Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 36.10 36.34 35.65 35.80 6,790,203 +0.06(+0.16%)
Oct 30, 2006 34.95 35.88 34.81 35.75 5,716,653 +0.66(+1.88%)
Oct 27, 2006 35.41 35.71 34.97 35.08 6,220,019 -0.35(-0.99%)
Oct 26, 2006 35.32 35.48 34.85 35.43 6,270,788 +0.10(+0.28%)
Oct 25, 2006 35.75 35.88 34.79 35.34 7,548,185 -0.52(-1.46%)
Oct 24, 2006 35.87 36.45 35.67 35.86 5,583,944 -0.08(-0.22%)
Oct 23, 2006 35.19 37.10 34.99 35.94 7,213,945 +0.18(+0.51%)
Oct 20, 2006 36.05 36.10 35.47 35.76 4,785,069 -0.17(-0.49%)
Oct 19, 2006 36.45 36.48 35.73 35.93 4,115,354 -0.38(-1.04%)
Oct 18, 2006 36.97 37.28 36.00 36.31 6,753,323 -0.34(-0.94%)
Oct 17, 2006 37.00 37.42 36.23 36.65 7,023,215 -1.03(-2.73%)
Oct 16, 2006 37.74 37.90 37.45 37.68 4,026,624 +0.31(+0.83%)
Oct 13, 2006 37.50 37.81 37.12 37.37 4,691,711 -0.12(-0.33%)
Oct 12, 2006 36.32 37.66 36.28 37.50 9,291,451 +1.42(+3.93%)
Oct 11, 2006 36.27 36.69 35.75 36.08 3,974,930 -0.32(-0.89%)
Oct 10, 2006 36.32 36.47 36.04 36.40 5,404,016 +0.27(+0.75%)
Oct 09, 2006 35.69 36.29 35.52 36.13 4,951,418 +0.19(+0.52%)
Oct 06, 2006 36.51 36.61 35.89 35.94 5,609,097 -0.90(-2.45%)
Oct 05, 2006 36.68 36.93 36.26 36.84 6,922,140 +0.16(+0.44%)
Oct 04, 2006 35.30 36.83 35.23 36.68 9,702,848 +1.30(+3.66%)
Oct 03, 2006 34.49 35.51 34.29 35.38 5,794,272 +0.89(+2.57%)
Oct 02, 2006 34.71 34.97 34.22 34.49 4,295,128 -0.21(-0.62%)
Sep 29, 2006 35.38 35.52 34.65 34.71 5,062,060 -0.47(-1.34%)
Sep 28, 2006 35.12 35.56 34.55 35.18 5,676,994 -0.11(-0.31%)
Sep 27, 2006 35.35 36.17 35.02 35.29 5,841,337 -0.48(-1.34%)
Sep 26, 2006 35.90 36.37 35.43 35.77 6,127,741 -0.21(-0.59%)
Sep 25, 2006 35.21 36.24 34.76 35.99 7,233,388 +0.78(+2.21%)
Sep 22, 2006 34.36 35.53 34.35 35.21 8,311,568 +0.32(+0.93%)
Sep 21, 2006 35.91 35.94 34.78 34.88 10,057,921 -0.65(-1.84%)
Sep 20, 2006 34.89 36.05 34.85 35.54 13,468,068 +0.80(+2.29%)
Sep 19, 2006 35.06 35.22 34.34 34.74 9,253,491 -0.32(-0.91%)
Sep 18, 2006 34.76 35.10 34.55 35.06 7,131,542 +0.17(+0.50%)
Sep 15, 2006 34.28 34.98 34.15 34.88 10,902,472 +0.89(+2.61%)
Sep 14, 2006 33.54 34.16 33.41 34.00 8,006,493 +0.06(+0.19%)
Sep 13, 2006 33.67 34.07 33.35 33.93 15,234,480 +0.14(+0.42%)
