Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 42.16 42.41 41.67 41.94 1,835,325 -0.09(-0.22%)
Jan 30, 2006 41.05 42.43 41.04 42.03 1,782,533 +1.16(+2.83%)
Jan 27, 2006 38.86 41.49 38.84 40.88 2,033,108 +1.86(+4.76%)
Jan 26, 2006 38.96 39.68 38.41 39.02 2,644,114 +1.65(+4.41%)
Jan 25, 2006 37.44 37.99 37.03 37.37 2,038,571 -0.10(-0.28%)
Jan 24, 2006 37.32 37.73 36.94 37.47 1,114,092 +0.12(+0.33%)
Jan 23, 2006 38.43 38.58 36.84 37.35 1,041,447 -0.82(-2.16%)
Jan 20, 2006 36.69 38.58 36.56 38.17 3,007,564 +2.14(+5.93%)
Jan 19, 2006 36.08 36.91 35.76 36.04 1,405,516 -0.08(-0.22%)
Jan 18, 2006 36.96 37.51 36.08 36.12 1,160,421 -0.84(-2.27%)
Jan 17, 2006 37.73 38.32 36.76 36.95 951,091 -0.94(-2.49%)
Jan 13, 2006 37.43 38.08 37.19 37.90 1,116,830 +0.35(+0.93%)
Jan 12, 2006 37.79 37.93 37.38 37.54 1,397,968 -0.36(-0.94%)
Jan 11, 2006 36.97 38.40 36.77 37.90 1,963,387 +1.10(+3.00%)
Jan 10, 2006 36.56 37.47 36.50 36.80 1,698,454 +0.05(+0.12%)
Jan 09, 2006 35.52 37.39 35.32 36.75 2,589,440 +1.66(+4.72%)
Jan 06, 2006 35.20 35.59 34.72 35.10 1,040,640 +0.33(+0.95%)
Jan 05, 2006 35.04 35.18 34.42 34.76 972,297 -0.21(-0.59%)
Jan 04, 2006 34.91 35.18 34.06 34.97 1,466,391 -0.06(-0.19%)
Jan 03, 2006 35.62 35.71 34.19 35.04 2,504,108 -0.58(-1.64%)
Dec 30, 2005 35.57 36.45 35.39 35.62 917,266 -0.16(-0.45%)
Dec 29, 2005 35.54 36.43 35.48 35.78 567,787 +0.08(+0.22%)
Dec 28, 2005 35.70 36.40 35.23 35.71 544,005 +0.01(+0.02%)
Dec 27, 2005 35.52 36.04 35.43 35.70 621,918 +0.17(+0.48%)
Dec 23, 2005 35.81 36.01 35.38 35.53 621,176 -0.19(-0.53%)
Dec 22, 2005 35.97 36.01 35.52 35.72 710,694 -0.16(-0.45%)
Dec 21, 2005 35.11 36.55 35.11 35.88 1,066,508 +0.63(+1.79%)
Dec 20, 2005 35.28 36.03 35.06 35.25 965,603 +0.19(+0.54%)
Dec 19, 2005 36.06 36.60 35.00 35.06 1,118,846 -0.55(-1.55%)
Dec 16, 2005 35.43 36.02 35.21 35.62 2,142,909 +0.16(+0.46%)
Dec 15, 2005 35.86 36.08 35.07 35.45 1,064,106 -0.29(-0.82%)
Dec 14, 2005 36.30 36.51 35.51 35.75 2,136,246 -0.56(-1.56%)
Dec 13, 2005 37.21 37.69 36.15 36.31 1,660,883 -0.97(-2.60%)
Dec 12, 2005 36.95 37.41 36.37 37.28 1,153,049 +0.45(+1.23%)
Dec 09, 2005 36.50 37.09 35.44 36.82 1,057,003 +0.34(+0.94%)
Dec 08, 2005 36.41 37.28 36.19 36.48 1,456,240 +0.12(+0.32%)
