Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 31.70 32.91 31.68 32.91 7,936,125 +1.37(+4.35%)
May 30, 2006 31.86 31.98 31.47 31.54 3,716,460 -0.66(-2.06%)
May 26, 2006 32.14 32.36 31.80 32.21 4,602,582 +0.42(+1.31%)
May 25, 2006 31.75 31.90 31.44 31.79 3,867,824 +0.05(+0.16%)
May 24, 2006 31.78 32.55 31.36 31.74 6,205,909 -0.22(-0.70%)
May 23, 2006 33.33 33.33 31.93 31.96 5,515,433 -0.49(-1.51%)
May 22, 2006 33.44 33.45 32.17 32.45 8,039,503 -1.05(-3.13%)
May 19, 2006 33.07 33.60 32.78 33.50 7,061,758 +0.81(+2.47%)
May 18, 2006 32.29 33.13 32.23 32.70 7,642,093 +0.62(+1.94%)
May 17, 2006 32.07 32.42 31.72 32.08 5,516,239 -0.11(-0.35%)
May 16, 2006 32.91 33.16 32.14 32.19 4,342,526 -0.67(-2.04%)
May 15, 2006 32.67 33.18 32.11 32.86 5,562,131 +0.19(+0.59%)
May 12, 2006 33.44 33.62 32.54 32.67 6,898,479 -0.76(-2.27%)
May 11, 2006 34.63 34.80 33.19 33.42 9,449,278 -1.20(-3.48%)
May 10, 2006 35.13 35.19 34.55 34.63 5,574,852 -0.50(-1.43%)
May 09, 2006 35.55 35.62 34.47 35.13 7,658,517 -0.66(-1.86%)
May 08, 2006 35.88 36.17 35.55 35.80 4,609,184 -0.42(-1.17%)
May 05, 2006 35.65 36.36 35.54 36.22 5,293,863 +0.83(+2.35%)
May 04, 2006 35.04 35.45 35.02 35.39 3,554,147 +0.56(+1.60%)
May 03, 2006 35.03 35.23 34.63 34.83 4,611,599 -0.19(-0.55%)
May 02, 2006 35.27 35.81 34.77 35.02 3,658,491 -0.17(-0.49%)
May 01, 2006 35.37 35.78 35.14 35.19 3,500,042 +0.01(+0.02%)
Apr 28, 2006 35.55 35.60 35.00 35.19 2,848,213 -0.24(-0.68%)
Apr 27, 2006 35.26 35.74 34.98 35.43 3,428,547 -0.01(-0.02%)
Apr 26, 2006 35.83 36.01 35.29 35.44 2,985,084 -0.32(-0.89%)
Apr 25, 2006 35.58 36.08 35.55 35.75 5,206,587 +0.41(+1.16%)
Apr 24, 2006 35.68 35.71 35.09 35.34 2,527,128 -0.40(-1.11%)
Apr 21, 2006 35.93 35.98 35.49 35.74 4,084,242 -0.18(-0.50%)
Apr 20, 2006 35.86 36.41 35.67 35.92 3,116,642 -0.09(-0.24%)
Apr 19, 2006 36.39 36.42 35.81 36.01 2,600,073 -0.27(-0.74%)
Apr 18, 2006 35.27 36.39 35.21 36.27 5,086,946 +1.01(+2.85%)
Apr 17, 2006 35.71 35.84 35.05 35.27 3,706,638 -0.45(-1.25%)
Apr 13, 2006 35.34 35.83 35.21 35.71 4,496,949 +0.38(+1.07%)
Apr 12, 2006 35.15 35.62 34.99 35.34 4,888,240 +0.19(+0.53%)
Apr 11, 2006 35.86 36.11 34.93 35.15 5,926,209 -0.36(-1.01%)
Apr 10, 2006 35.96 36.06 35.17 35.51 4,623,354 -0.58(-1.62%)