Sep 12, 2006 30.06 34.11 29.96 33.79 43,136,920 +2.83(+9.15%)
Sep 11, 2006 30.10 31.49 30.10 30.96 17,796,218 +0.95(+3.15%)
Sep 08, 2006 29.23 30.04 28.86 30.01 10,714,828 +0.84(+2.89%)
Sep 07, 2006 29.98 29.98 29.16 29.17 12,737,090 -0.80(-2.68%)
Sep 06, 2006 30.85 30.85 29.97 29.97 9,734,636 -0.93(-3.00%)
Sep 05, 2006 30.94 31.08 30.57 30.90 7,560,993 +0.23(+0.74%)
Sep 01, 2006 30.70 30.96 30.27 30.67 7,421,649 +0.21(+0.70%)
Aug 31, 2006 30.11 30.51 30.04 30.46 7,014,882 +0.48(+1.60%)
Aug 30, 2006 29.94 30.59 29.78 29.98 9,036,219 +0.03(+0.11%)
Aug 29, 2006 30.09 30.16 29.56 29.95 5,812,481 +0.06(+0.20%)
Aug 28, 2006 29.56 30.22 29.55 29.89 5,875,594 +0.36(+1.21%)
Aug 25, 2006 29.52 29.73 29.36 29.53 4,592,333 -0.08(-0.26%)
Aug 24, 2006 29.97 30.05 29.26 29.61 8,068,835 -0.43(-1.45%)
Aug 23, 2006 30.39 30.47 29.89 30.04 5,091,071 -0.35(-1.15%)
Aug 22, 2006 30.77 30.85 30.33 30.39 6,025,432 -0.49(-1.59%)
Aug 21, 2006 31.49 31.50 30.81 30.89 5,790,723 -0.88(-2.77%)
Aug 18, 2006 32.12 32.12 31.27 31.77 3,816,760 -0.10(-0.33%)
Aug 17, 2006 31.86 32.31 31.72 31.87 4,126,002 +0.05(+0.14%)
Aug 16, 2006 31.13 31.90 30.79 31.83 7,064,108 +0.69(+2.23%)
Aug 15, 2006 30.46 31.19 30.33 31.13 7,518,249 +1.30(+4.34%)
Aug 14, 2006 30.04 30.61 29.75 29.84 4,253,927 -0.14(-0.45%)
Aug 11, 2006 30.13 30.22 29.60 29.97 4,865,466 -0.10(-0.32%)
Aug 10, 2006 29.16 30.30 29.03 30.07 8,165,897 +0.95(+3.25%)
Aug 09, 2006 30.41 30.46 29.10 29.12 8,691,177 -0.76(-2.54%)
Aug 08, 2006 30.98 31.00 29.85 29.88 8,628,989 -1.10(-3.54%)
Aug 07, 2006 31.04 31.25 30.54 30.98 5,038,450 -0.36(-1.14%)
Aug 04, 2006 31.27 31.74 30.89 31.33 11,382,074 +0.91(+2.98%)
Aug 03, 2006 29.29 30.62 29.24 30.43 8,960,297 +0.99(+3.37%)
Aug 02, 2006 29.18 29.74 29.10 29.43 4,066,128 +0.46(+1.59%)
Aug 01, 2006 29.32 29.32 28.54 28.97 5,900,130 -0.41(-1.39%)
Jul 31, 2006 29.26 29.88 29.26 29.38 5,429,323 -0.12(-0.42%)
Jul 28, 2006 29.29 29.82 29.04 29.51 7,352,826 +0.90(+3.15%)
Jul 27, 2006 28.47 29.08 28.46 28.60 6,343,624 +0.12(+0.41%)
Jul 26, 2006 29.12 29.12 28.38 28.49 7,435,383 -0.64(-2.18%)
Jul 25, 2006 28.99 29.62 28.70 29.12 7,314,556 -0.17(-0.58%)
Jul 24, 2006 28.50 29.62 28.92 29.29 6,137,154 +0.80(+2.80%)