Dec 07, 2005 36.47 37.04 36.01 36.36 694,337 -0.03(-0.09%)
Dec 06, 2005 36.37 36.90 36.24 36.39 894,293 +0.23(+0.63%)
Dec 05, 2005 36.30 36.68 35.52 36.17 1,185,980 -0.20(-0.55%)
Dec 02, 2005 36.91 37.15 36.18 36.37 885,418 -0.60(-1.62%)
Dec 01, 2005 36.54 37.78 36.54 36.97 1,253,871 +0.71(+1.95%)
Nov 30, 2005 37.80 37.93 36.03 36.26 1,925,068 -1.16(-3.09%)
Nov 29, 2005 37.95 38.13 37.41 37.41 1,741,797 -0.54(-1.42%)
Nov 28, 2005 38.94 39.71 37.70 37.95 1,849,825 -1.03(-2.65%)
Nov 25, 2005 38.97 39.45 38.84 38.99 382,434 -0.03(-0.07%)
Nov 23, 2005 38.77 39.94 38.57 39.01 1,911,775 +0.14(+0.37%)
Nov 22, 2005 37.67 39.21 36.95 38.87 2,840,897 +1.23(+3.28%)
Nov 21, 2005 35.32 37.67 35.32 37.64 3,167,529 +2.30(+6.51%)
Nov 18, 2005 35.61 35.61 34.91 35.34 2,948,116 +0.06(+0.17%)
Nov 17, 2005 33.74 35.30 33.64 35.28 1,635,814 +1.68(+5.01%)
Nov 16, 2005 34.12 34.41 33.49 33.60 942,394 -0.46(-1.35%)
Nov 15, 2005 34.62 35.10 33.84 34.06 1,359,506 -0.69(-1.98%)
Nov 14, 2005 33.55 34.77 33.55 34.75 1,682,528 +1.25(+3.72%)
Nov 11, 2005 33.80 34.01 33.17 33.50 925,541 -0.21(-0.62%)
Nov 10, 2005 32.63 34.25 32.05 33.71 2,515,438 +1.14(+3.49%)
Nov 09, 2005 32.60 32.85 32.39 32.57 1,159,077 +0.10(+0.30%)
Nov 08, 2005 33.12 33.41 32.23 32.47 1,211,868 -0.70(-2.11%)
Nov 07, 2005 32.75 33.36 32.34 33.17 2,021,137 +0.74(+2.28%)
Nov 04, 2005 32.47 32.57 32.06 32.43 1,964,879 -0.05(-0.14%)
Nov 03, 2005 31.24 32.67 30.95 32.48 5,006,504 +0.23(+0.70%)
Nov 02, 2005 30.52 33.29 30.39 32.25 4,624,547 +1.82(+6.00%)
Nov 01, 2005 30.29 30.82 30.08 30.43 2,152,258 +0.14(+0.47%)
Oct 31, 2005 29.06 30.93 28.94 30.28 3,054,468 +1.30(+4.48%)
Oct 28, 2005 28.58 29.28 28.33 28.98 2,421,592 +0.68(+2.41%)
Oct 27, 2005 28.26 29.22 27.99 28.30 3,094,159 -0.92(-3.16%)
Oct 26, 2005 30.89 30.89 28.97 29.22 4,795,671 -2.36(-7.48%)
Oct 25, 2005 32.31 32.37 30.86 31.59 2,145,907 -0.60(-1.86%)
Oct 24, 2005 30.99 32.19 30.99 32.19 2,046,772 +1.35(+4.38%)
Oct 21, 2005 30.45 31.04 29.89 30.84 2,012,831 +0.84(+2.79%)
Oct 20, 2005 30.17 30.84 29.68 30.00 2,285,724 -0.17(-0.56%)
Oct 19, 2005 28.23 30.20 28.05 30.17 2,864,067 +1.77(+6.24%)
Oct 18, 2005 29.57 29.65 28.26 28.39 1,432,348 -1.21(-4.10%)