Apr 07, 2006 36.47 36.95 36.03 36.09 7,414,403 -0.37(-1.02%)
Apr 06, 2006 36.02 36.48 35.84 36.47 6,023,468 +0.29(+0.81%)
Apr 05, 2006 35.40 36.58 35.40 36.17 10,210,927 +0.78(+2.19%)
Apr 04, 2006 34.83 35.55 34.41 35.40 9,150,255 +0.97(+2.81%)
Apr 03, 2006 35.06 35.06 34.17 34.43 6,746,632 -0.30(-0.88%)
Mar 31, 2006 34.31 35.09 34.19 34.73 10,483,060 +0.71(+2.10%)
Mar 30, 2006 34.37 34.37 33.44 34.02 14,741,531 +0.16(+0.48%)
Mar 29, 2006 34.39 34.51 33.50 33.86 7,373,986 -0.40(-1.16%)
Mar 28, 2006 34.19 34.76 34.09 34.26 5,637,491 +0.25(+0.75%)
Mar 27, 2006 34.03 34.32 33.67 34.00 4,652,339 +0.23(+0.68%)
Mar 24, 2006 34.01 34.06 33.41 33.77 5,836,518 -0.11(-0.31%)
Mar 23, 2006 34.29 34.58 33.88 33.88 4,819,000 -0.38(-1.12%)
Mar 22, 2006 33.85 34.34 33.57 34.26 5,986,754 -0.21(-0.59%)
Mar 21, 2006 35.03 35.08 34.31 34.47 3,705,833 -0.52(-1.47%)
Mar 20, 2006 35.27 35.49 34.93 34.98 3,641,584 -0.42(-1.18%)
Mar 17, 2006 35.62 35.67 35.04 35.40 4,128,846 +0.03(+0.09%)
Mar 16, 2006 34.60 35.83 34.16 35.37 7,476,720 +0.99(+2.87%)
Mar 15, 2006 34.38 34.58 33.95 34.38 3,342,399 +0.11(+0.31%)
Mar 14, 2006 33.60 34.40 33.42 34.27 4,097,607 +0.50(+1.47%)
Mar 13, 2006 33.31 33.85 33.22 33.78 4,208,231 +0.61(+1.85%)
Mar 10, 2006 32.86 33.37 32.81 33.16 2,923,411 +0.16(+0.47%)
Mar 09, 2006 33.01 33.75 32.91 33.01 5,723,961 -0.31(-0.93%)
Mar 08, 2006 32.73 33.70 32.67 33.32 6,965,143 +0.59(+1.80%)
Mar 07, 2006 32.99 33.01 32.55 32.73 3,601,810 -0.12(-0.38%)
Mar 06, 2006 32.96 33.28 32.67 32.85 2,683,645 -0.30(-0.90%)
Mar 03, 2006 33.16 33.67 33.11 33.15 2,780,099 -0.09(-0.26%)
Mar 02, 2006 33.08 33.53 32.86 33.24 5,564,707 -0.29(-0.85%)
Mar 01, 2006 33.42 33.86 33.01 33.52 5,885,791 +0.07(+0.22%)
Feb 28, 2006 33.78 33.78 33.16 33.45 4,593,725 -0.34(-0.99%)
Feb 27, 2006 33.62 33.98 33.57 33.78 4,129,168 +0.22(+0.67%)
Feb 24, 2006 33.72 33.93 33.20 33.56 3,257,539 -0.38(-1.12%)
Feb 23, 2006 34.07 34.47 33.92 33.94 3,886,181 -0.29(-0.83%)
Feb 22, 2006 34.03 34.29 33.69 34.22 4,620,939 +0.49(+1.45%)
Feb 21, 2006 33.69 34.78 33.44 33.73 9,399,522 +0.00(+0.00%)
Feb 17, 2006 33.89 33.97 33.55 33.73 4,599,039 -0.16(-0.46%)
Feb 16, 2006 33.29 34.19 33.26 33.89 8,040,791 +0.49(+1.47%)