Jul 21, 2006 29.19 29.26 28.39 28.49 8,618,804 -0.99(-3.36%)
Jul 20, 2006 30.78 31.01 29.49 29.49 9,669,054 -0.61(-2.02%)
Jul 19, 2006 29.23 30.39 28.90 30.09 14,711,825 +1.52(+5.31%)
Jul 18, 2006 29.16 29.27 28.20 28.58 15,570,110 -1.12(-3.77%)
Jul 17, 2006 29.55 30.09 29.55 29.70 7,263,325 +0.21(+0.70%)
Jul 14, 2006 30.13 30.32 28.90 29.49 12,665,952 -0.64(-2.13%)
Jul 13, 2006 30.76 31.01 30.02 30.13 13,100,342 -0.78(-2.52%)
Jul 12, 2006 32.80 32.80 30.82 30.91 14,999,154 -1.89(-5.77%)
Jul 11, 2006 33.02 33.19 32.22 32.80 8,602,138 -0.51(-1.54%)
Jul 10, 2006 33.93 34.13 33.24 33.32 5,501,387 -0.56(-1.66%)
Jul 07, 2006 34.37 34.37 33.35 33.88 10,262,693 -0.49(-1.43%)
Jul 06, 2006 34.67 34.78 33.87 34.37 8,444,740 -0.29(-0.84%)
Jul 05, 2006 35.13 35.25 34.53 34.66 4,604,524 -0.74(-2.09%)
Jul 03, 2006 35.47 35.97 35.19 35.40 1,526,302 -0.14(-0.38%)
Jun 30, 2006 35.78 35.92 35.34 35.54 5,513,886 -0.24(-0.67%)
Jun 29, 2006 34.28 35.88 34.28 35.78 6,662,587 +1.65(+4.84%)
Jun 28, 2006 33.80 34.39 33.46 34.13 4,159,796 +0.33(+0.98%)
Jun 27, 2006 34.22 34.67 33.62 33.80 3,919,686 -0.82(-2.36%)
Jun 26, 2006 34.35 34.69 34.16 34.61 3,259,229 +0.48(+1.40%)
Jun 23, 2006 34.61 34.90 33.93 34.13 3,372,186 -0.40(-1.14%)
Jun 22, 2006 34.47 34.94 34.15 34.53 4,670,261 +0.31(+0.91%)
Jun 21, 2006 34.50 34.73 34.07 34.22 6,042,097 -0.08(-0.25%)
Jun 20, 2006 34.18 34.79 33.97 34.30 4,784,606 +0.13(+0.38%)
Jun 19, 2006 34.34 34.43 33.93 34.17 7,050,065 +0.18(+0.53%)
Jun 16, 2006 33.37 34.25 33.32 33.99 8,033,034 +0.62(+1.84%)
Jun 15, 2006 33.41 33.57 33.08 33.37 10,032,768 +0.06(+0.19%)
Jun 14, 2006 33.38 33.83 32.76 33.31 9,743,278 -0.19(-0.56%)
Jun 13, 2006 32.99 33.72 32.39 33.50 21,179,516 +1.72(+5.43%)
Jun 12, 2006 32.73 32.92 31.56 31.77 7,490,935 -0.88(-2.70%)
Jun 09, 2006 32.51 33.01 32.47 32.65 4,887,687 +0.16(+0.48%)
Jun 08, 2006 32.08 32.56 31.55 32.50 8,164,046 +0.12(+0.36%)
Jun 07, 2006 33.41 33.92 32.19 32.38 10,024,126 -0.99(-2.97%)
Jun 06, 2006 33.59 33.93 32.92 33.37 4,976,725 -0.21(-0.64%)
Jun 05, 2006 33.96 34.38 33.48 33.59 4,551,749 -0.50(-1.46%)
Jun 02, 2006 34.44 34.57 33.59 34.09 4,319,818 -0.21(-0.60%)
Jun 01, 2006 34.35 34.63 33.91 34.29 5,648,755 -0.05(-0.15%)
