Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 51.26 51.85 50.43 51.52 5,710,380 +0.56(+1.09%)
May 30, 2006 52.57 52.57 50.89 50.96 5,848,152 -1.60(-3.04%)
May 26, 2006 52.44 52.84 51.79 52.56 3,891,027 +0.32(+0.62%)
May 25, 2006 52.06 52.32 51.16 52.23 5,325,384 +0.26(+0.50%)
May 24, 2006 51.84 53.11 50.98 51.97 9,153,543 -0.09(-0.18%)
May 23, 2006 52.06 52.79 52.03 52.06 8,076,006 +0.60(+1.17%)
May 22, 2006 50.85 51.82 50.81 51.46 10,317,170 +0.06(+0.12%)
May 19, 2006 52.96 53.02 50.92 51.40 14,637,230 -1.30(-2.47%)
May 18, 2006 53.74 53.99 52.51 52.70 8,864,123 -0.91(-1.70%)
May 17, 2006 53.95 54.49 52.98 53.61 8,652,722 -1.01(-1.85%)
May 16, 2006 55.06 55.77 54.47 54.62 5,318,729 -0.09(-0.17%)
May 15, 2006 54.95 55.02 53.83 54.71 6,964,061 -0.24(-0.44%)
May 12, 2006 55.97 56.15 54.86 54.95 6,440,726 -1.28(-2.27%)
May 11, 2006 57.18 57.42 56.03 56.23 6,184,581 -0.95(-1.67%)
May 10, 2006 57.48 57.93 56.68 57.18 5,620,326 -0.12(-0.21%)
May 09, 2006 56.50 57.30 56.49 57.30 4,204,235 +0.88(+1.55%)
May 08, 2006 56.49 56.58 55.73 56.43 3,858,885 -0.06(-0.10%)
May 05, 2006 56.20 57.13 56.08 56.49 8,527,411 +0.83(+1.48%)
May 04, 2006 55.44 55.88 55.31 55.66 5,155,186 +0.50(+0.91%)
May 03, 2006 55.05 55.25 54.10 55.16 5,153,629 +0.44(+0.80%)
May 02, 2006 53.55 54.85 53.55 54.72 5,461,881 +1.31(+2.45%)
May 01, 2006 53.82 54.11 53.26 53.41 6,022,172 -0.08(-0.15%)
Apr 28, 2006 53.32 53.74 53.04 53.49 6,251,273 +0.48(+0.91%)
Apr 27, 2006 52.96 53.43 52.16 53.01 8,696,758 -0.63(-1.17%)
Apr 26, 2006 53.72 54.24 53.40 53.64 6,531,347 +0.72(+1.36%)
Apr 25, 2006 54.31 54.58 52.81 52.92 10,671,724 -1.73(-3.17%)
Apr 24, 2006 55.26 56.30 54.19 54.65 15,886,805 -0.35(-0.63%)
Apr 21, 2006 56.11 56.50 54.80 54.99 9,758,295 -0.07(-0.13%)
Apr 20, 2006 55.79 56.02 54.56 55.07 5,451,828 -0.71(-1.27%)
Apr 19, 2006 55.83 56.46 55.33 55.77 6,580,197 +0.04(+0.08%)
Apr 18, 2006 54.42 55.86 54.25 55.73 10,906,205 +1.74(+3.22%)
Apr 17, 2006 54.73 55.65 53.88 53.99 7,730,231 -0.35(-0.64%)
Apr 13, 2006 54.97 54.92 53.96 54.34 5,959,729 -0.64(-1.16%)
Apr 12, 2006 54.38 55.26 54.27 54.97 9,080,339 +0.83(+1.54%)
Apr 11, 2006 53.83 54.20 53.32 54.14 7,540,211 +0.85(+1.60%)