Feb 15, 2006 32.63 33.47 32.53 33.40 6,027,654 +0.57(+1.74%)
Feb 14, 2006 32.67 32.98 32.54 32.83 6,814,423 +0.24(+0.72%)
Feb 13, 2006 32.36 32.69 32.19 32.59 5,243,301 -0.04(-0.13%)
Feb 10, 2006 32.39 32.89 32.34 32.63 7,652,559 -0.25(-0.77%)
Feb 09, 2006 32.51 33.09 32.45 32.89 21,654,502 +2.56(+8.46%)
Feb 08, 2006 30.31 30.37 29.58 30.32 5,959,702 +0.14(+0.45%)
Feb 07, 2006 30.15 30.55 29.81 30.19 4,232,546 -0.15(-0.49%)
Feb 06, 2006 30.18 30.49 30.06 30.34 3,698,264 +0.16(+0.54%)
Feb 03, 2006 30.09 30.72 29.56 30.18 3,866,697 -0.22(-0.72%)
Feb 02, 2006 31.18 31.29 30.27 30.39 5,512,696 -0.68(-2.18%)
Feb 01, 2006 31.31 31.43 30.68 31.07 6,154,542 -0.39(-1.24%)
Jan 31, 2006 31.06 31.66 30.99 31.46 5,225,266 +0.27(+0.88%)
Jan 30, 2006 30.90 31.83 30.87 31.19 5,479,525 +0.14(+0.46%)
Jan 27, 2006 31.12 31.45 30.86 31.04 4,915,454 -0.07(-0.22%)
Jan 26, 2006 30.26 31.16 30.72 31.11 7,744,988 +0.86(+2.85%)
Jan 25, 2006 30.08 30.57 30.05 30.25 6,813,296 +0.17(+0.56%)
Jan 24, 2006 30.26 30.52 30.02 30.08 5,879,189 -0.16(-0.53%)
Jan 23, 2006 30.31 30.64 30.10 30.24 4,081,504 -0.07(-0.23%)
Jan 20, 2006 30.51 30.73 30.27 30.31 10,933,447 -0.07(-0.25%)
Jan 19, 2006 30.44 30.98 30.38 30.39 6,729,241 +0.22(+0.74%)
Jan 18, 2006 29.45 30.74 29.34 30.16 12,025,198 +0.34(+1.12%)
Jan 17, 2006 29.31 30.30 29.27 29.83 10,490,145 +0.11(+0.35%)
Jan 13, 2006 29.68 29.79 29.32 29.72 6,041,986 +0.01(+0.04%)
Jan 12, 2006 29.72 30.05 29.52 29.71 4,858,290 -0.24(-0.81%)
Jan 11, 2006 29.90 30.09 29.67 29.95 4,954,583 -0.02(-0.06%)
Jan 10, 2006 29.53 30.08 29.50 29.97 4,689,213 +0.29(+0.96%)
Jan 09, 2006 29.09 29.84 28.98 29.68 8,096,828 +0.47(+1.59%)
Jan 06, 2006 29.17 29.39 28.66 29.22 24,618,976 +2.20(+8.16%)
Jan 05, 2006 27.39 27.64 26.90 27.01 8,437,718 -0.34(-1.25%)
Jan 04, 2006 27.70 27.70 27.10 27.36 7,103,303 -0.42(-1.52%)
Jan 03, 2006 27.17 27.94 26.98 27.78 8,215,020 +0.78(+2.87%)
Dec 30, 2005 27.07 27.39 26.96 27.00 3,321,949 -0.29(-1.05%)
Dec 29, 2005 27.13 27.49 27.05 27.29 5,390,156 +0.15(+0.55%)
Dec 28, 2005 27.20 27.49 27.14 27.14 5,603,353 +0.01(+0.02%)
Dec 27, 2005 27.67 27.93 27.10 27.13 5,586,446 -0.38(-1.38%)
Dec 23, 2005 26.83 27.69 26.55 27.51 7,643,542 +0.65(+2.43%)