May 31, 2006 33.08 34.35 33.06 34.35 7,605,281 +1.43(+4.35%)
May 30, 2006 33.24 33.37 32.84 32.91 3,561,527 -0.69(-2.06%)
May 26, 2006 33.54 33.77 33.19 33.61 4,410,708 +0.43(+1.31%)
May 25, 2006 33.13 33.29 32.81 33.17 3,706,581 +0.05(+0.16%)
May 24, 2006 33.16 33.97 32.72 33.12 5,947,195 -0.23(-0.70%)
May 23, 2006 34.78 34.78 33.32 33.35 5,285,504 -0.51(-1.51%)
May 22, 2006 34.90 34.90 33.57 33.87 7,704,349 -1.10(-3.13%)
May 19, 2006 34.51 35.06 34.21 34.96 6,767,365 +0.84(+2.47%)
May 18, 2006 33.70 34.57 33.63 34.12 7,323,507 +0.65(+1.94%)
May 17, 2006 33.46 33.83 33.10 33.47 5,286,276 -0.12(-0.35%)
May 16, 2006 34.35 34.61 33.54 33.59 4,161,493 -0.70(-2.04%)
May 15, 2006 34.09 34.62 33.50 34.29 5,330,255 +0.20(+0.59%)
May 12, 2006 34.89 35.08 33.96 34.09 6,610,892 -0.79(-2.27%)
May 11, 2006 36.13 36.32 34.63 34.88 9,055,354 -1.26(-3.48%)
May 10, 2006 36.66 36.72 36.06 36.13 5,342,445 -0.52(-1.43%)
May 09, 2006 37.10 37.16 35.97 36.66 7,339,246 -0.69(-1.86%)
May 08, 2006 37.44 37.75 37.10 37.35 4,417,035 -0.44(-1.17%)
May 05, 2006 37.20 37.94 37.09 37.79 5,073,170 +0.87(+2.35%)
May 04, 2006 36.57 36.99 36.54 36.93 3,405,980 +0.58(+1.60%)
May 03, 2006 36.55 36.76 36.13 36.34 4,419,349 -0.20(-0.55%)
May 02, 2006 36.80 37.37 36.28 36.54 3,505,975 -0.18(-0.49%)
May 01, 2006 36.91 37.33 36.67 36.72 3,354,131 +0.01(+0.02%)
Apr 28, 2006 37.10 37.15 36.52 36.72 2,729,475 -0.25(-0.68%)
Apr 27, 2006 36.79 37.29 36.50 36.97 3,285,617 -0.01(-0.02%)
Apr 26, 2006 37.39 37.57 36.82 36.98 2,860,641 -0.33(-0.89%)
Apr 25, 2006 37.13 37.64 37.10 37.31 4,989,533 +0.43(+1.16%)
Apr 24, 2006 37.23 37.26 36.62 36.88 2,421,777 -0.41(-1.11%)
Apr 21, 2006 37.49 37.55 37.03 37.29 3,913,976 -0.19(-0.50%)
Apr 20, 2006 37.42 37.99 37.22 37.48 2,986,714 -0.09(-0.24%)
Apr 19, 2006 37.97 38.00 37.37 37.57 2,491,680 -0.28(-0.74%)
Apr 18, 2006 36.81 37.97 36.74 37.85 4,874,879 +1.05(+2.85%)
Apr 17, 2006 37.27 37.40 36.58 36.80 3,552,114 -0.47(-1.25%)
Apr 13, 2006 36.87 37.39 36.74 37.27 4,309,479 +0.40(+1.07%)
Apr 12, 2006 36.68 37.16 36.52 36.87 4,684,458 +0.19(+0.53%)
Apr 11, 2006 37.42 37.68 36.45 36.68 5,679,155 -0.38(-1.01%)
Apr 10, 2006 37.52 37.62 36.70 37.05 4,430,614 -0.61(-1.62%)
Apr 07, 2006 38.05 38.56 37.59 37.66 7,105,309 -0.39(-1.02%)
