Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 29.57 29.62 28.94 28.95 9,519,047 -0.48(-1.62%)
Apr 27, 2007 29.77 29.84 29.39 29.42 7,187,250 -0.46(-1.54%)
Apr 26, 2007 29.92 30.04 29.77 29.88 6,052,133 -0.11(-0.37%)
Apr 25, 2007 30.16 30.26 29.88 30.00 5,585,917 -0.06(-0.21%)
Apr 24, 2007 30.17 30.19 29.66 30.06 7,993,070 -0.20(-0.66%)
Apr 23, 2007 30.28 30.43 30.00 30.26 4,815,999 +0.02(+0.06%)
Apr 20, 2007 30.31 30.52 29.99 30.24 7,039,460 +0.20(+0.68%)
Apr 19, 2007 30.01 30.11 29.85 30.03 7,777,877 -0.27(-0.90%)
Apr 18, 2007 30.28 30.41 30.00 30.31 7,618,988 -0.02(-0.06%)
Apr 17, 2007 29.70 30.37 29.70 30.32 10,726,405 +0.62(+2.09%)
Apr 16, 2007 29.41 29.86 29.17 29.70 12,461,994 +0.84(+2.90%)
Apr 13, 2007 29.23 29.23 28.80 28.87 10,621,991 -0.21(-0.73%)
Apr 12, 2007 29.17 29.35 28.71 29.08 10,000,595 -0.16(-0.55%)
Apr 11, 2007 29.51 29.67 29.05 29.24 12,080,919 -0.21(-0.72%)
Apr 10, 2007 29.87 30.03 29.35 29.45 12,692,763 -0.48(-1.60%)
Apr 09, 2007 30.22 30.23 29.86 29.93 8,121,119 -0.14(-0.45%)
Apr 05, 2007 29.92 30.31 29.78 30.06 9,795,727 +0.35(+1.17%)
Apr 04, 2007 30.37 30.95 29.67 29.72 21,102,938 -0.77(-2.52%)
Apr 03, 2007 30.23 30.98 30.23 30.49 11,855,627 +0.40(+1.34%)
Apr 02, 2007 30.35 30.37 29.93 30.08 6,801,023 -0.15(-0.49%)
Mar 30, 2007 30.37 30.63 30.06 30.23 7,654,107 -0.13(-0.43%)
Mar 29, 2007 30.42 30.68 30.06 30.36 8,427,348 +0.10(+0.33%)
Mar 28, 2007 30.37 30.41 29.69 30.26 10,264,292 -0.25(-0.81%)
Mar 27, 2007 30.82 30.82 30.49 30.51 5,376,175 -0.34(-1.11%)
Mar 26, 2007 30.94 31.02 30.42 30.85 6,525,542 -0.19(-0.60%)
Mar 23, 2007 30.80 31.14 30.72 31.04 5,483,679 +0.23(+0.75%)
Mar 22, 2007 30.74 30.99 30.47 30.81 5,822,901 +0.07(+0.22%)
Mar 21, 2007 30.34 30.88 30.22 30.74 7,818,822 +0.72(+2.40%)
Mar 20, 2007 29.66 30.05 29.54 30.02 8,447,005 +0.48(+1.62%)
Mar 19, 2007 29.85 29.96 29.47 29.54 7,578,857 -0.15(-0.50%)
Mar 16, 2007 30.03 30.11 29.59 29.69 7,142,610 -0.23(-0.77%)
Mar 15, 2007 29.75 30.13 29.67 29.92 6,215,316 +0.04(+0.15%)
Mar 14, 2007 29.44 29.93 29.18 29.88 12,835,941 +0.30(+1.03%)
Mar 13, 2007 29.77 29.84 29.50 29.57 10,583,137 -0.20(-0.67%)
Mar 12, 2007 29.79 30.09 29.75 29.77 5,851,586 -0.22(-0.74%)