Dec 22, 2005 27.17 27.19 26.82 26.86 7,579,937 -0.12(-0.46%)
Dec 21, 2005 27.39 27.42 26.95 26.98 7,232,284 -0.41(-1.50%)
Dec 20, 2005 27.30 27.49 27.16 27.39 6,779,803 +0.25(+0.92%)
Dec 19, 2005 28.01 28.03 27.14 27.14 9,043,656 -0.78(-2.78%)
Dec 16, 2005 27.87 28.06 27.64 27.92 8,275,244 +0.06(+0.20%)
Dec 15, 2005 27.76 28.13 27.48 27.87 12,122,296 +0.11(+0.40%)
Dec 14, 2005 27.32 27.76 27.08 27.75 21,643,392 +0.47(+1.71%)
Dec 13, 2005 28.29 28.42 27.06 27.29 61,519,984 -3.66(-11.84%)
Dec 12, 2005 31.24 31.69 30.85 30.95 11,570,463 -0.20(-0.64%)
Dec 09, 2005 31.04 31.36 30.60 31.15 6,825,856 +0.10(+0.32%)
Dec 08, 2005 30.39 31.05 30.39 31.05 7,204,748 +0.65(+2.14%)
Dec 07, 2005 30.55 30.80 30.33 30.40 6,158,729 -0.23(-0.75%)
Dec 06, 2005 30.70 31.03 30.56 30.63 5,472,118 +0.06(+0.18%)
Dec 05, 2005 30.34 30.74 29.96 30.57 5,741,513 +0.24(+0.78%)
Dec 02, 2005 30.43 30.74 30.12 30.34 5,198,214 +0.10(+0.33%)
Dec 01, 2005 30.13 30.59 29.56 30.24 6,405,258 +0.28(+0.93%)
Nov 30, 2005 30.20 30.58 29.57 29.96 8,234,504 -0.32(-1.05%)
Nov 29, 2005 31.21 31.58 30.15 30.27 10,156,984 -0.86(-2.77%)
Nov 28, 2005 31.83 32.08 30.83 31.14 13,990,188 -0.30(-0.97%)
Nov 25, 2005 31.11 31.60 31.11 31.44 10,452,465 +1.01(+3.33%)
Nov 23, 2005 29.91 30.98 29.91 30.43 12,035,181 +0.52(+1.74%)
Nov 22, 2005 29.28 30.00 28.94 29.91 8,161,238 +0.69(+2.36%)
Nov 21, 2005 28.52 29.23 28.52 29.22 5,776,938 +0.71(+2.48%)
Nov 18, 2005 28.13 28.65 28.09 28.51 6,639,550 +0.40(+1.41%)
Nov 17, 2005 28.29 28.44 27.89 28.11 6,397,851 +0.24(+0.85%)
Nov 16, 2005 27.73 27.90 27.32 27.88 7,606,345 +0.62(+2.28%)
Nov 15, 2005 28.41 28.41 27.12 27.26 16,707,487 -1.62(-5.61%)
Nov 14, 2005 29.14 29.55 28.72 28.88 5,133,804 -0.34(-1.15%)
Nov 11, 2005 29.67 29.70 28.93 29.21 3,816,296 -0.27(-0.93%)
Nov 10, 2005 29.06 29.58 28.52 29.49 5,075,513 +0.59(+2.04%)
Nov 09, 2005 29.19 29.34 28.80 28.90 4,055,901 -0.17(-0.58%)
Nov 08, 2005 29.84 29.84 28.90 29.06 8,189,739 -1.00(-3.33%)
Nov 07, 2005 30.18 30.40 30.00 30.06 5,821,220 -0.11(-0.35%)
Nov 04, 2005 29.80 30.27 29.76 30.17 8,946,236 +0.55(+1.84%)
Nov 03, 2005 28.78 29.73 28.78 29.62 12,733,708 +1.00(+3.49%)
Nov 02, 2005 27.76 28.65 27.60 28.62 7,965,914 +1.02(+3.69%)