Apr 06, 2006 37.59 38.07 37.40 38.05 5,772,359 +0.30(+0.81%)
Apr 05, 2006 36.94 38.17 36.94 37.75 9,785,251 +0.81(+2.19%)
Apr 04, 2006 36.34 37.09 35.91 36.94 8,768,796 +1.01(+2.81%)
Apr 03, 2006 36.58 36.59 35.66 35.93 6,465,376 -0.32(-0.88%)
Mar 31, 2006 35.80 36.62 35.68 36.24 10,046,038 +0.75(+2.10%)
Mar 30, 2006 35.87 35.87 34.89 35.50 14,126,981 +0.17(+0.48%)
Mar 29, 2006 35.89 36.01 34.96 35.33 7,066,577 -0.41(-1.16%)
Mar 28, 2006 35.67 36.28 35.58 35.75 5,402,473 +0.27(+0.75%)
Mar 27, 2006 35.51 35.82 35.13 35.48 4,458,390 +0.24(+0.68%)
Mar 24, 2006 35.49 35.54 34.86 35.24 5,593,203 -0.11(-0.31%)
Mar 23, 2006 35.78 36.08 35.35 35.35 4,618,104 -0.40(-1.12%)
Mar 22, 2006 35.32 35.84 35.03 35.75 5,737,176 -0.21(-0.59%)
Mar 21, 2006 36.55 36.61 35.80 35.97 3,551,343 -0.54(-1.47%)
Mar 20, 2006 36.81 37.04 36.45 36.50 3,489,772 -0.43(-1.18%)
Mar 17, 2006 37.16 37.22 36.57 36.94 3,956,721 +0.03(+0.09%)
Mar 16, 2006 36.11 37.39 35.65 36.91 7,165,028 +1.03(+2.87%)
Mar 15, 2006 35.88 36.08 35.42 35.88 3,203,060 +0.11(+0.31%)
Mar 14, 2006 35.06 35.89 34.87 35.77 3,926,784 +0.52(+1.47%)
Mar 13, 2006 34.75 35.32 34.67 35.25 4,032,797 +0.64(+1.85%)
Mar 10, 2006 34.29 34.83 34.24 34.61 2,801,539 +0.16(+0.47%)
Mar 09, 2006 34.44 35.22 34.35 34.44 5,485,339 -0.32(-0.93%)
Mar 08, 2006 34.15 35.17 34.09 34.77 6,674,778 +0.62(+1.80%)
Mar 07, 2006 34.42 34.45 33.97 34.15 3,451,657 -0.13(-0.38%)
Mar 06, 2006 34.39 34.73 34.09 34.28 2,571,768 -0.31(-0.90%)
Mar 03, 2006 34.61 35.13 34.55 34.59 2,664,201 -0.09(-0.26%)
Mar 02, 2006 34.51 34.99 34.29 34.68 5,332,724 -0.30(-0.85%)
Mar 01, 2006 34.87 35.33 34.45 34.98 5,640,422 +0.08(+0.22%)
Feb 28, 2006 35.25 35.25 34.61 34.90 4,402,221 -0.35(-0.99%)
Feb 27, 2006 35.08 35.46 35.03 35.25 3,957,030 +0.23(+0.67%)
Feb 24, 2006 35.18 35.41 34.64 35.02 3,121,737 -0.40(-1.12%)
Feb 23, 2006 35.55 35.97 35.40 35.42 3,724,172 -0.30(-0.83%)
Feb 22, 2006 35.51 35.78 35.16 35.71 4,428,299 +0.51(+1.45%)
Feb 21, 2006 35.16 36.29 34.89 35.20 9,007,671 +0.00(+0.00%)
Feb 17, 2006 35.36 35.45 35.01 35.20 4,407,313 -0.16(-0.46%)
Feb 16, 2006 34.73 35.67 34.70 35.36 7,705,584 +0.51(+1.47%)
Feb 15, 2006 34.05 34.92 33.94 34.85 5,776,372 +0.60(+1.74%)
