Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2006 35.34 35.75 35.11 35.16 3,502,894 +0.01(+0.02%)
Apr 28, 2006 35.52 35.57 34.97 35.16 2,850,533 -0.24(-0.68%)
Apr 27, 2006 35.23 35.71 34.95 35.40 3,431,340 -0.01(-0.02%)
Apr 26, 2006 35.80 35.98 35.26 35.41 2,987,516 -0.32(-0.89%)
Apr 25, 2006 35.55 36.05 35.52 35.72 5,210,829 +0.41(+1.16%)
Apr 24, 2006 35.65 35.68 35.07 35.31 2,529,187 -0.40(-1.11%)
Apr 21, 2006 35.90 35.95 35.46 35.71 4,087,569 -0.18(-0.50%)
Apr 20, 2006 35.83 36.38 35.64 35.89 3,119,181 -0.09(-0.24%)
Apr 19, 2006 36.36 36.39 35.78 35.98 2,602,191 -0.27(-0.74%)
Apr 18, 2006 35.25 36.36 35.18 36.24 5,091,090 +1.01(+2.85%)
Apr 17, 2006 35.69 35.81 35.02 35.24 3,709,657 -0.45(-1.25%)
Apr 13, 2006 35.31 35.80 35.18 35.69 4,500,613 +0.38(+1.07%)
Apr 12, 2006 35.12 35.59 34.97 35.31 4,892,223 +0.19(+0.53%)
Apr 11, 2006 35.83 36.08 34.90 35.12 5,931,036 -0.36(-1.01%)
Apr 10, 2006 35.93 36.03 35.14 35.48 4,627,121 -0.58(-1.62%)
Apr 07, 2006 36.44 36.92 36.00 36.06 7,420,443 -0.37(-1.02%)
Apr 06, 2006 35.99 36.45 35.81 36.44 6,028,375 +0.29(+0.81%)
Apr 05, 2006 35.37 36.55 35.37 36.15 10,219,246 +0.78(+2.19%)
Apr 04, 2006 34.80 35.52 34.38 35.37 9,157,709 +0.97(+2.81%)
Apr 03, 2006 35.03 35.03 34.15 34.40 6,752,128 -0.30(-0.88%)
Mar 31, 2006 34.28 35.07 34.17 34.71 10,491,600 +0.71(+2.10%)
Mar 30, 2006 34.35 34.35 33.41 33.99 14,753,540 +0.16(+0.48%)
Mar 29, 2006 34.36 34.48 33.48 33.83 7,379,993 -0.40(-1.16%)
Mar 28, 2006 34.16 34.74 34.07 34.23 5,642,083 +0.25(+0.75%)
Mar 27, 2006 34.00 34.30 33.64 33.97 4,656,129 +0.23(+0.68%)
Mar 24, 2006 33.99 34.03 33.38 33.74 5,841,272 -0.11(-0.31%)
Mar 23, 2006 34.26 34.55 33.85 33.85 4,822,925 -0.38(-1.12%)
Mar 22, 2006 33.82 34.31 33.54 34.23 5,991,631 -0.20(-0.59%)
Mar 21, 2006 35.00 35.05 34.28 34.44 3,708,852 -0.52(-1.47%)
Mar 20, 2006 35.25 35.46 34.90 34.95 3,644,550 -0.42(-1.18%)
Mar 17, 2006 35.59 35.64 35.02 35.37 4,132,209 +0.03(+0.09%)
Mar 16, 2006 34.58 35.80 34.13 35.34 7,482,811 +0.99(+2.87%)
Mar 15, 2006 34.35 34.55 33.92 34.35 3,345,122 +0.11(+0.31%)
Mar 14, 2006 33.57 34.37 33.39 34.25 4,100,945 +0.50(+1.47%)
Mar 13, 2006 33.28 33.82 33.20 33.75 4,211,659 +0.61(+1.85%)
Mar 10, 2006 32.83 33.35 32.78 33.14 2,925,793 +0.16(+0.47%)
Mar 09, 2006 32.98 33.73 32.89 32.98 5,728,624 -0.31(-0.93%)
Mar 08, 2006 32.70 33.68 32.64 33.29 6,970,817 +0.59(+1.80%)
Mar 07, 2006 32.96 32.99 32.53 32.70 3,604,745 -0.12(-0.38%)
Mar 06, 2006 32.93 33.25 32.64 32.83 2,685,831 -0.30(-0.90%)
Mar 03, 2006 33.14 33.64 33.08 33.12 2,782,364 -0.09(-0.26%)
Mar 02, 2006 33.05 33.50 32.84 33.21 5,569,240 -0.29(-0.85%)
Mar 01, 2006 33.39 33.83 32.99 33.50 5,890,586 +0.07(+0.22%)
Feb 28, 2006 33.76 33.76 33.14 33.42 4,597,468 -0.34(-0.99%)
Feb 27, 2006 33.59 33.95 33.55 33.76 4,132,532 +0.22(+0.67%)
Feb 24, 2006 33.69 33.91 33.17 33.53 3,260,192 -0.38(-1.12%)
Feb 23, 2006 34.04 34.44 33.89 33.91 3,889,347 -0.29(-0.83%)
Feb 22, 2006 34.00 34.26 33.66 34.20 4,624,703 +0.49(+1.45%)
Feb 21, 2006 33.66 34.75 33.41 33.71 9,407,179 +0.00(+0.00%)
Feb 17, 2006 33.86 33.94 33.52 33.71 4,602,786 -0.16(-0.46%)
Feb 16, 2006 33.26 34.16 33.23 33.86 8,047,341 +0.49(+1.47%)