Oct 17, 2005 29.06 29.81 28.91 29.61 1,987,942 +0.45(+1.56%)
Oct 14, 2005 28.82 29.62 28.44 29.15 1,770,215 +0.66(+2.30%)
Oct 13, 2005 27.67 28.58 27.35 28.50 1,754,382 +0.72(+2.59%)
Oct 12, 2005 28.30 29.39 27.71 27.78 2,822,253 -0.64(-2.24%)
Oct 11, 2005 27.87 28.65 27.41 28.41 3,141,929 +0.66(+2.39%)
Oct 10, 2005 28.13 28.17 27.69 27.75 1,907,799 -0.08(-0.28%)
Oct 07, 2005 27.61 28.16 27.41 27.83 3,137,648 +0.44(+1.59%)
Oct 06, 2005 29.08 29.08 27.32 27.39 4,905,613 -1.66(-5.72%)
Oct 05, 2005 29.39 29.48 29.00 29.06 1,019,805 -0.19(-0.67%)
Oct 04, 2005 29.03 29.67 28.91 29.25 944,759 +0.19(+0.65%)
Oct 03, 2005 29.37 29.63 28.71 29.06 1,310,237 -0.26(-0.89%)
Sep 30, 2005 28.54 29.57 28.54 29.32 1,968,876 +0.62(+2.15%)
Sep 29, 2005 28.97 29.19 28.39 28.71 1,306,416 -0.39(-1.34%)
Sep 28, 2005 28.98 29.45 28.87 29.09 1,521,268 +0.19(+0.65%)
Sep 27, 2005 28.52 28.97 28.27 28.91 2,375,725 +0.42(+1.46%)
Sep 26, 2005 29.69 29.78 28.10 28.49 2,720,606 -0.88(-3.01%)
Sep 23, 2005 29.37 29.87 28.61 29.37 2,071,207 +0.36(+1.25%)
Sep 22, 2005 29.01 29.34 28.26 29.01 3,078,017 +0.47(+1.64%)
Sep 21, 2005 29.71 29.71 28.31 28.54 3,155,825 -1.10(-3.70%)
Sep 20, 2005 30.56 30.57 29.52 29.64 2,608,756 -1.10(-3.59%)
Sep 19, 2005 31.13 31.26 30.53 30.74 1,794,879 -0.47(-1.50%)
Sep 16, 2005 31.57 31.89 30.87 31.21 2,376,458 -0.34(-1.07%)
Sep 15, 2005 32.36 32.62 31.50 31.55 1,539,836 -0.74(-2.29%)
Sep 14, 2005 32.00 32.63 31.97 32.29 1,907,482 +0.40(+1.26%)
Sep 13, 2005 32.69 32.70 31.56 31.89 1,585,166 -0.45(-1.39%)
Sep 12, 2005 32.47 32.80 32.19 32.34 1,027,986 -0.16(-0.48%)
Sep 09, 2005 32.46 32.80 32.18 32.49 1,407,315 -0.29(-0.87%)
Sep 08, 2005 32.93 33.22 32.69 32.78 1,656,082 -0.29(-0.86%)
Sep 07, 2005 32.15 33.41 31.76 33.06 2,930,903 +1.00(+3.12%)
Sep 06, 2005 31.86 32.10 31.08 32.06 1,695,760 +0.50(+1.58%)
Sep 02, 2005 31.89 31.96 31.02 31.56 1,467,223 -0.16(-0.51%)
Sep 01, 2005 30.85 32.27 30.85 31.73 3,202,053 +0.73(+2.37%)
Aug 31, 2005 30.38 31.01 30.14 30.99 1,756,168 +0.62(+2.03%)
Aug 30, 2005 31.19 31.19 29.86 30.37 2,007,143 -0.90(-2.87%)
Aug 29, 2005 31.02 31.65 30.68 31.27 1,661,761 +0.09(+0.29%)
Aug 26, 2005 31.48 31.48 30.95 31.18 1,615,028 -0.36(-1.13%)