Mar 09, 2007 29.94 30.13 29.73 30.00 7,260,415 +0.11(+0.37%)
Mar 08, 2007 29.78 30.26 29.77 29.88 11,831,131 +0.29(+0.96%)
Mar 07, 2007 28.93 29.92 28.85 29.60 12,476,724 +0.73(+2.54%)
Mar 06, 2007 28.59 28.93 28.18 28.87 12,063,035 +0.55(+1.95%)
Mar 05, 2007 28.45 28.89 28.17 28.31 8,178,362 -0.45(-1.55%)
Mar 02, 2007 28.98 29.29 28.50 28.76 11,410,191 -0.27(-0.94%)
Mar 01, 2007 28.51 29.21 27.97 29.03 14,240,415 +0.19(+0.67%)
Feb 28, 2007 29.10 29.34 28.70 28.84 12,711,528 -0.26(-0.90%)
Feb 27, 2007 29.97 30.05 28.61 29.10 12,642,231 -1.08(-3.58%)
Feb 26, 2007 30.80 30.80 30.13 30.18 6,413,898 -0.41(-1.34%)
Feb 23, 2007 31.14 31.27 30.53 30.59 8,115,672 -0.47(-1.50%)
Feb 22, 2007 31.22 31.45 30.76 31.06 6,607,732 -0.21(-0.67%)
Feb 21, 2007 31.17 31.68 31.14 31.27 7,618,182 -0.16(-0.51%)
Feb 20, 2007 31.03 31.49 30.90 31.43 4,616,162 +0.40(+1.30%)
Feb 16, 2007 31.18 31.23 30.88 31.03 4,938,958 -0.15(-0.48%)
Feb 15, 2007 30.98 31.24 30.96 31.17 5,523,472 +0.11(+0.34%)
Feb 14, 2007 31.46 31.47 30.91 31.07 8,293,872 -0.28(-0.89%)
Feb 13, 2007 31.31 31.73 31.18 31.35 4,909,273 +0.04(+0.12%)
Feb 12, 2007 31.57 31.87 31.15 31.31 3,841,345 -0.34(-1.06%)
Feb 09, 2007 31.78 32.14 31.44 31.65 5,853,520 -0.07(-0.23%)
Feb 08, 2007 31.46 31.86 31.25 31.72 4,877,557 +0.20(+0.65%)
Feb 07, 2007 31.51 31.63 31.10 31.52 4,881,748 -0.03(-0.10%)
Feb 06, 2007 31.63 31.78 31.28 31.55 3,620,216 -0.09(-0.27%)
Feb 05, 2007 31.71 32.05 31.58 31.63 4,074,193 -0.13(-0.41%)
Feb 02, 2007 31.62 31.94 31.49 31.76 4,444,208 +0.21(+0.67%)
Feb 01, 2007 31.28 31.65 31.13 31.55 5,150,717 +0.28(+0.89%)
Jan 31, 2007 30.79 31.45 30.71 31.27 5,527,501 +0.48(+1.57%)
Jan 30, 2007 31.18 31.28 30.62 30.79 5,379,398 -0.29(-0.92%)
Jan 29, 2007 30.76 31.28 30.73 31.08 5,773,426 +0.35(+1.13%)
Jan 26, 2007 30.96 31.17 30.57 30.73 5,065,627 -0.22(-0.72%)
Jan 25, 2007 31.89 32.03 30.75 30.95 11,516,715 -0.30(-0.95%)
Jan 24, 2007 30.59 31.53 30.59 31.25 9,761,401 +0.65(+2.13%)
Jan 23, 2007 30.64 30.70 30.34 30.60 7,963,057 -0.04(-0.14%)
Jan 22, 2007 30.65 30.74 30.31 30.64 8,850,223 -0.01(-0.04%)
Jan 19, 2007 30.67 30.73 30.21 30.65 8,869,561 +0.14(+0.45%)
Jan 18, 2007 30.32 30.67 29.79 30.52 8,745,471 +0.33(+1.09%)
