0.67%)
Apr 02, 2007 17.82 17.90 17.79 17.88 1,607,913 +0.05(+0.26%)
Mar 30, 2007 17.77 17.86 17.34 17.83 3,121,234 +0.05(+0.26%)
Mar 29, 2007 17.75 17.81 17.65 17.79 2,756,614 +0.10(+0.57%)
Mar 28, 2007 17.68 17.77 17.59 17.69 1,926,357 -0.03(-0.19%)
Mar 27, 2007 17.80 17.80 17.67 17.72 2,827,446 -0.08(-0.45%)
Mar 26, 2007 17.85 17.85 17.71 17.80 1,737,323 -0.13(-0.71%)
Mar 23, 2007 17.81 17.93 17.75 17.93 1,787,533 +0.04(+0.22%)
Mar 22, 2007 17.85 17.89 17.78 17.89 3,900,955 +0.09(+0.49%)
Mar 21, 2007 17.63 17.81 17.55 17.80 1,648,559 +0.17(+0.95%)
Mar 20, 2007 17.47 17.63 17.45 17.63 2,182,039 +0.17(+0.96%)
Mar 19, 2007 17.40 17.49 17.40 17.47 1,173,956 +0.11(+0.66%)
Mar 16, 2007 17.40 17.44 17.31 17.35 2,853,896 -0.13(-0.77%)
Mar 15, 2007 17.33 17.49 17.33 17.49 2,181,143 +0.22(+1.28%)
Mar 14, 2007 17.31 17.35 17.11 17.27 3,977,343 +0.03(+0.19%)
Mar 13, 2007 17.57 17.52 17.23 17.23 2,126,898 -0.33(-1.90%)
Mar 12, 2007 17.52 17.59 17.51 17.57 1,624,052 +0.02(+0.11%)
Mar 09, 2007 17.55 17.56 17.45 17.55 2,257,205 +0.05(+0.31%)
Mar 08, 2007 17.23 17.98 17.19 17.49 2,624,216 +0.16(+0.93%)
Mar 07, 2007 17.47 17.47 17.33 17.33 2,813,698 -0.07(-0.38%)
Mar 06, 2007 17.31 17.47 17.30 17.40 3,030,378 +0.13(+0.77%)
Mar 05, 2007 17.22 17.43 17.06 17.27 3,354,202 -0.06(-0.35%)
Mar 02, 2007 17.45 17.52 17.30 17.33 3,227,631 -0.27(-1.56%)
Mar 01, 2007 17.27 17.60 17.27 17.60 3,169,643 +0.00(+0.00%)
Feb 28, 2007 17.50 17.64 17.38 17.60 3,072,817 +0.07(+0.38%)
Feb 27, 2007 17.86 17.87 17.27 17.53 6,993,376 -0.40(-2.24%)
Feb 26, 2007 17.92 17.96 17.87 17.93 1,447,591 -0.01(-0.07%)
Feb 23, 2007 17.95 17.95 17.87 17.95 2,039,479 +0.01(+0.07%)
Feb 22, 2007 17.97 18.02 17.89 17.93 3,070,277 -0.07(-0.37%)
Feb 21, 2007 18.09 18.09 17.99 18.00 1,251,064 -0.07(-0.41%)
Feb 20, 2007 18.08 18.25 17.95 18.07 1,508,240 +0.07(+0.37%)
Feb 16, 2007 17.95 18.01 17.92 18.01 1,690,251 +0.03(+0.15%)
Feb 15, 2007 17.83 17.99 17.83 17.98 1,464,605 +0.11(+0.60%)
Feb 14, 2007 17.83 17.89 17.79 17.87 2,515,534 +0.11(+0.60%)
Feb 13, 2007 17.70 17.83 17.70 17.77 1,150,671 +0.06(+0.34%)
Feb 12, 2007 17.77 17.77 17.70 17.71 1,378,256 -0.04(-0.23%)
Feb 09, 2007 17.79 17.83 17.68 17.75 1,169,622 -0.03(-0.15%)
Feb 08, 2007 17.79 17.81 17.73 17.77 2,755,867 -0.03(-0.19%)
Feb 07, 2007 17.82 17.89 17.79 17.81 2,560,108 -0.04(-0.22%)
Feb 06, 2007 17.93 17.93 17.83 17.85 2,333,865 -0.03(-0.15%)
Feb 05, 2007 17.89 17.91 17.85 17.87 1,787,085 -0.06(-0.34%)
Feb 02, 2007 17.94 17.97 17.89 17.93 1,655,732 +0.03(+0.19%)
Feb 01, 2007 17.89 17.96 17.86 17.90 4,073,280 +0.07(+0.38%)
