Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 35.67 35.90 35.22 35.37 6,872,785 +0.06(+0.16%)
Oct 30, 2006 34.53 35.45 34.39 35.32 5,786,178 +0.65(+1.88%)
Oct 27, 2006 34.98 35.28 34.55 34.66 6,295,667 -0.35(-0.99%)
Oct 26, 2006 34.90 35.05 34.43 35.01 6,347,053 +0.10(+0.28%)
Oct 25, 2006 35.32 35.45 34.37 34.91 7,639,986 -0.52(-1.46%)
Oct 24, 2006 35.44 36.01 35.25 35.43 5,651,856 -0.08(-0.22%)
Oct 23, 2006 34.77 36.65 34.57 35.51 7,301,681 +0.18(+0.51%)
Oct 20, 2006 35.62 35.66 35.04 35.33 4,843,265 -0.17(-0.49%)
Oct 19, 2006 36.01 36.05 35.30 35.50 4,165,405 -0.37(-1.04%)
Oct 18, 2006 36.53 36.83 35.57 35.87 6,835,456 -0.34(-0.94%)
Oct 17, 2006 36.56 36.97 35.79 36.21 7,108,631 -1.02(-2.73%)
Oct 16, 2006 37.28 37.45 37.00 37.23 4,075,596 +0.31(+0.83%)
Oct 13, 2006 37.05 37.35 36.67 36.92 4,748,771 -0.12(-0.33%)
Oct 12, 2006 35.89 37.21 35.85 37.04 9,404,454 +1.40(+3.93%)
Oct 11, 2006 35.83 36.25 35.32 35.64 4,023,273 -0.32(-0.89%)
Oct 10, 2006 35.89 36.03 35.60 35.96 5,469,739 +0.27(+0.75%)
Oct 09, 2006 35.27 35.85 35.09 35.69 5,011,637 +0.19(+0.52%)
Oct 06, 2006 36.07 36.17 35.46 35.51 5,677,315 -0.89(-2.44%)
Oct 05, 2006 36.24 36.49 35.82 36.40 7,006,327 +0.16(+0.44%)
Oct 04, 2006 34.88 36.39 34.80 36.24 9,820,854 +1.28(+3.66%)
Oct 03, 2006 34.08 35.09 33.88 34.96 5,864,741 +0.88(+2.57%)
Oct 02, 2006 34.29 34.55 33.81 34.08 4,347,365 -0.21(-0.62%)
Sep 29, 2006 34.95 35.09 34.23 34.29 5,123,625 -0.47(-1.34%)
Sep 28, 2006 34.70 35.14 34.14 34.76 5,746,038 -0.11(-0.31%)
Sep 27, 2006 34.93 35.74 34.60 34.87 5,912,379 -0.47(-1.34%)
Sep 26, 2006 35.47 35.93 35.00 35.34 6,202,266 -0.21(-0.59%)
Sep 25, 2006 34.79 35.81 34.34 35.55 7,321,360 +0.77(+2.21%)
Sep 22, 2006 33.95 35.10 33.93 34.78 8,412,653 +0.32(+0.93%)
Sep 21, 2006 35.48 35.51 34.36 34.46 10,180,245 -0.65(-1.84%)
Sep 20, 2006 34.47 35.62 34.43 35.11 13,631,866 +0.79(+2.29%)
Sep 19, 2006 34.64 34.80 33.93 34.32 9,366,031 -0.31(-0.91%)
Sep 18, 2006 34.34 34.68 34.14 34.64 7,218,276 +0.17(+0.50%)
Sep 15, 2006 33.87 34.56 33.74 34.46 11,035,067 +0.88(+2.61%)
Sep 14, 2006 33.13 33.75 33.00 33.59 8,103,867 +0.06(+0.19%)
Sep 13, 2006 33.26 33.66 32.95 33.52 15,419,762 +0.14(+0.42%)