Apr 10, 2006 52.92 53.62 52.91 53.29 5,718,168 +0.37(+0.71%)
Apr 07, 2006 53.39 53.71 52.73 52.91 6,036,048 -0.52(-0.97%)
Apr 06, 2006 53.32 53.73 52.98 53.43 5,209,701 -0.11(-0.20%)
Apr 05, 2006 53.32 53.78 52.69 53.53 6,737,651 +0.35(+0.66%)
Apr 04, 2006 52.21 53.34 51.90 53.18 6,521,860 +1.27(+2.45%)
Apr 03, 2006 51.35 53.31 51.24 51.91 8,100,502 +1.19(+2.35%)
Mar 31, 2006 51.13 51.17 50.35 50.72 6,112,368 -0.42(-0.81%)
Mar 30, 2006 52.01 52.51 50.96 51.13 7,479,608 -0.90(-1.72%)
Mar 29, 2006 51.73 52.25 51.24 52.03 9,327,988 -0.85(-1.60%)
Mar 28, 2006 53.36 53.84 52.76 52.88 5,276,533 -0.36(-0.68%)
Mar 27, 2006 53.59 53.79 52.99 53.24 3,651,873 -0.08(-0.16%)
Mar 24, 2006 53.86 54.14 53.09 53.32 6,118,315 -0.54(-1.00%)
Mar 23, 2006 53.96 54.53 53.50 53.86 6,902,467 +0.04(+0.07%)
Mar 22, 2006 52.69 53.99 52.53 53.82 5,148,390 +1.34(+2.56%)
Mar 21, 2006 53.60 53.86 52.40 52.48 6,505,435 -1.09(-2.03%)
Mar 20, 2006 54.30 54.46 53.41 53.57 5,972,331 -0.27(-0.50%)
Mar 17, 2006 53.38 53.92 52.58 53.84 9,933,589 +0.94(+1.78%)
Mar 16, 2006 52.92 53.24 52.53 52.90 8,216,468 +0.43(+0.82%)
Mar 15, 2006 50.93 52.76 50.81 52.47 7,375,111 +1.66(+3.27%)
Mar 14, 2006 50.14 51.05 50.14 50.81 5,732,610 +0.66(+1.32%)
Mar 13, 2006 50.46 50.67 49.99 50.14 4,816,350 +0.04(+0.07%)
Mar 10, 2006 50.39 50.86 49.71 50.11 8,491,304 -0.32(-0.63%)
Mar 09, 2006 51.15 51.22 50.32 50.43 7,223,605 -0.71(-1.38%)
Mar 08, 2006 51.58 51.59 49.68 51.13 10,939,763 -0.45(-0.88%)
Mar 07, 2006 51.56 52.28 51.00 51.58 6,944,804 -0.19(-0.37%)
Mar 06, 2006 52.71 52.88 51.20 51.77 7,049,585 -0.92(-1.74%)
Mar 03, 2006 52.51 53.32 52.34 52.69 4,810,403 +0.19(+0.36%)
Mar 02, 2006 52.36 52.70 52.13 52.50 3,182,628 -0.04(-0.07%)
Mar 01, 2006 51.65 52.93 51.52 52.54 5,937,640 +0.93(+1.79%)
Feb 28, 2006 51.91 51.81 51.13 51.61 6,292,901 -0.30(-0.57%)
Feb 27, 2006 51.77 52.25 51.56 51.91 4,556,382 +0.57(+1.10%)
Feb 24, 2006 51.20 51.50 50.68 51.34 4,140,376 +0.25(+0.48%)
Feb 23, 2006 51.60 51.62 50.78 51.10 7,043,071 -0.50(-0.97%)
Feb 22, 2006 51.27 52.07 51.23 51.60 7,833,029 +0.33(+0.65%)
Feb 21, 2006 50.85 51.41 50.62 51.27 5,602,626 +0.38(+0.75%)
Feb 17, 2006 50.85 51.12 50.64 50.88 6,750,961 +0.06(+0.13%)