Nov 01, 2005 27.49 27.64 27.11 27.60 7,235,021 +0.12(+0.43%)
Oct 31, 2005 26.64 27.83 26.64 27.49 9,147,356 +1.01(+3.80%)
Oct 28, 2005 26.49 26.85 26.11 26.48 7,783,473 +0.14(+0.54%)
Oct 27, 2005 27.01 27.01 26.27 26.34 6,021,052 -0.80(-2.95%)
Oct 26, 2005 27.49 27.72 27.01 27.14 5,287,905 -0.52(-1.89%)
Oct 25, 2005 28.16 28.19 27.37 27.66 5,645,542 -0.50(-1.79%)
Oct 24, 2005 27.33 28.22 27.33 28.16 6,714,427 +0.84(+3.07%)
Oct 21, 2005 27.82 27.85 27.06 27.32 7,384,936 +0.07(+0.27%)
Oct 20, 2005 26.65 27.70 26.64 27.25 11,498,645 +0.61(+2.28%)
Oct 19, 2005 26.11 26.65 25.83 26.64 7,307,966 +0.46(+1.76%)
Oct 18, 2005 26.75 26.92 26.16 26.18 6,016,705 -0.57(-2.14%)
Oct 17, 2005 26.83 27.00 26.49 26.75 6,757,420 -0.13(-0.49%)
Oct 14, 2005 26.19 26.97 26.19 26.88 7,744,505 +0.95(+3.66%)
Oct 13, 2005 25.37 25.96 25.33 25.93 6,508,315 +0.47(+1.85%)
Oct 12, 2005 26.24 26.39 25.25 25.46 11,404,607 -0.78(-2.96%)
Oct 11, 2005 25.88 26.46 25.88 26.24 4,442,845 +0.24(+0.93%)
Oct 10, 2005 26.36 26.51 25.98 26.00 4,874,070 -0.45(-1.71%)
Oct 07, 2005 26.32 26.70 26.16 26.45 5,903,504 +0.13(+0.50%)
Oct 06, 2005 25.77 26.42 25.62 26.32 11,769,651 +0.90(+3.54%)
Oct 05, 2005 25.90 25.99 25.42 25.42 5,751,174 -0.57(-2.17%)
Oct 04, 2005 26.49 26.77 25.98 25.98 4,556,851 -0.50(-1.90%)
Oct 03, 2005 26.83 26.88 26.30 26.49 6,192,061 -0.55(-2.02%)
Sep 30, 2005 26.95 27.36 26.85 27.03 4,952,489 +0.25(+0.95%)
Sep 29, 2005 26.70 26.82 26.08 26.78 5,898,834 -0.01(-0.02%)
Sep 28, 2005 27.19 27.36 26.60 26.78 7,468,347 -0.40(-1.46%)
Sep 27, 2005 27.29 27.36 26.82 27.18 6,755,005 +0.07(+0.25%)
Sep 26, 2005 27.01 27.32 26.70 27.11 11,246,963 +0.46(+1.72%)
Sep 23, 2005 26.75 27.29 26.21 26.65 10,811,390 +0.45(+1.71%)
Sep 22, 2005 26.21 26.39 25.26 26.21 9,810,136 +0.75(+2.93%)
Sep 21, 2005 25.78 25.83 25.09 25.46 12,480,416 -0.32(-1.23%)
Sep 20, 2005 26.75 26.83 25.67 25.78 13,887,132 -0.45(-1.73%)
Sep 19, 2005 27.44 27.55 26.04 26.23 13,871,995 -1.20(-4.37%)
Sep 16, 2005 27.52 27.76 27.42 27.43 12,179,460 -0.08(-0.29%)
Sep 15, 2005 27.93 28.10 27.38 27.51 8,082,497 -0.35(-1.25%)
Sep 14, 2005 28.14 28.29 27.79 27.86 19,052,496 +0.04(+0.16%)
Sep 13, 2005 28.82 29.14 27.74 27.82 46,984,404 -3.46(-11.06%)