Sep 12, 2006 29.69 33.70 29.60 33.38 43,661,548 +2.80(+9.15%)
Sep 11, 2006 29.74 31.11 29.74 30.58 18,012,656 +0.93(+3.15%)
Sep 08, 2006 28.88 29.68 28.51 29.65 10,845,141 +0.83(+2.89%)
Sep 07, 2006 29.62 29.62 28.81 28.82 12,891,998 -0.79(-2.68%)
Sep 06, 2006 30.48 30.48 29.61 29.61 9,853,028 -0.92(-3.00%)
Sep 05, 2006 30.57 30.71 30.20 30.53 7,652,950 +0.22(+0.74%)
Sep 01, 2006 30.33 30.58 29.91 30.30 7,511,911 +0.21(+0.70%)
Aug 31, 2006 29.75 30.14 29.68 30.09 7,100,197 +0.47(+1.60%)
Aug 30, 2006 29.58 30.22 29.42 29.62 9,146,117 +0.03(+0.11%)
Aug 29, 2006 29.73 29.80 29.20 29.59 5,883,172 +0.06(+0.20%)
Aug 28, 2006 29.21 29.86 29.20 29.53 5,947,053 +0.35(+1.21%)
Aug 25, 2006 29.16 29.37 29.01 29.18 4,648,185 -0.08(-0.26%)
Aug 24, 2006 29.61 29.69 28.91 29.25 8,166,968 -0.43(-1.45%)
Aug 23, 2006 30.03 30.10 29.53 29.68 5,152,988 -0.35(-1.15%)
Aug 22, 2006 30.40 30.48 29.96 30.03 6,098,713 -0.49(-1.59%)
Aug 21, 2006 31.12 31.12 30.44 30.51 5,861,149 -0.87(-2.77%)
Aug 18, 2006 31.73 31.73 30.90 31.39 3,863,179 -0.10(-0.33%)
Aug 17, 2006 31.47 31.92 31.34 31.49 4,176,182 +0.04(+0.14%)
Aug 16, 2006 30.76 31.51 30.42 31.44 7,150,021 +0.69(+2.23%)
Aug 15, 2006 30.09 30.82 29.96 30.76 7,609,685 +1.28(+4.34%)
Aug 14, 2006 29.68 30.25 29.39 29.48 4,305,663 -0.13(-0.45%)
Aug 11, 2006 29.77 29.86 29.25 29.61 4,924,640 -0.10(-0.32%)
Aug 10, 2006 28.81 29.94 28.68 29.71 8,265,211 +0.93(+3.25%)
Aug 09, 2006 30.05 30.09 28.75 28.77 8,796,878 -0.75(-2.54%)
Aug 08, 2006 30.60 30.63 29.49 29.52 8,733,934 -1.08(-3.54%)
Aug 07, 2006 30.67 30.87 30.17 30.60 5,099,728 -0.35(-1.14%)
Aug 04, 2006 30.89 31.36 30.52 30.96 11,520,503 +0.90(+2.98%)
Aug 03, 2006 28.94 30.25 28.89 30.06 9,069,272 +0.98(+3.37%)
Aug 02, 2006 28.83 29.38 28.75 29.08 4,115,580 +0.45(+1.59%)
Aug 01, 2006 28.96 28.97 28.20 28.63 5,971,887 -0.40(-1.39%)
Jul 31, 2006 28.91 29.52 28.91 29.03 5,495,354 -0.12(-0.42%)
Jul 28, 2006 28.94 29.46 28.69 29.15 7,442,251 +0.89(+3.15%)
Jul 27, 2006 28.13 28.73 28.11 28.26 6,420,774 +0.12(+0.41%)
Jul 26, 2006 28.77 28.77 28.04 28.15 7,525,812 -0.63(-2.18%)
Jul 25, 2006 28.64 29.26 28.35 28.77 7,403,516 -0.17(-0.58%)
Jul 24, 2006 28.16 29.27 28.57 28.94 6,211,793 +0.79(+2.80%)
Jul 21, 2006 28.84 28.91 28.05 28.15 8,723,626 -0.98(-3.36%)