Jan 17, 2007 30.40 30.59 30.13 30.19 6,588,393 -0.19(-0.63%)
Jan 16, 2007 30.70 31.01 30.34 30.38 8,851,190 -0.43(-1.41%)
Jan 12, 2007 30.95 31.10 30.60 30.81 6,053,999 -0.24(-0.76%)
Jan 11, 2007 31.17 31.48 30.47 31.05 11,793,260 +0.39(+1.27%)
Jan 10, 2007 30.42 30.69 30.22 30.66 8,374,005 +0.23(+0.75%)
Jan 09, 2007 30.65 30.70 30.16 30.43 13,451,236 -0.24(-0.77%)
Jan 08, 2007 31.34 31.34 30.37 30.67 13,517,794 -0.36(-1.16%)
Jan 05, 2007 31.86 32.14 30.88 31.03 23,529,148 +0.10(+0.32%)
Jan 04, 2007 30.17 31.09 30.11 30.93 14,050,093 +0.48(+1.59%)
Jan 03, 2007 30.50 31.21 30.11 30.44 10,649,372 -0.08(-0.26%)
Dec 29, 2006 30.62 31.08 30.41 30.52 5,091,090 -0.11(-0.36%)
Dec 28, 2006 30.66 30.86 30.47 30.63 4,270,804 -0.17(-0.54%)
Dec 27, 2006 30.55 30.90 30.41 30.80 6,894,268 +0.25(+0.83%)
Dec 26, 2006 30.81 30.98 30.31 30.55 6,183,891 -0.43(-1.40%)
Dec 22, 2006 30.86 31.15 30.65 30.98 8,469,249 +0.45(+1.46%)
Dec 21, 2006 30.70 30.86 30.36 30.54 13,240,282 +0.53(+1.76%)
Dec 20, 2006 29.94 30.37 29.92 30.01 11,819,850 -0.12(-0.39%)
Dec 19, 2006 29.65 30.38 29.13 30.13 31,926,844 -0.49(-1.60%)
Dec 18, 2006 31.30 31.62 30.56 30.62 15,327,096 -0.65(-2.08%)
Dec 15, 2006 31.77 31.85 31.16 31.27 11,908,970 -0.43(-1.35%)
Dec 14, 2006 31.37 32.19 31.37 31.70 13,804,652 +0.38(+1.23%)
Dec 13, 2006 31.96 32.02 31.21 31.31 16,258,096 -0.52(-1.64%)
Dec 12, 2006 31.34 32.35 31.16 31.83 54,892,912 -1.63(-4.86%)
Dec 11, 2006 33.20 33.60 33.00 33.46 12,180,357 +0.49(+1.49%)
Dec 08, 2006 32.55 33.17 32.43 32.97 10,898,036 +0.63(+1.96%)
Dec 07, 2006 33.51 33.66 32.27 32.34 13,755,177 -1.10(-3.30%)
Dec 06, 2006 33.53 33.79 33.35 33.44 6,162,940 -0.09(-0.28%)
Dec 05, 2006 33.97 34.49 33.50 33.53 7,971,276 -0.27(-0.79%)
Dec 04, 2006 33.32 34.10 33.10 33.80 7,931,470 +0.48(+1.43%)
Dec 01, 2006 34.35 34.38 32.89 33.32 9,609,752 -0.79(-2.31%)
Nov 30, 2006 34.28 34.37 33.42 34.11 6,943,582 -0.11(-0.33%)
Nov 29, 2006 34.56 35.02 33.85 34.22 7,243,977 -0.09(-0.27%)
Nov 28, 2006 33.74 34.66 33.51 34.31 11,241,783 +0.52(+1.54%)
Nov 27, 2006 34.77 35.18 33.64 33.79 12,419,191 -0.38(-1.13%)
Nov 24, 2006 34.69 34.72 34.10 34.18 3,415,064 -0.47(-1.36%)
Nov 22, 2006 34.69 34.91 34.49 34.65 5,843,206 +0.17(+0.50%)