Sep 12, 2005 30.26 31.46 29.82 31.27 13,137,721 +0.97(+3.22%)
Sep 09, 2005 30.12 30.36 29.83 30.30 7,012,645 +0.60(+2.03%)
Sep 08, 2005 29.59 30.22 29.47 29.70 7,061,919 +0.04(+0.13%)
Sep 07, 2005 29.37 30.08 29.32 29.66 6,658,390 +0.34(+1.17%)
Sep 06, 2005 28.79 29.45 28.78 29.32 5,614,464 +0.68(+2.36%)
Sep 02, 2005 29.19 29.35 28.58 28.64 4,033,036 -0.53(-1.83%)
Sep 01, 2005 29.50 29.60 28.42 29.18 7,887,334 -0.42(-1.43%)
Aug 31, 2005 29.00 29.64 28.89 29.60 8,887,784 +0.57(+1.95%)
Aug 30, 2005 28.69 29.08 28.30 29.03 8,800,669 +0.25(+0.86%)
Aug 29, 2005 28.56 29.00 27.99 28.78 8,480,712 +0.21(+0.74%)
Aug 26, 2005 29.04 29.16 28.29 28.57 5,159,890 -0.46(-1.58%)
Aug 25, 2005 28.32 29.13 28.32 29.03 8,808,076 +0.81(+2.88%)
Aug 24, 2005 29.18 29.21 28.13 28.22 11,158,238 -0.95(-3.26%)
Aug 23, 2005 29.47 29.61 28.97 29.17 7,376,723 -0.30(-1.01%)
Aug 22, 2005 29.67 29.91 29.18 29.47 6,909,267 -0.12(-0.42%)
Aug 19, 2005 30.31 30.32 29.55 29.59 7,951,744 -0.65(-2.16%)
Aug 18, 2005 30.33 30.39 29.87 30.24 6,101,082 -0.24(-0.79%)
Aug 17, 2005 30.44 30.88 30.44 30.49 4,906,436 -0.01(-0.02%)
Aug 16, 2005 31.30 31.33 30.45 30.49 6,638,262 -0.90(-2.87%)
Aug 15, 2005 30.82 31.59 30.59 31.39 6,789,787 +0.58(+1.89%)
Aug 12, 2005 30.17 30.90 29.72 30.81 6,577,716 +0.58(+1.91%)
Aug 11, 2005 30.57 30.78 30.01 30.23 8,247,225 -0.34(-1.12%)
Aug 10, 2005 31.11 31.42 30.47 30.57 5,795,939 -0.35(-1.14%)
Aug 09, 2005 30.74 31.28 30.73 30.93 6,569,665 +0.30(+0.99%)
Aug 08, 2005 31.52 31.85 30.55 30.62 5,870,816 -0.68(-2.16%)
Aug 05, 2005 31.81 31.98 31.16 31.30 4,762,319 -0.52(-1.62%)
Aug 04, 2005 32.21 32.21 31.55 31.81 5,150,550 +10.34(+48.12%)
Aug 03, 2005 21.31 21.56 21.29 21.48 3,915,569 +0.17(+0.82%)
Aug 02, 2005 21.44 21.47 21.27 21.31 5,552,471 -0.14(-0.63%)
Aug 01, 2005 21.27 21.51 21.26 21.44 6,045,450 +0.30(+1.41%)
Jul 29, 2005 21.58 21.69 21.11 21.14 6,938,415 -0.52(-2.38%)
Jul 28, 2005 21.51 22.01 21.48 21.66 13,703,165 +0.16(+0.74%)
Jul 27, 2005 20.81 21.53 20.76 21.50 12,029,067 +0.83(+4.01%)
Jul 26, 2005 20.42 20.70 20.30 20.67 5,866,470 +0.35(+1.74%)
Jul 25, 2005 20.70 20.88 20.29 20.32 6,466,692 -0.36(-1.74%)
Jul 22, 2005 20.39 20.73 20.33 20.68 4,775,203 +0.29(+1.41%)