Aug 25, 2005 30.79 31.73 30.78 31.54 1,905,742 +0.77(+2.49%)
Aug 24, 2005 30.98 31.30 30.71 30.77 1,899,209 -0.29(-0.94%)
Aug 23, 2005 32.63 33.24 30.96 31.06 3,425,314 -0.76(-2.39%)
Aug 22, 2005 32.04 32.45 31.45 31.82 2,809,143 -0.23(-0.71%)
Aug 19, 2005 33.29 33.30 31.84 32.05 2,827,385 -1.03(-3.10%)
Aug 18, 2005 33.62 33.74 33.07 33.08 1,571,968 -0.86(-2.53%)
Aug 17, 2005 32.97 34.10 32.97 33.93 1,520,980 +0.86(+2.61%)
Aug 16, 2005 33.85 33.93 32.90 33.07 1,655,241 -0.94(-2.75%)
Aug 15, 2005 34.24 34.65 33.95 34.00 1,094,120 -0.38(-1.10%)
Aug 12, 2005 34.89 34.98 33.94 34.38 1,910,867 -0.43(-1.23%)
Aug 11, 2005 34.73 35.04 34.21 34.81 1,323,112 +0.03(+0.09%)
Aug 10, 2005 34.50 35.16 34.24 34.78 2,456,595 +0.45(+1.31%)
Aug 09, 2005 33.95 34.52 33.95 34.33 2,072,559 +0.50(+1.48%)
Aug 08, 2005 33.61 34.23 33.61 33.83 2,395,664 +0.14(+0.40%)
Aug 05, 2005 33.86 34.10 33.58 33.69 1,863,349 -0.20(-0.59%)
Aug 04, 2005 33.77 34.49 33.34 33.89 2,788,868 -0.03(-0.10%)
Aug 03, 2005 34.61 34.69 33.52 33.93 4,831,069 -1.35(-3.83%)
Aug 02, 2005 37.67 37.70 35.10 35.28 5,278,152 -1.53(-4.15%)
Aug 01, 2005 36.58 37.49 36.48 36.80 1,334,628 +0.24(+0.66%)
Jul 29, 2005 37.49 37.49 36.46 36.56 1,196,697 -0.82(-2.19%)
Jul 28, 2005 36.51 37.51 35.85 37.38 2,418,713 +0.83(+2.28%)
Jul 27, 2005 36.63 36.63 35.55 36.55 2,733,754 -0.08(-0.22%)
Jul 26, 2005 36.86 37.05 36.37 36.63 1,405,906 -0.34(-0.91%)
Jul 25, 2005 36.89 37.80 36.57 36.97 2,420,177 +0.14(+0.37%)
Jul 22, 2005 36.87 36.87 36.50 36.83 1,187,648 +0.09(+0.25%)
Jul 21, 2005 36.67 36.89 35.72 36.74 2,128,863 +0.24(+0.66%)
Jul 20, 2005 35.65 36.58 35.65 36.50 1,186,416 +0.68(+1.89%)
Jul 19, 2005 35.48 36.16 35.42 35.82 1,762,832 +0.11(+0.31%)
Jul 18, 2005 35.75 36.73 35.35 35.71 2,574,756 -0.07(-0.20%)
Jul 15, 2005 35.34 35.81 34.93 35.78 1,653,731 +0.59(+1.68%)
Jul 14, 2005 35.65 35.88 34.75 35.19 2,653,876 -0.36(-1.02%)
Jul 13, 2005 35.58 35.88 35.13 35.56 1,986,933 +0.16(+0.46%)
Jul 12, 2005 34.42 35.71 34.42 35.39 3,377,003 +0.84(+2.44%)
Jul 11, 2005 34.15 34.69 33.90 34.55 3,648,520 +1.05(+3.12%)
Jul 08, 2005 31.82 33.69 31.60 33.50 3,155,973 +1.60(+5.03%)
Jul 07, 2005 31.56 32.06 31.54 31.90 1,512,988 -0.27(-0.83%)