Jan 31, 2007 17.78 17.85 17.71 17.83 2,777,685 +0.07(+0.41%)
Jan 30, 2007 17.70 17.79 17.69 17.76 3,803,551 -0.01(-0.08%)
Jan 29, 2007 17.81 17.85 17.74 17.77 2,527,830 +0.05(+0.26%)
Jan 26, 2007 17.75 17.79 17.67 17.73 4,649,947 -0.05(-0.26%)
Jan 25, 2007 17.93 17.93 17.74 17.77 3,186,985 -0.11(-0.64%)
Jan 24, 2007 17.87 17.89 17.79 17.89 3,120,188 +0.07(+0.38%)
Jan 23, 2007 17.85 17.86 17.76 17.82 966,391 +0.03(+0.19%)
Jan 22, 2007 17.73 17.81 17.72 17.79 3,200,584 -0.02(-0.11%)
Jan 19, 2007 17.75 17.83 17.75 17.81 1,155,725 +0.03(+0.15%)
Jan 18, 2007 17.85 17.86 17.76 17.78 992,841 -0.03(-0.15%)
Jan 17, 2007 17.77 17.85 17.75 17.81 2,351,647 +0.05(+0.30%)
Jan 16, 2007 17.73 17.79 17.71 17.75 2,901,715 +0.01(+0.08%)
Jan 12, 2007 17.80 17.80 17.71 17.74 2,012,880 -0.03(-0.15%)
Jan 11, 2007 17.74 17.80 17.59 17.77 2,788,892 +0.13(+0.76%)
Jan 10, 2007 17.56 17.67 17.47 17.63 1,557,105 +0.07(+0.42%)
Jan 09, 2007 17.53 17.59 17.51 17.56 3,642,610 +0.04(+0.23%)
Jan 08, 2007 17.44 17.55 17.43 17.52 1,442,340 +0.03(+0.15%)
Jan 05, 2007 17.63 17.63 17.45 17.49 2,032,605 -0.13(-0.72%)
Jan 04, 2007 17.56 17.63 17.49 17.62 1,263,168 +0.03(+0.16%)
Jan 03, 2007 17.45 17.67 17.45 17.59 3,077,898 +0.11(+0.64%)
Dec 29, 2006 17.50 17.59 17.47 17.48 1,433,822 -0.09(-0.49%)
Dec 28, 2006 17.60 17.60 17.52 17.57 1,100,733 -0.01(-0.04%)
Dec 27, 2006 17.58 17.59 17.48 17.57 1,469,686 +0.06(+0.34%)
Dec 26, 2006 17.47 17.51 17.41 17.51 820,693 +0.07(+0.38%)
Dec 22, 2006 17.55 17.55 17.40 17.45 765,701 -0.01(-0.08%)
Dec 21, 2006 17.41 17.52 17.41 17.46 3,003,330 +0.01(+0.04%)
Dec 20, 2006 17.43 17.49 17.43 17.45 1,166,783 +0.01(+0.08%)
Dec 19, 2006 17.39 17.49 17.39 17.44 1,748,979 +0.01(+0.08%)
Dec 18, 2006 17.49 17.49 17.42 17.43 1,697,872 -0.01(-0.08%)
Dec 15, 2006 17.49 17.51 17.43 17.44 5,349,150 -0.06(-0.34%)
Dec 14, 2006 17.43 17.57 17.43 17.50 1,106,561 +0.07(+0.38%)
Dec 13, 2006 17.50 17.53 17.39 17.43 3,787,861 -0.01(-0.04%)
Dec 12, 2006 17.48 17.49 17.39 17.44 1,962,222 -0.04(-0.23%)
Dec 11, 2006 17.53 17.53 17.41 17.48 828,164 +0.03(+0.19%)
Dec 08, 2006 17.37 17.53 17.34 17.45 2,516,473 +0.03(+0.19%)
Dec 07, 2006 17.47 17.52 17.41 17.41 1,065,018 -0.03(-0.19%)
Dec 06, 2006 17.36 17.46 17.36 17.45 1,301,124 +0.02(+0.12%)
Dec 05, 2006 17.37 17.43 17.33 17.43 1,763,623 +0.09(+0.54%)
Dec 04, 2006 17.10 17.36 17.10 17.33 1,610,154 +0.25(+1.45%)
Dec 01, 2006 17.06 17.19 16.99 17.08 1,328,919 -0.05(-0.31%)
Nov 30, 2006 17.16 17.22 17.08 17.14 1,701,160 -0.09(-0.51%)
Nov 29, 2006 17.07 17.23 17.07 17.23 1,794,407 +0.15(+0.86%)