Jul 21, 2005 20.80 20.84 20.25 20.39 8,019,539 -0.53(-2.53%)
Jul 20, 2005 20.95 21.00 20.77 20.92 5,997,142 -0.16(-0.77%)
Jul 19, 2005 20.91 21.14 20.78 21.08 7,442,263 +0.18(+0.86%)
Jul 18, 2005 20.85 21.10 20.78 20.90 5,680,969 -0.04(-0.21%)
Jul 15, 2005 20.70 20.95 20.51 20.95 6,089,651 +0.25(+1.19%)
Jul 14, 2005 20.71 20.97 20.54 20.70 6,820,303 +0.17(+0.81%)
Jul 13, 2005 20.59 20.69 20.43 20.54 8,461,311 -0.08(-0.39%)
Jul 12, 2005 20.32 20.87 20.32 20.62 15,513,733 +0.30(+1.45%)
Jul 11, 2005 20.02 20.34 20.02 20.32 7,626,315 +0.23(+1.17%)
Jul 08, 2005 19.48 20.11 19.38 20.09 7,248,550 +0.61(+3.12%)
Jul 07, 2005 19.39 19.72 19.33 19.48 5,736,282 -0.06(-0.31%)
Jul 06, 2005 19.47 19.61 19.42 19.54 6,524,419 +0.01(+0.04%)
Jul 05, 2005 18.96 19.57 18.91 19.53 6,054,145 +0.55(+2.88%)
Jul 01, 2005 18.93 19.02 18.88 18.98 3,659,056 +0.06(+0.34%)
Jun 30, 2005 19.16 19.29 18.88 18.92 6,688,182 -0.17(-0.87%)
Jun 29, 2005 19.14 19.18 18.95 19.09 8,120,018 -0.01(-0.03%)
Jun 28, 2005 18.59 19.15 18.58 19.09 6,903,634 +0.41(+2.19%)
Jun 27, 2005 18.63 18.87 18.62 18.68 5,987,481 -0.05(-0.27%)
Jun 24, 2005 18.83 18.95 18.63 18.73 7,305,070 -0.05(-0.25%)
Jun 23, 2005 19.14 19.42 18.77 18.78 12,976,861 -0.13(-0.70%)
Jun 22, 2005 18.87 18.98 18.77 18.91 5,552,954 +0.07(+0.40%)
Jun 21, 2005 18.85 18.93 18.74 18.84 6,258,728 +0.01(+0.04%)
Jun 20, 2005 18.78 18.90 18.72 18.83 8,621,451 -0.03(-0.18%)
Jun 17, 2005 18.92 19.16 18.72 18.86 11,274,019 -0.04(-0.19%)
Jun 16, 2005 18.96 19.09 18.80 18.90 14,830,422 -0.23(-1.21%)
Jun 15, 2005 18.69 19.17 18.46 19.13 24,438,072 +0.42(+2.23%)
Jun 14, 2005 17.60 18.78 17.59 18.71 64,928,508 +2.40(+14.68%)
Jun 13, 2005 16.16 16.37 16.11 16.32 7,876,790 +0.05(+0.29%)
Jun 10, 2005 16.23 16.32 16.10 16.27 6,023,228 +0.06(+0.34%)
Jun 09, 2005 16.01 16.34 15.93 16.22 6,053,662 +0.14(+0.86%)
Jun 08, 2005 16.28 16.28 16.01 16.08 7,179,228 -0.20(-1.22%)
Jun 07, 2005 16.13 16.51 16.05 16.28 9,752,573 +0.41(+2.59%)
Jun 06, 2005 15.75 15.99 15.73 15.87 4,403,476 +0.18(+1.13%)
Jun 03, 2005 15.79 15.95 15.67 15.69 5,559,717 -0.10(-0.65%)
Jun 02, 2005 15.68 15.88 15.62 15.79 8,492,953 +0.25(+1.62%)
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.