Feb 16, 2006 50.70 50.85 50.42 50.82 4,932,175 +0.25(+0.50%)
Feb 15, 2006 49.39 50.60 49.37 50.57 6,225,219 +0.97(+1.97%)
Feb 14, 2006 48.73 49.73 48.19 49.59 6,417,930 +1.13(+2.33%)
Feb 13, 2006 48.24 48.77 47.94 48.46 4,019,029 -0.09(-0.19%)
Feb 10, 2006 48.13 48.64 47.87 48.55 4,485,584 +0.21(+0.44%)
Feb 09, 2006 48.52 49.26 48.19 48.34 5,688,858 -0.25(-0.52%)
Feb 08, 2006 47.85 48.65 47.57 48.60 5,052,672 +1.17(+2.46%)
Feb 07, 2006 48.24 48.26 47.27 47.43 6,950,185 -1.09(-2.24%)
Feb 06, 2006 48.38 48.60 48.02 48.52 5,304,003 +0.40(+0.84%)
Feb 03, 2006 48.17 48.71 47.85 48.12 4,998,016 -0.18(-0.38%)
Feb 02, 2006 48.55 48.80 48.02 48.30 6,521,152 -0.60(-1.23%)
Feb 01, 2006 48.03 48.97 47.95 48.90 6,833,511 +0.95(+1.97%)
Jan 31, 2006 47.32 48.14 47.06 47.95 8,008,607 +0.63(+1.33%)
Jan 30, 2006 46.99 48.11 46.84 47.33 7,189,339 -0.37(-0.77%)
Jan 27, 2006 46.03 48.29 46.01 47.69 10,743,937 +1.67(+3.62%)
Jan 26, 2006 43.84 46.22 44.00 46.03 14,609,902 +2.19(+4.99%)
Jan 25, 2006 43.43 44.67 43.16 43.84 6,757,474 +0.51(+1.17%)
Jan 24, 2006 42.93 43.69 42.90 43.33 4,660,737 +0.22(+0.51%)
Jan 23, 2006 42.90 43.39 42.56 43.11 3,832,265 +0.18(+0.43%)
Jan 20, 2006 44.15 44.15 42.71 42.93 6,288,512 -1.22(-2.77%)
Jan 19, 2006 43.82 44.49 43.72 44.15 3,363,728 +0.45(+1.03%)
Jan 18, 2006 44.04 44.30 43.58 43.70 5,176,851 -0.77(-1.73%)
Jan 17, 2006 43.57 44.60 43.54 44.46 5,130,266 +0.44(+1.01%)
Jan 13, 2006 43.80 44.13 43.70 44.02 2,742,268 +0.08(+0.19%)
Jan 12, 2006 43.24 44.25 43.16 43.94 7,536,388 +0.62(+1.43%)
Jan 11, 2006 42.99 43.53 42.87 43.31 3,901,788 +0.02(+0.05%)
Jan 10, 2006 43.33 43.45 42.83 43.29 4,514,186 -0.18(-0.41%)
Jan 09, 2006 42.69 43.56 42.69 43.47 6,242,635 +0.78(+1.82%)
Jan 06, 2006 41.86 42.91 41.94 42.69 8,060,006 +0.83(+1.99%)
Jan 05, 2006 41.68 42.28 41.67 41.86 6,500,196 +0.00(+0.00%)
Jan 04, 2006 40.93 41.97 40.64 41.86 6,481,081 +1.04(+2.54%)
Jan 03, 2006 40.87 41.04 40.29 40.82 5,235,471 +0.02(+0.05%)
Dec 30, 2005 41.06 41.03 40.66 40.80 2,899,155 -0.26(-0.64%)
Dec 29, 2005 40.89 41.52 40.88 41.06 2,293,695 +0.21(+0.52%)
Dec 28, 2005 41.00 41.10 40.52 40.85 3,134,769 -0.04(-0.09%)
Dec 27, 2005 41.33 41.94 40.88 40.88 3,034,378 -0.44(-1.06%)
Dec 23, 2005 41.29 41.56 41.13 41.32 1,885,760 +0.04(+0.10%)