Jul 06, 2005 31.98 32.43 31.89 32.17 1,894,365 +0.19(+0.61%)
Jul 05, 2005 31.19 32.13 30.63 31.97 2,310,289 +0.76(+2.43%)
Jul 01, 2005 30.80 31.58 30.80 31.21 1,622,160 +0.51(+1.67%)
Jun 30, 2005 32.21 32.40 30.63 30.70 3,386,077 -1.44(-4.49%)
Jun 29, 2005 31.98 32.31 31.39 32.14 1,654,965 +0.31(+0.98%)
Jun 28, 2005 31.50 32.07 31.50 31.83 1,774,947 +0.44(+1.39%)
Jun 27, 2005 32.01 32.27 30.95 31.39 4,474,277 -0.76(-2.36%)
Jun 24, 2005 32.84 32.91 31.76 32.15 3,597,224 -0.51(-1.57%)
Jun 23, 2005 34.54 34.67 32.24 32.67 3,923,934 -1.69(-4.91%)
Jun 22, 2005 33.99 34.49 33.84 34.36 2,408,803 +0.42(+1.24%)
Jun 21, 2005 35.00 35.23 33.58 33.93 3,165,372 -0.23(-0.67%)
Jun 20, 2005 34.29 34.78 34.01 34.16 1,862,254 -0.36(-1.05%)
Jun 17, 2005 35.52 35.61 34.51 34.52 2,207,803 -0.78(-2.21%)
Jun 16, 2005 34.81 35.54 34.61 35.30 2,224,292 +0.40(+1.13%)
Jun 15, 2005 35.62 35.91 33.82 34.91 5,579,696 -0.48(-1.36%)
Jun 14, 2005 33.84 35.69 33.45 35.39 6,195,735 +1.46(+4.31%)
Jun 13, 2005 34.08 34.56 33.64 33.93 2,124,191 -0.15(-0.44%)
Jun 10, 2005 34.48 34.91 33.58 34.08 2,108,593 -0.27(-0.79%)
Jun 09, 2005 34.28 34.50 33.13 34.35 3,741,000 +0.12(+0.34%)
Jun 08, 2005 34.58 35.03 33.99 34.23 2,313,389 -0.19(-0.55%)
Jun 07, 2005 34.26 35.38 33.98 34.42 4,684,853 +0.28(+0.82%)
Jun 06, 2005 35.97 35.98 33.93 34.14 4,587,053 -1.59(-4.45%)
Jun 03, 2005 36.12 36.95 35.38 35.73 8,671,137 +1.05(+3.03%)
Jun 02, 2005 32.68 34.93 31.91 34.68 10,847,568 +2.24(+6.91%)
Jun 01, 2005 30.55 33.62 30.20 32.44 8,875,014 +2.01(+6.62%)
May 31, 2005 29.84 30.49 29.32 30.43 5,475,780 +1.01(+3.44%)
May 27, 2005 29.22 29.93 29.00 29.41 2,333,659 +0.25(+0.87%)
May 26, 2005 28.87 29.19 28.67 29.16 2,701,811 +0.58(+2.05%)
May 25, 2005 29.22 29.55 28.50 28.58 3,338,658 -0.60(-2.05%)
May 24, 2005 29.60 29.87 29.03 29.17 5,042,479 -0.82(-2.75%)
May 23, 2005 30.67 30.71 29.54 30.00 5,155,800 -0.67(-2.18%)
May 20, 2005 31.13 31.17 30.52 30.67 1,770,716 -0.47(-1.52%)
May 19, 2005 30.80 31.24 30.13 31.14 2,896,213 +0.66(+2.15%)
May 18, 2005 30.33 31.41 29.97 30.48 5,029,853 +1.05(+3.55%)
May 17, 2005 28.95 29.60 28.42 29.44 3,417,930 +0.49(+1.71%)
May 16, 2005 28.15 29.26 27.48 28.95 5,108,739 +0.49(+1.71%)