Jul 20, 2006 30.41 30.64 29.13 29.13 9,786,648 -0.60(-2.02%)
Jul 19, 2006 28.88 30.02 28.56 29.73 14,890,749 +1.50(+5.31%)
Jul 18, 2006 28.81 28.92 27.86 28.23 15,759,473 -1.11(-3.78%)
Jul 17, 2006 29.20 29.73 29.20 29.34 7,351,661 +0.20(+0.70%)
Jul 14, 2006 29.77 29.96 28.56 29.14 12,819,995 -0.63(-2.13%)
Jul 13, 2006 30.39 30.64 29.66 29.77 13,259,667 -0.77(-2.52%)
Jul 12, 2006 32.41 32.41 30.45 30.54 15,181,573 -1.87(-5.77%)
Jul 11, 2006 32.62 32.79 31.83 32.41 8,706,757 -0.51(-1.54%)
Jul 10, 2006 33.52 33.72 32.84 32.92 5,568,295 -0.56(-1.66%)
Jul 07, 2006 33.96 33.96 32.95 33.47 10,387,507 -0.49(-1.43%)
Jul 06, 2006 34.25 34.36 33.47 33.96 8,547,444 -0.29(-0.84%)
Jul 05, 2006 34.71 34.82 34.11 34.25 4,660,524 -0.73(-2.09%)
Jul 03, 2006 35.05 35.54 34.77 34.98 1,544,865 -0.13(-0.38%)
Jun 30, 2006 35.35 35.49 34.92 35.11 5,580,946 -0.24(-0.67%)
Jun 29, 2006 33.87 35.44 33.87 35.35 6,743,617 +1.63(+4.84%)
Jun 28, 2006 33.40 33.98 33.06 33.72 4,210,387 +0.33(+0.98%)
Jun 27, 2006 33.81 34.25 33.22 33.39 3,967,357 -0.81(-2.36%)
Jun 26, 2006 33.93 34.27 33.75 34.20 3,298,868 +0.47(+1.40%)
Jun 23, 2006 34.19 34.48 33.52 33.72 3,413,198 -0.39(-1.14%)
Jun 22, 2006 34.05 34.52 33.74 34.11 4,727,061 +0.31(+0.91%)
Jun 21, 2006 34.09 34.32 33.66 33.81 6,115,581 -0.08(-0.25%)
Jun 20, 2006 33.77 34.38 33.56 33.89 4,842,797 +0.13(+0.38%)
Jun 19, 2006 33.93 34.02 33.52 33.76 7,135,808 +0.18(+0.53%)
Jun 16, 2006 32.97 33.84 32.92 33.58 8,130,732 +0.61(+1.84%)
Jun 15, 2006 33.00 33.17 32.68 32.97 10,154,786 +0.06(+0.19%)
Jun 14, 2006 32.98 33.43 32.36 32.91 9,861,775 -0.19(-0.56%)
Jun 13, 2006 32.59 33.31 32.00 33.09 21,437,100 +1.70(+5.43%)
Jun 12, 2006 32.33 32.52 31.18 31.39 7,582,040 -0.87(-2.70%)
Jun 09, 2006 32.11 32.61 32.08 32.26 4,947,131 +0.15(+0.48%)
Jun 08, 2006 31.69 32.17 31.17 32.11 8,263,336 +0.12(+0.36%)
Jun 07, 2006 33.00 33.52 31.80 31.99 10,146,039 -0.98(-2.97%)
Jun 06, 2006 33.18 33.52 32.52 32.97 5,037,252 -0.21(-0.64%)
Jun 05, 2006 33.55 33.97 33.08 33.18 4,607,107 -0.49(-1.46%)
Jun 02, 2006 34.02 34.16 33.19 33.68 4,372,355 -0.20(-0.60%)
Jun 01, 2006 33.93 34.22 33.50 33.88 5,717,455 -0.05(-0.15%)
May 31, 2006 32.68 33.93 32.66 33.93 7,697,776 +1.41(+4.35%)