Dec 22, 2005 40.54 41.46 40.49 41.28 4,390,857 +0.97(+2.40%)
Dec 21, 2005 40.33 40.78 40.09 40.31 4,070,711 +0.24(+0.60%)
Dec 20, 2005 40.26 40.76 39.96 40.07 4,938,830 -0.06(-0.16%)
Dec 19, 2005 41.42 41.67 39.80 40.14 8,006,766 -1.98(-4.71%)
Dec 16, 2005 41.67 42.20 41.54 42.12 7,229,835 +0.66(+1.58%)
Dec 15, 2005 41.50 42.02 41.40 41.46 3,618,315 -0.03(-0.07%)
Dec 14, 2005 41.48 41.67 41.03 41.49 3,361,179 -0.16(-0.37%)
Dec 13, 2005 40.91 41.96 40.82 41.65 3,781,433 +0.66(+1.62%)
Dec 12, 2005 40.98 41.34 40.96 40.98 1,956,558 -0.04(-0.10%)
Dec 09, 2005 40.67 41.25 40.47 41.03 3,240,115 +0.53(+1.31%)
Dec 08, 2005 40.70 41.10 40.31 40.50 3,984,197 -0.31(-0.76%)
Dec 07, 2005 41.53 41.72 40.61 40.81 4,354,609 -0.72(-1.73%)
Dec 06, 2005 41.14 41.87 40.95 41.53 3,808,053 +0.33(+0.81%)
Dec 05, 2005 41.42 41.77 40.83 41.20 4,519,142 -0.34(-0.82%)
Dec 02, 2005 41.60 41.99 41.24 41.53 3,203,018 -0.13(-0.32%)
Dec 01, 2005 40.96 41.69 40.85 41.67 4,446,362 +0.86(+2.11%)
Nov 30, 2005 40.57 40.95 40.40 40.81 3,823,911 +0.48(+1.19%)
Nov 29, 2005 40.57 40.82 40.21 40.33 4,811,253 -0.25(-0.61%)
Nov 28, 2005 40.95 41.12 40.34 40.57 3,116,362 -0.35(-0.86%)
Nov 25, 2005 40.98 41.30 40.88 40.93 1,154,706 -0.04(-0.10%)
Nov 23, 2005 41.39 41.39 40.86 40.97 3,842,743 -0.53(-1.28%)
Nov 22, 2005 40.76 41.60 40.54 41.50 4,554,966 +0.74(+1.82%)
Nov 21, 2005 40.33 40.83 40.04 40.76 3,774,211 +0.30(+0.75%)
Nov 18, 2005 40.96 40.96 40.16 40.45 5,770,133 -0.13(-0.33%)
Nov 17, 2005 40.07 40.61 39.96 40.59 6,088,297 +0.52(+1.30%)
Nov 16, 2005 39.48 40.44 39.48 40.06 6,482,072 +0.59(+1.48%)
Nov 15, 2005 39.13 39.52 39.11 39.48 5,554,767 +0.33(+0.85%)
Nov 14, 2005 38.70 39.19 38.57 39.15 4,317,228 +0.40(+1.02%)
Nov 11, 2005 38.72 38.84 38.33 38.75 2,650,798 +0.13(+0.33%)
Nov 10, 2005 38.09 38.78 38.01 38.62 4,162,323 +0.42(+1.09%)
Nov 09, 2005 38.32 38.52 38.03 38.21 3,991,843 -0.11(-0.28%)
Nov 08, 2005 38.31 38.62 37.95 38.31 5,100,531 +0.00(+0.00%)
Nov 07, 2005 37.82 38.60 37.71 38.31 4,521,408 +0.49(+1.31%)
Nov 04, 2005 37.97 38.09 37.71 37.82 4,539,390 +0.05(+0.13%)
Nov 03, 2005 38.21 38.50 37.75 37.77 8,773,927 -0.15(-0.39%)
Nov 02, 2005 37.32 38.15 37.30 37.92 6,046,668 +0.69(+1.84%)