Feb 14, 2006 34.09 34.41 33.96 34.26 6,530,341 +0.25(+0.72%)
Feb 13, 2006 33.76 34.11 33.59 34.01 5,024,716 -0.05(-0.13%)
Feb 10, 2006 33.80 34.32 33.75 34.05 7,333,537 -0.27(-0.77%)
Feb 09, 2006 33.92 34.53 33.86 34.32 20,751,762 +2.68(+8.46%)
Feb 08, 2006 31.62 31.69 30.87 31.64 5,711,252 +0.14(+0.45%)
Feb 07, 2006 31.46 31.88 31.11 31.50 4,056,098 -0.16(-0.49%)
Feb 06, 2006 31.49 31.82 31.37 31.66 3,544,090 +0.17(+0.54%)
Feb 03, 2006 31.40 32.05 30.85 31.49 3,705,501 -0.23(-0.72%)
Feb 02, 2006 32.53 32.65 31.59 31.71 5,282,881 -0.71(-2.18%)
Feb 01, 2006 32.67 32.80 32.01 32.42 5,897,970 -0.41(-1.24%)
Jan 31, 2006 32.41 33.04 32.34 32.83 5,007,433 +0.29(+0.88%)
Jan 30, 2006 32.25 33.21 32.21 32.54 5,251,093 +0.15(+0.46%)
Jan 27, 2006 32.47 32.82 32.21 32.40 4,710,537 -0.07(-0.22%)
Jan 26, 2006 31.57 32.52 32.05 32.47 7,422,112 +0.90(+2.85%)
Jan 25, 2006 31.39 31.90 31.35 31.57 6,529,261 +0.18(+0.56%)
Jan 24, 2006 31.57 31.85 31.33 31.39 5,634,096 -0.17(-0.53%)
Jan 23, 2006 31.63 31.97 31.41 31.56 3,911,353 -0.07(-0.23%)
Jan 20, 2006 31.84 32.07 31.59 31.63 10,477,650 -0.08(-0.25%)
Jan 19, 2006 31.76 32.33 31.70 31.71 6,448,710 +0.23(+0.74%)
Jan 18, 2006 30.74 32.08 30.62 31.48 11,523,887 +0.35(+1.12%)
Jan 17, 2006 30.59 31.62 30.54 31.13 10,052,828 +0.11(+0.36%)
Jan 13, 2006 30.97 31.09 30.59 31.02 5,790,105 +0.01(+0.04%)
Jan 12, 2006 31.01 31.35 30.80 31.00 4,655,756 -0.25(-0.81%)
Jan 11, 2006 31.20 31.40 30.96 31.25 4,748,034 -0.02(-0.06%)
Jan 10, 2006 30.81 31.38 30.78 31.27 4,493,728 +0.30(+0.96%)
Jan 09, 2006 30.35 31.14 30.24 30.98 7,759,284 +0.49(+1.59%)
Jan 06, 2006 30.44 30.67 29.91 30.49 23,592,652 +2.30(+8.16%)
Jan 05, 2006 28.58 28.84 28.07 28.19 8,085,964 -0.36(-1.25%)
Jan 04, 2006 28.90 28.91 28.27 28.55 6,807,178 -0.44(-1.52%)
Jan 03, 2006 28.35 29.16 28.16 28.99 7,872,550 +0.81(+2.88%)
Dec 30, 2005 28.25 28.58 28.14 28.18 3,183,462 -0.30(-1.05%)
Dec 29, 2005 28.31 28.68 28.22 28.47 5,165,449 +0.16(+0.55%)
Dec 28, 2005 28.38 28.68 28.32 28.32 5,369,759 +0.01(+0.02%)
Dec 27, 2005 28.87 29.14 28.28 28.31 5,353,556 -0.40(-1.38%)
Dec 23, 2005 28.00 28.90 27.70 28.71 7,324,895 +0.68(+2.43%)
Dec 22, 2005 28.35 28.37 27.98 28.03 7,263,942 -0.13(-0.46%)