May 13, 2005 29.19 29.35 28.32 28.46 4,616,314 -0.52(-1.79%)
May 12, 2005 29.80 29.98 28.66 28.98 6,243,508 -1.01(-3.36%)
May 11, 2005 30.52 30.85 29.14 29.98 7,877,572 -0.43(-1.41%)
May 10, 2005 30.73 31.17 30.17 30.41 4,888,156 -0.51(-1.64%)
May 09, 2005 30.52 31.16 30.04 30.92 6,536,744 -0.53(-1.67%)
May 06, 2005 32.17 32.30 31.36 31.45 2,160,000 -0.49(-1.53%)
May 05, 2005 32.21 32.91 31.28 31.93 4,679,329 -0.27(-0.83%)
May 04, 2005 30.18 32.44 29.91 32.20 9,825,109 +1.48(+4.82%)
May 03, 2005 32.04 32.16 30.62 30.72 9,740,027 -2.16(-6.56%)
May 02, 2005 34.57 34.62 32.17 32.87 5,637,194 -1.51(-4.38%)
Apr 29, 2005 35.74 36.02 33.58 34.38 4,436,578 -0.36(-1.05%)
Apr 28, 2005 36.30 36.86 34.10 34.75 4,925,057 -0.77(-2.18%)
Apr 27, 2005 36.37 36.94 34.96 35.52 2,621,207 -1.08(-2.95%)
Apr 26, 2005 35.63 37.75 35.63 36.60 4,404,889 +0.97(+2.72%)
Apr 25, 2005 34.92 36.30 34.52 35.63 4,934,724 +1.20(+3.49%)
Apr 22, 2005 36.13 36.69 33.78 34.43 5,039,135 -1.71(-4.74%)
Apr 21, 2005 36.21 36.50 34.44 36.14 8,274,092 +0.21(+0.60%)
Apr 20, 2005 36.51 37.50 35.77 35.93 8,015,328 -2.55(-6.63%)
Apr 19, 2005 38.93 39.91 38.02 38.48 2,794,072 +0.09(+0.24%)
Apr 18, 2005 39.08 39.42 37.97 38.39 1,775,473 -0.46(-1.19%)
Apr 15, 2005 40.27 40.47 37.67 38.85 5,252,570 -1.52(-3.76%)
Apr 14, 2005 42.23 42.40 40.19 40.37 2,383,432 -1.70(-4.03%)
Apr 13, 2005 41.56 43.25 41.42 42.06 2,997,799 +0.18(+0.43%)
Apr 12, 2005 41.29 41.89 40.43 41.88 2,182,326 +1.27(+3.12%)
Apr 11, 2005 41.00 41.63 40.41 40.62 1,295,157 -0.38(-0.93%)
Apr 08, 2005 42.42 42.53 40.91 41.00 1,780,846 -1.21(-2.86%)
Apr 07, 2005 42.12 43.32 41.60 42.21 2,519,694 +0.61(+1.47%)
Apr 06, 2005 41.34 42.47 41.34 41.60 1,569,129 +0.26(+0.63%)
Apr 05, 2005 41.43 42.42 40.71 41.34 2,954,075 -0.01(-0.03%)
Apr 04, 2005 43.05 43.14 41.15 41.35 4,696,399 -1.54(-3.59%)
Apr 01, 2005 44.03 44.16 42.23 42.89 3,292,198 -1.10(-2.51%)
Mar 31, 2005 44.99 45.01 43.84 43.99 1,736,054 -0.97(-2.17%)
Mar 30, 2005 44.09 45.06 43.79 44.97 1,517,215 +0.78(+1.76%)
Mar 29, 2005 46.10 46.23 44.00 44.19 2,934,460 -2.08(-4.51%)
Mar 28, 2005 46.15 46.64 45.79 46.27 1,148,152 +0.49(+1.08%)
Mar 24, 2005 45.10 46.12 44.88 45.78 1,905,711 +0.88(+1.95%)