May 30, 2006 32.84 32.97 32.44 32.52 3,604,842 -0.69(-2.06%)
May 26, 2006 33.13 33.36 32.79 33.20 4,464,351 +0.43(+1.31%)
May 25, 2006 32.73 32.89 32.42 32.77 3,751,660 +0.05(+0.16%)
May 24, 2006 32.76 33.56 32.33 32.72 6,019,525 -0.23(-0.70%)
May 23, 2006 34.36 34.36 32.92 32.95 5,349,786 -0.51(-1.51%)
May 22, 2006 34.48 34.48 33.16 33.46 7,798,049 -1.08(-3.13%)
May 19, 2006 34.09 34.64 33.80 34.54 6,849,669 +0.83(+2.47%)
May 18, 2006 33.29 34.15 33.23 33.71 7,412,575 +0.64(+1.94%)
May 17, 2006 33.06 33.43 32.70 33.07 5,350,567 -0.12(-0.35%)
May 16, 2006 33.93 34.19 33.14 33.18 4,212,105 -0.69(-2.04%)
May 15, 2006 33.68 34.21 33.10 33.88 5,395,081 +0.20(+0.59%)
May 12, 2006 34.47 34.66 33.55 33.68 6,691,294 -0.78(-2.27%)
May 11, 2006 35.70 35.88 34.22 34.46 9,165,484 -1.24(-3.48%)
May 10, 2006 36.22 36.28 35.62 35.70 5,407,420 -0.52(-1.43%)
May 09, 2006 36.65 36.72 35.53 36.22 7,428,506 -0.69(-1.86%)
May 08, 2006 36.99 37.29 36.65 36.90 4,470,754 -0.44(-1.17%)
May 05, 2006 36.76 37.49 36.64 37.34 5,134,870 +0.86(+2.35%)
May 04, 2006 36.13 36.55 36.10 36.48 3,447,404 +0.58(+1.60%)
May 03, 2006 36.11 36.32 35.70 35.91 4,473,097 -0.20(-0.55%)
May 02, 2006 36.36 36.92 35.85 36.10 3,548,614 -0.18(-0.49%)
May 01, 2006 36.47 36.88 36.23 36.28 3,394,924 +0.01(+0.02%)
Apr 28, 2006 36.65 36.71 36.08 36.28 2,762,671 -0.25(-0.68%)
Apr 27, 2006 36.35 36.85 36.06 36.53 3,325,576 -0.01(-0.02%)
Apr 26, 2006 36.94 37.12 36.38 36.53 2,895,432 -0.33(-0.89%)
Apr 25, 2006 36.68 37.19 36.65 36.86 5,050,216 +0.42(+1.16%)
Apr 24, 2006 36.78 36.81 36.18 36.44 2,451,230 -0.41(-1.11%)
Apr 21, 2006 37.04 37.10 36.58 36.85 3,961,578 -0.19(-0.50%)
Apr 20, 2006 36.97 37.54 36.78 37.03 3,023,038 -0.09(-0.24%)
Apr 19, 2006 37.52 37.54 36.92 37.12 2,521,984 -0.28(-0.74%)
Apr 18, 2006 36.37 37.51 36.30 37.40 4,934,167 +1.04(+2.85%)
Apr 17, 2006 36.82 36.95 36.14 36.36 3,595,315 -0.46(-1.25%)
Apr 13, 2006 36.43 36.94 36.30 36.82 4,361,891 +0.39(+1.07%)
Apr 12, 2006 36.24 36.72 36.08 36.43 4,741,430 +0.19(+0.53%)
Apr 11, 2006 36.97 37.23 36.01 36.24 5,748,224 -0.37(-1.01%)
Apr 10, 2006 37.07 37.17 36.26 36.61 4,484,499 -0.60(-1.62%)
Apr 07, 2006 37.60 38.09 37.14 37.21 7,191,723 -0.38(-1.02%)