Nov 21, 2006 34.00 34.56 34.00 34.48 6,209,515 +0.58(+1.70%)
Nov 20, 2006 34.13 34.35 33.76 33.90 5,650,302 -0.23(-0.67%)
Nov 17, 2006 34.13 34.20 33.58 34.13 8,303,902 -0.01(-0.02%)
Nov 16, 2006 33.51 34.51 33.12 34.13 12,112,188 +1.18(+3.58%)
Nov 15, 2006 32.84 33.46 32.79 32.96 7,650,575 +0.31(+0.95%)
Nov 14, 2006 32.79 32.83 31.68 32.65 11,166,039 +0.35(+1.08%)
Nov 13, 2006 32.47 33.41 32.23 32.30 8,485,042 -0.16(-0.50%)
Nov 10, 2006 32.04 32.67 31.93 32.46 4,898,669 +0.57(+1.79%)
Nov 09, 2006 32.48 33.05 31.80 31.89 7,668,463 -0.61(-1.89%)
Nov 08, 2006 32.91 32.91 32.50 32.50 7,351,146 -0.46(-1.39%)
Nov 07, 2006 32.66 33.48 32.43 32.96 6,223,535 +0.28(+0.85%)
Nov 06, 2006 32.73 33.23 32.58 32.68 6,337,312 +0.15(+0.46%)
Nov 03, 2006 33.10 33.33 31.71 32.53 12,103,324 -0.34(-1.04%)
Nov 02, 2006 33.20 33.58 32.80 32.87 11,277,237 -0.65(-1.93%)
Nov 01, 2006 34.56 34.59 33.41 33.52 5,881,723 -0.76(-2.23%)
Oct 31, 2006 34.57 34.79 34.13 34.28 7,091,362 +0.06(+0.16%)
Oct 30, 2006 33.46 34.36 33.33 34.23 5,970,197 +0.63(+1.88%)
Oct 27, 2006 33.91 34.20 33.48 33.59 6,495,889 -0.34(-0.99%)
Oct 26, 2006 33.82 33.97 33.37 33.93 6,548,910 +0.09(+0.28%)
Oct 25, 2006 34.23 34.36 33.31 33.84 7,882,962 -0.50(-1.46%)
Oct 24, 2006 34.35 34.90 34.16 34.34 5,831,603 -0.07(-0.22%)
Oct 23, 2006 33.69 35.52 33.51 34.41 7,533,897 +0.17(+0.51%)
Oct 20, 2006 34.52 34.56 33.96 34.24 4,997,297 -0.17(-0.49%)
Oct 19, 2006 34.90 34.94 34.21 34.41 4,297,878 -0.36(-1.04%)
Oct 18, 2006 35.40 35.69 34.48 34.77 7,052,846 -0.33(-0.94%)
Oct 17, 2006 35.43 35.83 34.69 35.10 7,334,708 -0.99(-2.73%)
Oct 16, 2006 36.13 36.29 35.86 36.08 4,205,213 +0.30(+0.83%)
Oct 13, 2006 35.91 36.20 35.54 35.79 4,899,797 -0.12(-0.33%)
Oct 12, 2006 34.78 36.06 34.74 35.90 9,703,545 +1.36(+3.93%)
Oct 11, 2006 34.73 35.13 34.23 34.54 4,151,226 -0.31(-0.89%)
Oct 10, 2006 34.78 34.92 34.51 34.85 5,643,695 +0.26(+0.75%)
Oct 09, 2006 34.18 34.75 34.01 34.59 5,171,023 +0.18(+0.52%)
Oct 06, 2006 34.96 35.06 34.37 34.41 5,857,871 -0.86(-2.44%)
Oct 05, 2006 35.12 35.36 34.72 35.28 7,229,151 +0.16(+0.44%)
Oct 04, 2006 33.81 35.27 33.73 35.12 10,133,188 +1.24(+3.66%)
Oct 03, 2006 33.03 34.00 32.83 33.88 6,051,259 +0.85(+2.57%)