Nov 28, 2006 17.00 17.11 16.97 17.08 2,755,568 +0.07(+0.43%)
Nov 27, 2006 17.18 17.18 16.99 17.00 3,756,629 -0.21(-1.24%)
Nov 24, 2006 17.19 17.25 17.16 17.22 392,563 -0.07(-0.39%)
Nov 22, 2006 17.20 17.29 17.18 17.29 1,746,140 +0.04(+0.23%)
Nov 21, 2006 17.28 17.29 17.21 17.25 2,914,118 -0.03(-0.16%)
Nov 20, 2006 17.33 17.35 17.27 17.27 14,967,789 -0.05(-0.31%)
Nov 17, 2006 17.25 17.39 17.23 17.33 14,399,789 +0.03(+0.15%)
Nov 16, 2006 17.16 17.32 17.16 17.30 2,344,176 +0.12(+0.70%)
Nov 15, 2006 17.13 17.25 17.13 17.18 949,804 +0.09(+0.51%)
Nov 14, 2006 17.02 17.14 17.01 17.09 1,361,346 +0.05(+0.27%)
Nov 13, 2006 17.06 17.11 17.00 17.04 1,540,518 -0.05(-0.31%)
Nov 10, 2006 17.03 17.12 17.03 17.10 685,455 +0.01(+0.04%)
Nov 09, 2006 17.23 17.23 17.06 17.09 1,954,750 -0.10(-0.58%)
Nov 08, 2006 17.10 17.23 17.10 17.19 1,208,176 +0.06(+0.35%)
Nov 07, 2006 17.18 17.18 17.10 17.13 2,595,973 +0.03(+0.16%)
Nov 06, 2006 17.00 17.15 17.00 17.10 1,619,419 +0.06(+0.35%)
Nov 03, 2006 17.14 17.17 16.98 17.04 2,863,759 -0.08(-0.47%)
Nov 02, 2006 17.13 17.16 17.06 17.12 2,012,282 -0.03(-0.16%)
Nov 01, 2006 17.31 17.31 17.14 17.15 3,818,196 -0.13(-0.77%)
Oct 31, 2006 17.30 17.32 17.25 17.29 1,248,822 -0.01(-0.08%)
Oct 30, 2006 17.27 17.35 17.27 17.30 4,336,882 -0.07(-0.42%)
Oct 27, 2006 17.41 17.41 17.31 17.37 2,537,544 -0.06(-0.35%)
Oct 26, 2006 17.37 17.43 17.31 17.43 2,167,395 +0.11(+0.66%)
Oct 25, 2006 17.16 17.38 17.16 17.32 3,736,007 +0.11(+0.66%)
Oct 24, 2006 17.28 17.28 17.15 17.20 1,490,159 -0.05(-0.31%)
Oct 23, 2006 17.10 17.29 17.06 17.26 3,061,460 +0.17(+0.98%)
Oct 20, 2006 17.07 17.10 17.00 17.09 3,843,450 +0.06(+0.35%)
Oct 19, 2006 17.02 17.04 16.96 17.03 1,918,437 +0.04(+0.24%)
Oct 18, 2006 16.90 17.02 16.90 16.99 3,149,627 +0.07(+0.40%)
Oct 17, 2006 16.86 16.97 16.84 16.92 1,640,191 -0.03(-0.20%)
Oct 16, 2006 16.90 16.96 16.84 16.96 3,909,650 +0.03(+0.16%)
Oct 13, 2006 17.00 17.00 16.85 16.93 953,390 -0.03(-0.20%)
Oct 12, 2006 17.02 17.03 16.92 16.96 2,235,686 +0.03(+0.16%)
Oct 11, 2006 16.85 16.94 16.80 16.94 2,991,376 +0.03(+0.16%)
Oct 10, 2006 16.93 16.99 16.83 16.91 3,681,164 -0.06(-0.36%)
Oct 09, 2006 16.93 16.97 16.86 16.97 2,424,721 +0.06(+0.36%)
Oct 06, 2006 17.01 17.02 16.86 16.91 2,489,276 -0.09(-0.55%)
Oct 05, 2006 17.06 17.08 16.96 17.00 1,667,836 -0.07(-0.39%)
Oct 04, 2006 16.80 17.07 16.29 17.07 4,884,858 +0.18(+1.07%)
Oct 03, 2006 16.89 16.94 16.84 16.89 4,361,688 +0.02(+0.12%)
Oct 02, 2006 16.86 17.00 16.85 16.87 2,882,438 -0.11(-0.67%)
Sep 29, 2006 17.03 17.10 16.95 16.98 2,378,396 -0.05(-0.27%)