Dec 21, 2005 28.58 28.61 28.12 28.16 6,930,782 -0.43(-1.50%)
Dec 20, 2005 28.49 28.68 28.34 28.58 6,497,164 +0.26(+0.92%)
Dec 19, 2005 29.23 29.25 28.33 28.33 8,666,641 -0.81(-2.78%)
Dec 16, 2005 29.08 29.28 28.84 29.14 7,930,262 +0.06(+0.20%)
Dec 15, 2005 28.97 29.36 28.68 29.08 11,616,938 +0.12(+0.40%)
Dec 14, 2005 28.51 28.97 28.25 28.96 20,741,114 +0.49(+1.71%)
Dec 13, 2005 29.52 29.66 28.23 28.47 58,955,316 -3.82(-11.84%)
Dec 12, 2005 32.60 33.07 32.19 32.30 11,088,109 -0.21(-0.64%)
Dec 09, 2005 32.39 32.72 31.93 32.51 6,541,298 +0.10(+0.32%)
Dec 08, 2005 31.71 32.40 31.71 32.40 6,904,394 +0.68(+2.14%)
Dec 07, 2005 31.88 32.14 31.65 31.72 5,901,982 -0.24(-0.75%)
Dec 06, 2005 32.03 32.38 31.89 31.96 5,243,994 +0.06(+0.18%)
Dec 05, 2005 31.66 32.08 31.27 31.90 5,502,159 +0.25(+0.78%)
Dec 02, 2005 31.75 32.08 31.43 31.66 4,981,509 +0.10(+0.33%)
Dec 01, 2005 31.44 31.92 30.85 31.55 6,138,234 +0.29(+0.93%)
Nov 30, 2005 31.51 31.91 30.85 31.26 7,891,221 -0.33(-1.05%)
Nov 29, 2005 32.56 32.95 31.46 31.59 9,733,556 -0.90(-2.77%)
Nov 28, 2005 33.22 33.47 32.17 32.49 13,406,960 -0.32(-0.97%)
Nov 25, 2005 32.46 32.97 32.46 32.81 10,016,719 +1.06(+3.33%)
Nov 23, 2005 31.21 32.32 31.21 31.75 11,533,455 +0.54(+1.74%)
Nov 22, 2005 30.55 31.31 30.20 31.21 7,821,009 +0.72(+2.36%)
Nov 21, 2005 29.76 30.50 29.76 30.49 5,536,107 +0.74(+2.48%)
Nov 18, 2005 29.36 29.90 29.31 29.75 6,362,758 +0.41(+1.41%)
Nov 17, 2005 29.52 29.68 29.10 29.34 6,131,136 +0.25(+0.85%)
Nov 16, 2005 28.93 29.11 28.51 29.09 7,289,249 +0.65(+2.28%)
Nov 15, 2005 29.65 29.65 28.30 28.44 16,010,980 -1.69(-5.61%)
Nov 14, 2005 30.41 30.83 29.97 30.13 4,919,784 -0.35(-1.15%)
Nov 11, 2005 30.96 31.00 30.19 30.48 3,657,201 -0.29(-0.93%)
Nov 10, 2005 30.33 30.87 29.76 30.77 4,863,923 +0.62(+2.04%)
Nov 09, 2005 30.46 30.62 30.05 30.15 3,886,817 -0.18(-0.58%)
Nov 08, 2005 31.14 31.14 30.16 30.33 7,848,323 -1.04(-3.33%)
Nov 07, 2005 31.49 31.72 31.30 31.37 5,578,543 -0.11(-0.35%)
Nov 04, 2005 31.09 31.59 31.05 31.48 8,573,282 +0.57(+1.84%)
Nov 03, 2005 30.04 31.03 30.04 30.91 12,202,861 +1.04(+3.49%)
Nov 02, 2005 28.97 29.90 28.81 29.87 7,633,829 +1.06(+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.