Apr 06, 2006 37.13 37.61 36.95 37.60 5,842,563 +0.30(+0.81%)
Apr 05, 2006 36.49 37.71 36.49 37.29 9,904,258 +0.80(+2.19%)
Apr 04, 2006 35.91 36.65 35.48 36.49 8,875,441 +1.00(+2.81%)
Apr 03, 2006 36.14 36.15 35.23 35.50 6,544,008 -0.31(-0.88%)
Mar 31, 2006 35.37 36.18 35.25 35.81 10,168,218 +0.74(+2.10%)
Mar 30, 2006 35.44 35.44 34.47 35.07 14,298,793 +0.17(+0.48%)
Mar 29, 2006 35.46 35.58 34.54 34.91 7,152,520 -0.41(-1.16%)
Mar 28, 2006 35.25 35.84 35.15 35.32 5,468,178 +0.26(+0.75%)
Mar 27, 2006 35.09 35.39 34.71 35.05 4,512,613 +0.24(+0.68%)
Mar 24, 2006 35.07 35.11 34.45 34.82 5,661,227 -0.11(-0.31%)
Mar 23, 2006 35.35 35.65 34.93 34.93 4,674,269 -0.40(-1.12%)
Mar 22, 2006 34.89 35.41 34.61 35.32 5,806,952 -0.21(-0.59%)
Mar 21, 2006 36.11 36.17 35.37 35.53 3,594,534 -0.53(-1.47%)
Mar 20, 2006 36.37 36.59 36.01 36.07 3,532,214 -0.43(-1.18%)
Mar 17, 2006 36.72 36.78 36.13 36.49 4,004,842 +0.03(+0.09%)
Mar 16, 2006 35.67 36.94 35.22 36.46 7,252,169 +1.02(+2.87%)
Mar 15, 2006 35.44 35.65 35.00 35.44 3,242,015 +0.11(+0.31%)
Mar 14, 2006 34.64 35.46 34.45 35.34 3,974,542 +0.51(+1.47%)
Mar 13, 2006 34.34 34.89 34.25 34.82 4,081,844 +0.63(+1.85%)
Mar 10, 2006 33.88 34.41 33.82 34.19 2,835,611 +0.16(+0.47%)
Mar 09, 2006 34.03 34.80 33.93 34.03 5,552,051 -0.32(-0.93%)
Mar 08, 2006 33.74 34.75 33.68 34.35 6,755,956 +0.61(+1.80%)
Mar 07, 2006 34.01 34.04 33.56 33.74 3,493,636 -0.13(-0.38%)
Mar 06, 2006 33.98 34.31 33.68 33.87 2,603,046 -0.31(-0.90%)
Mar 03, 2006 34.19 34.71 34.13 34.18 2,696,603 -0.09(-0.26%)
Mar 02, 2006 34.10 34.57 33.88 34.27 5,397,580 -0.29(-0.85%)
Mar 01, 2006 34.45 34.91 34.04 34.56 5,709,021 +0.08(+0.22%)
Feb 28, 2006 34.83 34.83 34.19 34.48 4,455,760 -0.35(-0.99%)
Feb 27, 2006 34.66 35.03 34.61 34.83 4,005,155 +0.23(+0.67%)
Feb 24, 2006 34.76 34.98 34.23 34.60 3,159,704 -0.39(-1.12%)
Feb 23, 2006 35.12 35.54 34.97 34.99 3,769,466 -0.29(-0.83%)
Feb 22, 2006 35.09 35.35 34.73 35.28 4,482,156 +0.51(+1.45%)
Feb 21, 2006 34.73 35.85 34.47 34.78 9,117,222 +0.00(+0.00%)
Feb 17, 2006 34.94 35.02 34.59 34.78 4,460,915 -0.16(-0.46%)
Feb 16, 2006 34.32 35.25 34.29 34.94 7,799,299 +0.51(+1.47%)
Feb 15, 2006 33.65 34.50 33.54 34.43 5,846,624 +0.59(+1.74%)