Nov 01, 2005 37.15 37.56 36.97 37.23 9,259,598 +0.09(+0.25%)
Oct 31, 2005 36.72 37.54 36.50 37.14 9,345,829 +1.07(+2.98%)
Oct 28, 2005 35.42 36.27 35.18 36.07 6,101,040 +0.83(+2.34%)
Oct 27, 2005 35.63 35.74 35.14 35.24 7,484,281 -0.46(-1.29%)
Oct 26, 2005 35.52 36.12 35.28 35.70 6,620,127 +0.18(+0.52%)
Oct 25, 2005 35.62 35.75 35.30 35.52 9,810,968 -0.01(-0.04%)
Oct 24, 2005 34.96 35.56 34.92 35.53 12,123,779 +0.98(+2.84%)
Oct 21, 2005 34.92 35.61 34.08 34.55 38,742,768 -3.61(-9.46%)
Oct 20, 2005 38.97 39.90 37.71 38.16 5,943,870 -0.99(-2.53%)
Oct 19, 2005 38.12 39.16 37.66 39.15 4,487,991 +1.04(+2.72%)
Oct 18, 2005 38.75 38.76 38.10 38.11 5,005,521 -0.76(-1.94%)
Oct 17, 2005 38.98 39.12 38.47 38.86 4,653,941 +0.20(+0.53%)
Oct 14, 2005 38.42 38.78 38.38 38.66 6,137,005 +0.52(+1.37%)
Oct 13, 2005 38.53 38.81 37.63 38.14 8,691,236 -0.54(-1.39%)
Oct 12, 2005 39.30 39.71 38.48 38.67 7,568,955 -0.57(-1.44%)
Oct 11, 2005 39.45 39.93 39.20 39.24 4,667,251 -0.01(-0.02%)
Oct 10, 2005 39.94 40.11 38.90 39.25 4,664,702 -0.74(-1.85%)
Oct 07, 2005 39.21 40.19 39.20 39.99 5,087,504 +1.01(+2.59%)
Oct 06, 2005 39.80 39.80 38.49 38.98 8,970,603 -0.73(-1.83%)
Oct 05, 2005 40.11 40.72 39.70 39.70 5,607,724 -1.10(-2.70%)
Oct 04, 2005 41.60 42.26 40.81 40.81 4,514,611 -0.87(-2.08%)
Oct 03, 2005 41.50 41.83 41.35 41.68 3,679,484 +0.18(+0.44%)
Sep 30, 2005 41.16 41.77 40.97 41.49 5,661,247 +0.54(+1.31%)
Sep 29, 2005 40.65 41.13 40.45 40.95 4,365,653 +0.31(+0.76%)
Sep 28, 2005 41.48 42.06 40.26 40.64 5,477,740 -0.83(-1.99%)
Sep 27, 2005 41.24 41.65 40.89 41.47 4,867,890 +0.27(+0.65%)
Sep 26, 2005 41.24 41.35 40.67 41.20 6,629,472 -0.41(-0.98%)
Sep 23, 2005 41.75 41.74 41.07 41.61 4,510,363 +0.65(+1.59%)
Sep 22, 2005 40.96 41.39 40.81 40.96 6,031,800 +0.63(+1.56%)
Sep 21, 2005 40.12 40.67 39.80 40.33 5,979,835 +0.21(+0.53%)
Sep 20, 2005 40.57 40.83 40.04 40.12 5,317,879 -0.11(-0.28%)
Sep 19, 2005 40.75 41.05 40.00 40.23 4,801,907 -0.53(-1.30%)
Sep 16, 2005 40.96 41.08 40.31 40.76 6,899,211 -0.01(-0.03%)
Sep 15, 2005 41.20 41.34 40.51 40.78 3,888,620 -0.40(-0.96%)
Sep 14, 2005 41.95 42.08 41.07 41.17 4,233,687 -0.78(-1.85%)
Sep 13, 2005 41.89 42.29 41.59 41.95 5,231,081 +0.08(+0.19%)