Oct 02, 2006 33.23 33.49 32.77 33.03 4,485,625 -0.20(-0.62%)
Sep 29, 2006 33.87 34.01 33.18 33.23 5,286,572 -0.45(-1.34%)
Sep 28, 2006 33.63 34.05 33.09 33.69 5,928,780 -0.11(-0.31%)
Sep 27, 2006 33.85 34.64 33.53 33.79 6,100,412 -0.46(-1.34%)
Sep 26, 2006 34.38 34.82 33.92 34.25 6,399,518 -0.20(-0.59%)
Sep 25, 2006 33.72 34.71 33.28 34.46 7,554,203 +0.74(+2.21%)
Sep 22, 2006 32.90 34.02 32.89 33.71 8,680,203 +0.31(+0.93%)
Sep 21, 2006 34.39 34.41 33.30 33.40 10,504,009 -0.63(-1.84%)
Sep 20, 2006 33.41 34.52 33.37 34.03 14,065,403 +0.76(+2.29%)
Sep 19, 2006 33.57 33.73 32.88 33.27 9,663,901 -0.30(-0.91%)
Sep 18, 2006 33.28 33.61 33.09 33.57 7,447,840 +0.17(+0.50%)
Sep 15, 2006 32.83 33.50 32.70 33.40 11,386,018 +0.85(+2.61%)
Sep 14, 2006 32.11 32.71 31.99 32.55 8,361,596 +0.06(+0.19%)
Sep 13, 2006 32.24 32.62 31.93 32.49 15,910,159 +0.14(+0.42%)
Sep 12, 2006 28.78 32.66 28.69 32.35 45,050,128 +2.71(+9.15%)
Sep 11, 2006 28.82 30.15 28.82 29.64 18,585,516 +0.91(+3.15%)
Sep 08, 2006 27.99 28.76 27.63 28.74 11,190,051 +0.81(+2.89%)
Sep 07, 2006 28.70 28.71 27.92 27.93 13,302,005 -0.77(-2.68%)
Sep 06, 2006 29.54 29.54 28.70 28.70 10,166,386 -0.89(-3.00%)
Sep 05, 2006 29.63 29.76 29.27 29.59 7,896,338 +0.22(+0.74%)
Sep 01, 2006 29.39 29.64 28.98 29.37 7,750,814 +0.20(+0.70%)
Aug 31, 2006 28.83 29.21 28.76 29.16 7,326,006 +0.46(+1.60%)
Aug 30, 2006 28.67 29.29 28.51 28.70 9,436,993 +0.03(+0.11%)
Aug 29, 2006 28.81 28.88 28.30 28.67 6,070,276 +0.06(+0.19%)
Aug 28, 2006 28.31 28.94 28.30 28.62 6,136,188 +0.34(+1.21%)
Aug 25, 2006 28.26 28.47 28.12 28.28 4,796,012 -0.07(-0.26%)
Aug 24, 2006 28.70 28.77 28.02 28.35 8,426,704 -0.42(-1.45%)
Aug 23, 2006 29.10 29.18 28.62 28.77 5,316,870 -0.34(-1.15%)
Aug 22, 2006 29.46 29.54 29.04 29.10 6,292,671 -0.47(-1.59%)
Aug 21, 2006 30.16 30.16 29.51 29.57 6,047,552 -0.84(-2.77%)
Aug 18, 2006 30.75 30.75 29.95 30.42 3,986,040 -0.10(-0.33%)
Aug 17, 2006 30.50 30.94 30.37 30.52 4,308,998 +0.04(+0.14%)
Aug 16, 2006 29.81 30.54 29.48 30.47 7,377,415 +0.66(+2.23%)
Aug 15, 2006 29.16 29.87 29.04 29.81 7,851,698 +1.24(+4.34%)
Aug 14, 2006 28.76 29.31 28.49 28.57 4,442,597 -0.13(-0.45%)
Aug 11, 2006 28.85 28.94 28.35 28.70 5,081,259 -0.09(-0.32%)