Sep 28, 2006 17.12 17.12 16.95 17.03 1,554,714 -0.04(-0.23%)
Sep 27, 2006 17.00 17.10 16.96 17.07 4,111,386 +0.11(+0.63%)
Sep 26, 2006 16.99 17.01 16.84 16.96 4,865,581 +0.02(+0.12%)
Sep 25, 2006 17.04 17.04 16.85 16.94 4,218,082 -0.11(-0.63%)
Sep 22, 2006 17.02 17.05 16.98 17.05 2,039,180 +0.01(+0.08%)
Sep 21, 2006 17.13 17.20 16.98 17.04 2,706,554 -0.15(-0.90%)
Sep 20, 2006 17.12 17.21 17.06 17.19 3,154,857 +0.10(+0.59%)
Sep 19, 2006 17.05 17.10 17.01 17.09 1,906,333 +0.04(+0.24%)
Sep 18, 2006 17.12 17.17 16.99 17.05 2,096,563 -0.07(-0.39%)
Sep 15, 2006 17.08 17.20 17.07 17.12 2,386,764 -0.07(-0.39%)
Sep 14, 2006 17.10 17.19 17.05 17.18 1,425,304 +0.09(+0.51%)
Sep 13, 2006 17.27 17.27 17.07 17.10 2,683,242 -0.13(-0.74%)
Sep 12, 2006 17.26 17.27 17.16 17.23 4,883,812 +0.01(+0.04%)
Sep 11, 2006 17.03 17.22 17.03 17.22 2,322,209 +0.13(+0.74%)
Sep 08, 2006 17.08 17.10 17.00 17.09 799,324 +0.09(+0.51%)
Sep 07, 2006 17.09 17.13 16.98 17.00 5,011,728 -0.06(-0.35%)
Sep 06, 2006 17.06 17.08 17.03 17.06 2,562,200 -0.05(-0.27%)
Sep 05, 2006 17.24 17.77 17.06 17.11 3,165,616 -0.06(-0.35%)
Sep 01, 2006 17.13 17.18 17.07 17.17 1,127,631 +0.09(+0.55%)
Aug 31, 2006 17.08 17.08 17.02 17.08 2,650,516 +0.01(+0.08%)
Aug 30, 2006 17.08 17.09 17.00 17.06 1,284,387 +0.05(+0.28%)
Aug 29, 2006 17.02 17.03 16.94 17.02 3,465,680 +0.06(+0.36%)
Aug 28, 2006 16.87 17.00 16.86 16.96 2,607,330 +0.07(+0.40%)
Aug 25, 2006 16.92 16.92 16.83 16.89 1,588,337 -0.03(-0.16%)
Aug 24, 2006 16.88 16.92 16.84 16.92 2,429,802 +0.09(+0.52%)
Aug 23, 2006 16.86 16.90 16.79 16.83 2,529,923 -0.05(-0.32%)
Aug 22, 2006 16.89 16.90 16.82 16.88 839,970 -0.01(-0.08%)
Aug 21, 2006 16.87 16.91 16.84 16.90 1,273,628 +0.04(+0.24%)
Aug 18, 2006 16.83 16.86 16.76 16.86 1,600,292 +0.10(+0.60%)
Aug 17, 2006 16.74 16.83 16.72 16.76 4,503,053 -0.03(-0.16%)
Aug 16, 2006 16.73 16.86 16.68 16.78 6,929,568 +0.02(+0.12%)
Aug 15, 2006 16.82 16.82 16.71 16.76 1,393,026 +0.11(+0.64%)
Aug 14, 2006 16.72 16.79 16.64 16.66 3,630,656 +0.03(+0.20%)
Aug 11, 2006 16.69 16.69 16.57 16.62 983,576 -0.03(-0.20%)
Aug 10, 2006 16.48 16.67 16.43 16.66 1,909,770 +0.17(+1.06%)
Aug 09, 2006 16.66 16.66 16.46 16.48 5,768,911 -0.11(-0.64%)
Aug 08, 2006 16.60 16.64 16.54 16.59 8,425,107 +0.07(+0.45%)
Aug 07, 2006 16.56 16.56 16.46 16.52 1,447,271 -0.04(-0.24%)
Aug 04, 2006 16.67 16.67 16.49 16.56 1,015,555 +0.01(+0.04%)
Aug 03, 2006 16.48 16.58 16.46 16.55 1,906,632 +0.04(+0.24%)
Aug 02, 2006 16.45 16.52 16.40 16.51 1,369,266 +0.15(+0.90%)
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.