Sep 12, 2005 41.63 41.87 41.49 41.87 3,451,941 +0.30(+0.73%)
Sep 09, 2005 41.49 41.63 41.25 41.57 3,731,308 +0.37(+0.91%)
Sep 08, 2005 41.10 41.83 40.88 41.20 5,635,193 -0.52(-1.25%)
Sep 07, 2005 41.63 41.76 41.30 41.72 7,026,363 +0.40(+0.96%)
Sep 06, 2005 41.32 41.53 40.57 41.32 11,028,968 +0.18(+0.45%)
Sep 02, 2005 40.40 41.53 40.26 41.14 9,915,041 +0.93(+2.30%)
Sep 01, 2005 39.53 40.26 39.41 40.21 9,092,516 +1.02(+2.61%)
Aug 31, 2005 38.21 39.30 38.05 39.19 8,216,326 +1.21(+3.18%)
Aug 30, 2005 37.71 38.07 37.39 37.98 3,870,496 +0.06(+0.15%)
Aug 29, 2005 37.54 38.07 37.47 37.93 3,337,958 +0.15(+0.39%)
Aug 26, 2005 37.78 38.13 37.53 37.78 3,779,026 +0.06(+0.17%)
Aug 25, 2005 37.59 38.17 37.57 37.71 3,948,232 +0.13(+0.36%)
Aug 24, 2005 38.56 38.57 37.44 37.58 5,415,721 -1.05(-2.71%)
Aug 23, 2005 38.74 38.96 38.32 38.62 3,253,284 -0.08(-0.22%)
Aug 22, 2005 38.84 39.20 38.52 38.71 4,516,877 -0.01(-0.02%)
Aug 19, 2005 37.71 38.81 37.53 38.72 5,819,125 +1.18(+3.14%)
Aug 18, 2005 37.68 37.71 37.22 37.54 3,971,028 -0.22(-0.58%)
Aug 17, 2005 37.85 38.03 37.60 37.76 3,194,380 -0.16(-0.43%)
Aug 16, 2005 38.42 38.77 37.86 37.92 6,984,168 -1.11(-2.84%)
Aug 15, 2005 38.99 39.10 38.53 39.03 2,507,362 +0.32(+0.84%)
Aug 12, 2005 39.10 39.10 38.49 38.70 3,464,827 -0.49(-1.26%)
Aug 11, 2005 38.95 39.20 38.72 39.20 3,905,611 +0.35(+0.91%)
Aug 10, 2005 38.58 39.26 38.53 38.84 6,137,430 +0.47(+1.21%)
Aug 09, 2005 38.14 38.42 37.90 38.38 3,203,442 +0.47(+1.23%)
Aug 08, 2005 38.12 38.31 37.78 37.91 2,892,925 +0.05(+0.13%)
Aug 05, 2005 38.14 38.24 37.73 37.86 3,681,750 -0.29(-0.76%)
Aug 04, 2005 38.18 38.30 37.94 38.15 4,053,437 -0.26(-0.68%)
Aug 03, 2005 38.30 38.46 38.12 38.41 4,565,019 -0.05(-0.13%)
Aug 02, 2005 38.17 38.54 38.08 38.46 4,319,493 +0.31(+0.81%)
Aug 01, 2005 38.28 38.45 37.96 38.15 4,235,386 +0.08(+0.20%)
Jul 29, 2005 38.17 38.38 37.68 38.07 7,672,602 -0.38(-0.99%)
Jul 28, 2005 37.43 38.56 37.29 38.45 10,839,938 +1.17(+3.14%)
Jul 27, 2005 36.72 37.28 36.45 37.28 7,661,274 +0.69(+1.87%)
Jul 26, 2005 36.72 36.89 36.45 36.60 3,933,081 -0.02(-0.06%)
Jul 25, 2005 37.11 37.20 36.46 36.62 5,394,199 -0.40(-1.07%)
Jul 22, 2005 37.25 37.32 36.55 37.01 7,247,959 +0.08(+0.21%)