Feb 14, 2006 33.68 34.00 33.55 33.84 6,609,763 +0.24(+0.72%)
Feb 13, 2006 33.36 33.70 33.18 33.60 5,085,827 -0.04(-0.13%)
Feb 10, 2006 33.39 33.91 33.34 33.65 7,422,727 -0.26(-0.77%)
Feb 09, 2006 33.52 34.12 33.45 33.91 21,004,144 +2.64(+8.46%)
Feb 08, 2006 31.24 31.31 30.50 31.26 5,780,712 +0.14(+0.45%)
Feb 07, 2006 31.08 31.50 30.73 31.12 4,105,428 -0.15(-0.49%)
Feb 06, 2006 31.12 31.44 30.99 31.28 3,587,193 +0.17(+0.54%)
Feb 03, 2006 31.02 31.67 30.48 31.11 3,750,567 -0.22(-0.72%)
Feb 02, 2006 32.14 32.26 31.21 31.33 5,347,131 -0.70(-2.18%)
Feb 01, 2006 32.27 32.40 31.63 32.03 5,969,701 -0.40(-1.24%)
Jan 31, 2006 32.02 32.64 31.95 32.44 5,068,334 +0.28(+0.88%)
Jan 30, 2006 31.86 32.81 31.83 32.15 5,314,956 +0.15(+0.46%)
Jan 27, 2006 32.08 32.42 31.82 32.01 4,767,826 -0.07(-0.22%)
Jan 26, 2006 31.19 32.13 31.67 32.08 7,512,380 +0.89(+2.85%)
Jan 25, 2006 31.01 31.52 30.98 31.19 6,608,670 +0.17(+0.56%)
Jan 24, 2006 31.19 31.47 30.95 31.01 5,702,617 -0.17(-0.53%)
Jan 23, 2006 31.25 31.59 31.03 31.18 3,958,923 -0.07(-0.23%)
Jan 20, 2006 31.46 31.69 31.21 31.25 10,605,079 -0.08(-0.25%)
Jan 19, 2006 31.38 31.94 31.32 31.33 6,527,139 +0.23(+0.74%)
Jan 18, 2006 30.37 31.69 30.25 31.10 11,664,040 +0.35(+1.12%)
Jan 17, 2006 30.22 31.24 30.18 30.75 10,175,090 +0.11(+0.36%)
Jan 13, 2006 30.60 30.71 30.23 30.64 5,860,524 +0.01(+0.04%)
Jan 12, 2006 30.64 30.98 30.43 30.63 4,712,379 -0.25(-0.81%)
Jan 11, 2006 30.83 31.02 30.58 30.88 4,805,780 -0.02(-0.06%)
Jan 10, 2006 30.44 31.01 30.41 30.90 4,548,380 +0.29(+0.96%)
Jan 09, 2006 29.99 30.76 29.88 30.60 7,853,653 +0.48(+1.59%)
Jan 06, 2006 30.07 30.30 29.55 30.12 23,879,584 +2.27(+8.16%)
Jan 05, 2006 28.23 28.49 27.74 27.85 8,184,305 -0.35(-1.25%)
Jan 04, 2006 28.56 28.56 27.93 28.20 6,889,966 -0.44(-1.52%)
Jan 03, 2006 28.01 28.80 27.82 28.64 7,968,295 +0.80(+2.87%)
Dec 30, 2005 27.91 28.24 27.80 27.84 3,222,179 -0.29(-1.05%)
Dec 29, 2005 27.97 28.34 27.88 28.13 5,228,271 +0.15(+0.55%)
Dec 28, 2005 28.04 28.34 27.98 27.98 5,435,065 +0.01(+0.02%)
Dec 27, 2005 28.52 28.79 27.94 27.97 5,418,666 -0.39(-1.38%)
Dec 23, 2005 27.66 28.55 27.37 28.36 7,413,980 +0.67(+2.43%)
Dec 22, 2005 28.01 28.03 27.65 27.69 7,352,286 -0.13(-0.46%)