Mar 23, 2005 45.28 45.90 44.29 44.90 2,770,840 -0.49(-1.09%)
Mar 22, 2005 46.36 46.76 45.30 45.40 1,444,651 -1.10(-2.37%)
Mar 21, 2005 46.71 47.25 45.94 46.50 1,406,354 -0.21(-0.46%)
Mar 18, 2005 47.28 47.75 46.15 46.71 1,726,906 -0.71(-1.49%)
Mar 17, 2005 46.81 47.77 46.69 47.42 1,632,261 +0.74(+1.58%)
Mar 16, 2005 47.86 49.65 46.25 46.69 5,127,734 -0.63(-1.34%)
Mar 15, 2005 46.95 47.68 46.45 47.32 1,792,360 +0.70(+1.50%)
Mar 14, 2005 46.24 46.97 45.67 46.62 1,183,875 +0.77(+1.69%)
Mar 11, 2005 45.27 47.16 45.27 45.84 1,566,998 +0.49(+1.09%)
Mar 10, 2005 45.64 45.97 44.61 45.35 2,221,695 -0.12(-0.27%)
Mar 09, 2005 46.86 46.88 45.31 45.47 2,326,568 -1.47(-3.14%)
Mar 08, 2005 48.36 48.44 46.69 46.95 2,088,798 -1.27(-2.64%)
Mar 07, 2005 46.82 48.29 46.73 48.22 1,638,547 +1.69(+3.63%)
Mar 04, 2005 46.92 47.10 46.17 46.53 1,430,125 -0.45(-0.97%)
Mar 03, 2005 47.64 47.66 46.37 46.99 1,092,364 -0.39(-0.82%)
Mar 02, 2005 46.68 47.61 46.53 47.38 916,463 +0.64(+1.38%)
Mar 01, 2005 46.75 47.33 46.14 46.73 1,217,208 +0.25(+0.54%)
Feb 28, 2005 47.07 47.50 45.65 46.48 1,243,790 -0.32(-0.68%)
Feb 25, 2005 46.73 46.92 45.22 46.80 1,650,463 +0.10(+0.22%)
Feb 24, 2005 45.46 46.85 44.25 46.69 1,988,706 +0.98(+2.15%)
Feb 23, 2005 46.06 46.28 45.33 45.71 1,366,432 +0.14(+0.31%)
Feb 22, 2005 47.14 47.41 45.45 45.57 1,784,959 -1.67(-3.53%)
Feb 18, 2005 47.55 48.32 46.90 47.24 1,237,420 -0.32(-0.67%)
Feb 17, 2005 48.09 48.71 47.44 47.56 1,595,317 -0.44(-0.91%)
Feb 16, 2005 48.74 48.74 47.73 47.99 1,071,217 -0.36(-0.74%)
Feb 15, 2005 46.76 48.71 46.61 48.35 3,343,813 +1.98(+4.28%)
Feb 14, 2005 45.88 46.90 45.48 46.37 1,405,750 +0.52(+1.14%)
Feb 11, 2005 45.22 46.25 45.10 45.84 1,291,956 +0.59(+1.31%)
Feb 10, 2005 45.28 45.59 44.37 45.25 1,196,628 +0.28(+0.62%)
Feb 09, 2005 45.85 46.30 44.63 44.97 1,358,477 -0.95(-2.06%)
Feb 08, 2005 46.16 46.42 45.29 45.92 2,148,069 -0.38(-0.83%)
Feb 07, 2005 45.46 46.44 45.17 46.31 2,198,838 +1.17(+2.59%)
Feb 04, 2005 43.78 45.14 43.60 45.14 1,561,267 +1.36(+3.12%)
Feb 03, 2005 43.95 44.28 43.36 43.77 1,003,802 -0.39(-0.88%)
Feb 02, 2005 43.84 44.64 43.63 44.16 2,040,430 +0.48(+1.10%)
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.