Jul 21, 2005 37.62 37.75 36.76 36.94 11,782,819 -0.64(-1.69%)
Jul 20, 2005 37.49 37.85 36.88 37.57 14,461,936 -0.14(-0.37%)
Jul 19, 2005 36.99 37.73 36.91 37.71 19,515,458 +1.82(+5.08%)
Jul 18, 2005 35.84 36.30 35.81 35.89 5,868,258 +0.11(+0.30%)
Jul 15, 2005 36.02 36.02 35.47 35.79 7,263,393 -0.23(-0.65%)
Jul 14, 2005 35.45 36.09 34.96 36.02 9,959,926 +0.76(+2.16%)
Jul 13, 2005 34.94 35.27 34.82 35.26 11,117,606 +0.31(+0.89%)
Jul 12, 2005 35.30 35.31 34.75 34.94 5,386,836 -0.36(-1.01%)
Jul 11, 2005 35.11 35.37 34.89 35.30 3,303,550 +0.45(+1.29%)
Jul 08, 2005 34.52 35.11 34.34 34.85 4,115,172 +0.48(+1.39%)
Jul 07, 2005 33.66 34.43 33.55 34.38 3,971,311 +0.72(+2.15%)
Jul 06, 2005 33.76 33.93 33.49 33.65 3,596,935 -0.31(-0.90%)
Jul 05, 2005 33.85 34.08 33.68 33.96 3,121,742 +0.08(+0.25%)
Jul 01, 2005 33.81 33.93 33.73 33.87 3,009,174 +0.22(+0.65%)
Jun 30, 2005 34.01 34.26 33.65 33.66 4,752,066 -0.47(-1.38%)
Jun 29, 2005 34.54 34.80 34.08 34.13 4,312,980 -0.41(-1.19%)
Jun 28, 2005 34.34 34.60 34.27 34.54 3,829,858 +0.31(+0.91%)
Jun 27, 2005 34.20 34.61 33.91 34.22 2,640,178 +0.02(+0.06%)
Jun 24, 2005 34.77 34.83 34.04 34.20 4,965,025 -0.57(-1.63%)
Jun 23, 2005 35.31 35.49 34.73 34.77 4,204,094 -0.74(-2.09%)
Jun 22, 2005 36.02 36.10 35.49 35.51 3,110,839 -0.58(-1.59%)
Jun 21, 2005 35.74 36.36 35.71 36.09 4,824,987 +0.49(+1.39%)
Jun 20, 2005 35.31 35.79 35.13 35.59 3,002,236 +0.21(+0.60%)
Jun 17, 2005 34.96 35.61 34.78 35.38 5,361,349 +0.67(+1.92%)
Jun 16, 2005 34.92 34.98 34.55 34.72 2,941,350 -0.10(-0.27%)
Jun 15, 2005 34.81 34.94 34.39 34.81 2,340,988 +0.00(+0.01%)
Jun 14, 2005 34.46 34.93 34.35 34.81 2,695,825 +0.35(+1.01%)
Jun 13, 2005 34.27 34.98 34.13 34.46 2,951,120 +0.20(+0.58%)
Jun 10, 2005 34.55 34.62 33.99 34.26 3,502,774 -0.15(-0.44%)
Jun 09, 2005 34.23 34.81 34.18 34.41 3,801,822 +0.31(+0.90%)
Jun 08, 2005 33.79 34.22 33.72 34.10 5,570,909 +0.72(+2.17%)
Jun 07, 2005 33.27 33.87 33.22 33.38 2,325,129 +0.13(+0.40%)
Jun 06, 2005 33.25 33.52 33.13 33.25 1,713,298 +0.06(+0.19%)
Jun 03, 2005 33.56 33.76 33.10 33.18 2,315,359 -0.43(-1.27%)
Jun 02, 2005 33.72 33.90 33.51 33.61 1,924,982 -0.10(-0.30%)
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.