Aug 10, 2006 27.92 29.02 27.80 28.79 8,528,071 +0.91(+3.25%)
Aug 09, 2006 29.12 29.16 27.87 27.89 9,076,647 -0.73(-2.54%)
Aug 08, 2006 29.66 29.69 28.58 28.61 9,011,701 -1.05(-3.54%)
Aug 07, 2006 29.72 29.92 29.24 29.66 5,261,915 -0.34(-1.14%)
Aug 04, 2006 29.94 30.39 29.58 30.00 11,886,891 +0.87(+2.98%)
Aug 03, 2006 28.05 29.32 28.00 29.13 9,357,704 +0.95(+3.37%)
Aug 02, 2006 27.94 28.48 27.87 28.18 4,246,469 +0.44(+1.59%)
Aug 01, 2006 28.07 28.08 27.33 27.74 6,161,812 -0.39(-1.39%)
Jul 31, 2006 28.02 28.61 28.02 28.13 5,670,124 -0.12(-0.42%)
Jul 28, 2006 28.05 28.56 27.81 28.25 7,678,938 +0.86(+3.15%)
Jul 27, 2006 27.26 27.84 27.25 27.39 6,624,976 +0.11(+0.41%)
Jul 26, 2006 27.89 27.89 27.17 27.28 7,765,157 -0.61(-2.18%)
Jul 25, 2006 27.76 28.36 27.48 27.89 7,638,971 -0.16(-0.58%)
Jul 24, 2006 27.29 28.36 27.69 28.05 6,409,348 +0.76(+2.80%)
Jul 21, 2006 27.95 28.02 27.18 27.28 9,001,065 -0.95(-3.36%)
Jul 20, 2006 29.47 29.69 28.23 28.23 10,097,895 -0.58(-2.02%)
Jul 19, 2006 27.99 29.10 27.68 28.82 15,364,323 +1.45(+5.31%)
Jul 18, 2006 27.92 28.03 27.00 27.36 16,260,674 -1.07(-3.77%)
Jul 17, 2006 28.30 28.81 28.30 28.44 7,585,467 +0.20(+0.70%)
Jul 14, 2006 28.85 29.03 27.68 28.24 13,227,712 -0.61(-2.13%)
Jul 13, 2006 29.45 29.69 28.74 28.85 13,681,367 -0.74(-2.52%)
Jul 12, 2006 31.41 31.41 29.51 29.60 15,664,396 -1.81(-5.77%)
Jul 11, 2006 31.62 31.78 30.85 31.41 8,983,660 -0.49(-1.54%)
Jul 10, 2006 32.49 32.68 31.83 31.90 5,745,384 -0.54(-1.66%)
Jul 07, 2006 32.91 32.91 31.93 32.44 10,717,863 -0.47(-1.43%)
Jul 06, 2006 33.20 33.31 32.43 32.91 8,819,281 -0.28(-0.84%)
Jul 05, 2006 33.64 33.75 33.06 33.19 4,808,744 -0.71(-2.09%)
Jul 03, 2006 33.97 34.44 33.69 33.90 1,593,997 -0.13(-0.38%)
Jun 30, 2006 34.26 34.40 33.84 34.03 5,758,438 -0.23(-0.67%)
Jun 29, 2006 32.83 34.35 32.83 34.26 6,958,086 +1.58(+4.84%)
Jun 28, 2006 32.37 32.93 32.04 32.68 4,344,291 +0.32(+0.98%)
Jun 27, 2006 32.77 33.20 32.19 32.36 4,093,532 -0.78(-2.36%)
Jun 26, 2006 32.89 33.22 32.71 33.14 3,403,783 +0.46(+1.41%)
Jun 23, 2006 33.14 33.41 32.49 32.68 3,521,749 -0.38(-1.15%)
Jun 22, 2006 33.01 33.45 32.70 33.06 4,877,396 +0.30(+0.91%)
Jun 21, 2006 33.04 33.26 32.62 32.76 6,310,076 -0.08(-0.25%)