Dec 21, 2005 28.23 28.27 27.79 27.82 7,015,074 -0.42(-1.50%)
Dec 20, 2005 28.15 28.34 28.00 28.24 6,576,182 +0.26(+0.92%)
Dec 19, 2005 28.88 28.89 27.99 27.99 8,772,044 -0.80(-2.78%)
Dec 16, 2005 28.73 28.93 28.49 28.79 8,026,710 +0.06(+0.20%)
Dec 15, 2005 28.62 29.00 28.33 28.73 11,758,222 +0.12(+0.40%)
Dec 14, 2005 28.17 28.62 27.91 28.61 20,993,366 +0.48(+1.71%)
Dec 13, 2005 29.16 29.30 27.90 28.13 59,672,328 -3.78(-11.84%)
Dec 12, 2005 32.20 32.67 31.80 31.91 11,222,962 -0.20(-0.64%)
Dec 09, 2005 32.00 32.33 31.55 32.11 6,620,853 +0.10(+0.32%)
Dec 08, 2005 31.33 32.01 31.33 32.01 6,988,365 +0.67(+2.15%)
Dec 07, 2005 31.50 31.76 31.27 31.34 5,973,761 -0.24(-0.75%)
Dec 06, 2005 31.65 31.99 31.51 31.58 5,307,771 +0.06(+0.18%)
Dec 05, 2005 31.28 31.69 30.89 31.52 5,569,076 +0.24(+0.78%)
Dec 02, 2005 31.37 31.69 31.05 31.28 5,042,094 +0.10(+0.33%)
Dec 01, 2005 31.06 31.53 30.48 31.17 6,212,887 +0.29(+0.93%)
Nov 30, 2005 31.14 31.53 30.48 30.89 7,987,194 -0.33(-1.05%)
Nov 29, 2005 32.17 32.56 31.08 31.21 9,851,935 -0.89(-2.77%)
Nov 28, 2005 32.82 33.07 31.78 32.10 13,570,015 -0.31(-0.97%)
Nov 25, 2005 32.07 32.58 32.07 32.42 10,138,542 +1.04(+3.33%)
Nov 23, 2005 30.83 31.94 30.83 31.37 11,673,724 +0.54(+1.74%)
Nov 22, 2005 30.19 30.93 29.84 30.83 7,916,128 +0.71(+2.36%)
Nov 21, 2005 29.40 30.14 29.40 30.12 5,603,437 +0.73(+2.48%)
Nov 18, 2005 29.00 29.54 28.96 29.39 6,440,142 +0.41(+1.41%)
Nov 17, 2005 29.16 29.32 28.75 28.98 6,205,702 +0.24(+0.85%)
Nov 16, 2005 28.59 28.76 28.17 28.74 7,377,901 +0.64(+2.28%)
Nov 15, 2005 29.29 29.29 27.96 28.10 16,205,705 -1.67(-5.61%)
Nov 14, 2005 30.05 30.46 29.61 29.77 4,979,618 -0.35(-1.15%)
Nov 11, 2005 30.58 30.62 29.82 30.12 3,701,680 -0.28(-0.93%)
Nov 10, 2005 29.96 30.50 29.41 30.40 4,923,078 +0.61(+2.04%)
Nov 09, 2005 30.10 30.25 29.69 29.79 3,934,089 -0.17(-0.58%)
Nov 08, 2005 30.76 30.76 29.80 29.96 7,943,774 -1.03(-3.33%)
Nov 07, 2005 31.11 31.34 30.92 30.99 5,646,389 -0.11(-0.35%)
Nov 04, 2005 30.72 31.21 30.68 31.10 8,677,550 +0.56(+1.84%)
Nov 03, 2005 29.68 30.66 29.68 30.54 12,351,272 +1.03(+3.49%)
Nov 02, 2005 28.62 29.54 28.46 29.51 7,726,671 +1.05(+3.69%)
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.