Jun 20, 2006 32.73 33.32 32.53 32.84 4,996,813 +0.12(+0.38%)
Jun 19, 2006 32.88 32.97 32.49 32.72 7,362,749 +0.17(+0.53%)
Jun 16, 2006 31.96 32.79 31.91 32.55 8,389,315 +0.59(+1.84%)
Jun 15, 2006 31.99 32.15 31.68 31.96 10,477,740 +0.06(+0.19%)
Jun 14, 2006 31.96 32.40 31.37 31.89 10,175,411 -0.18(-0.56%)
Jun 13, 2006 31.58 32.29 31.01 32.07 22,118,868 +1.65(+5.43%)
Jun 12, 2006 31.34 31.52 30.22 30.42 7,823,173 -0.84(-2.70%)
Jun 09, 2006 31.13 31.61 31.09 31.27 5,104,466 +0.15(+0.48%)
Jun 08, 2006 30.72 31.18 30.21 31.12 8,526,137 +0.11(+0.36%)
Jun 07, 2006 31.99 32.48 30.82 31.01 10,468,716 -0.95(-2.97%)
Jun 06, 2006 32.16 32.49 31.52 31.96 5,197,453 -0.20(-0.64%)
Jun 05, 2006 32.52 32.92 32.06 32.16 4,753,628 -0.48(-1.46%)
Jun 02, 2006 32.97 33.10 32.17 32.64 4,511,410 -0.20(-0.60%)
Jun 01, 2006 32.89 33.16 32.47 32.84 5,899,289 -0.05(-0.15%)
May 31, 2006 31.68 32.89 31.65 32.89 7,942,590 +1.37(+4.35%)
May 30, 2006 31.83 31.96 31.44 31.52 3,719,488 -0.66(-2.06%)
May 26, 2006 32.11 32.34 31.78 32.18 4,606,331 +0.42(+1.31%)
May 25, 2006 31.72 31.88 31.42 31.76 3,870,975 +0.05(+0.16%)
May 24, 2006 31.75 32.53 31.33 31.71 6,210,965 -0.22(-0.70%)
May 23, 2006 33.30 33.30 31.91 31.94 5,519,927 -0.49(-1.51%)
May 22, 2006 33.41 33.42 32.14 32.43 8,046,052 -1.05(-3.13%)
May 19, 2006 33.04 33.57 32.76 33.48 7,067,511 +0.81(+2.47%)
May 18, 2006 32.27 33.10 32.20 32.67 7,648,318 +0.62(+1.94%)
May 17, 2006 32.04 32.40 31.70 32.05 5,520,732 -0.11(-0.35%)
May 16, 2006 32.89 33.14 32.12 32.16 4,346,064 -0.67(-2.04%)
May 15, 2006 32.64 33.15 32.08 32.83 5,566,662 +0.19(+0.59%)
May 12, 2006 33.41 33.59 32.52 32.64 6,904,098 -0.76(-2.27%)
May 11, 2006 34.60 34.77 33.16 33.40 9,456,976 -1.20(-3.48%)
May 10, 2006 35.10 35.16 34.53 34.60 5,579,393 -0.50(-1.43%)
May 09, 2006 35.52 35.59 34.44 35.10 7,664,756 -0.66(-1.86%)
May 08, 2006 35.85 36.15 35.52 35.77 4,612,939 -0.42(-1.17%)
May 05, 2006 35.62 36.33 35.51 36.19 5,298,176 +0.83(+2.35%)
May 04, 2006 35.02 35.42 34.99 35.36 3,557,042 +0.56(+1.60%)
May 03, 2006 35.00 35.20 34.60 34.80 4,615,356 -0.19(-0.55%)
May 02, 2006 35.24 35.79 34.74 34.99 3,661,472 -0.17(-0.49%)
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.