Feb 15, 2006 32.61 33.44 32.50 33.37 6,032,565 +0.57(+1.74%)
Feb 14, 2006 32.64 32.95 32.52 32.80 6,819,975 +0.24(+0.72%)
Feb 13, 2006 32.33 32.66 32.16 32.56 5,247,572 -0.04(-0.13%)
Feb 10, 2006 32.36 32.86 32.32 32.61 7,658,794 -0.25(-0.77%)
Feb 09, 2006 32.48 33.07 32.42 32.86 21,672,144 +2.56(+8.46%)
Feb 08, 2006 30.28 30.34 29.56 30.30 5,964,557 +0.14(+0.45%)
Feb 07, 2006 30.13 30.53 29.78 30.16 4,235,994 -0.15(-0.49%)
Feb 06, 2006 30.16 30.47 30.04 30.31 3,701,277 +0.16(+0.54%)
Feb 03, 2006 30.06 30.69 29.54 30.15 3,869,847 -0.22(-0.72%)
Feb 02, 2006 31.15 31.27 30.25 30.37 5,517,187 -0.68(-2.18%)
Feb 01, 2006 31.28 31.40 30.65 31.04 6,159,556 -0.39(-1.24%)
Jan 31, 2006 31.03 31.63 30.96 31.44 5,229,523 +0.27(+0.88%)
Jan 30, 2006 30.88 31.80 30.85 31.16 5,483,989 +0.14(+0.46%)
Jan 27, 2006 31.09 31.42 30.84 31.02 4,919,458 -0.07(-0.22%)
Jan 26, 2006 30.23 31.14 30.69 31.09 7,751,297 +0.86(+2.85%)
Jan 25, 2006 30.06 30.55 30.02 30.23 6,818,847 +0.17(+0.56%)
Jan 24, 2006 30.23 30.50 30.00 30.06 5,883,979 -0.16(-0.53%)
Jan 23, 2006 30.29 30.62 30.08 30.22 4,084,829 -0.07(-0.23%)
Jan 20, 2006 30.49 30.71 30.25 30.29 10,942,354 -0.07(-0.25%)
Jan 19, 2006 30.41 30.96 30.36 30.36 6,734,723 +0.22(+0.74%)
Jan 18, 2006 29.43 30.72 29.32 30.14 12,034,994 +0.34(+1.12%)
Jan 17, 2006 29.29 30.27 29.24 29.80 10,498,691 +0.11(+0.36%)
Jan 13, 2006 29.65 29.77 29.29 29.70 6,046,908 +0.01(+0.04%)
Jan 12, 2006 29.69 30.02 29.49 29.69 4,862,248 -0.24(-0.81%)
Jan 11, 2006 29.88 30.06 29.64 29.93 4,958,619 -0.02(-0.06%)
Jan 10, 2006 29.51 30.05 29.47 29.95 4,693,033 +0.29(+0.96%)
Jan 09, 2006 29.06 29.82 28.96 29.66 8,103,424 +0.47(+1.59%)
Jan 06, 2006 29.15 29.37 28.64 29.20 24,639,032 +2.20(+8.16%)
Jan 05, 2006 27.36 27.61 26.88 26.99 8,444,592 -0.34(-1.25%)
Jan 04, 2006 27.68 27.68 27.07 27.33 7,109,089 -0.42(-1.52%)
Jan 03, 2006 27.15 27.92 26.96 27.76 8,221,713 +0.78(+2.88%)
Dec 30, 2005 27.05 27.37 26.94 26.98 3,324,655 -0.29(-1.05%)
Dec 29, 2005 27.10 27.46 27.02 27.27 5,394,547 +0.15(+0.55%)
Dec 28, 2005 27.18 27.46 27.12 27.12 5,607,918 +0.01(+0.02%)
Dec 27, 2005 27.64 27.90 27.08 27.11 5,590,997 -0.38(-1.38%)
Dec 23, 2005 26.81 27.67 26.53 27.49 7,649,769 +0.65(+2.43%)
Dec 22, 2005 27.15 27.17 26.79 26.84 7,586,112 -0.12(-0.46%)
Dec 21, 2005 27.36 27.40 26.93 26.96 7,238,176 -0.41(-1.50%)
Dec 20, 2005 27.28 27.46 27.14 27.37 6,785,326 +0.25(+0.92%)
Dec 19, 2005 27.99 28.00 27.12 27.12 9,051,023 -0.78(-2.78%)
Dec 16, 2005 27.85 28.04 27.61 27.90 8,281,985 +0.06(+0.20%)
Dec 15, 2005 27.74 28.11 27.46 27.84 12,132,171 +0.11(+0.40%)
Dec 14, 2005 27.30 27.74 27.05 27.73 21,661,024 +0.47(+1.71%)
Dec 13, 2005 28.26 28.40 27.04 27.27 61,570,100 -3.66(-11.84%)
Dec 12, 2005 31.21 31.66 30.82 30.93 11,579,889 -0.20(-0.64%)
Dec 09, 2005 31.01 31.33 30.57 31.13 6,831,417 +0.10(+0.32%)
Dec 08, 2005 30.37 31.03 30.37 31.03 7,210,618 +0.65(+2.15%)
Dec 07, 2005 30.53 30.78 30.31 30.37 6,163,746 -0.23(-0.75%)
Dec 06, 2005 30.67 31.01 30.54 30.60 5,476,576 +0.06(+0.18%)
Dec 05, 2005 30.32 30.72 29.94 30.55 5,746,190 +0.24(+0.78%)
Dec 02, 2005 30.41 30.72 30.09 30.31 5,202,449 +0.10(+0.33%)
Dec 01, 2005 30.11 30.56 29.54 30.21 6,410,477 +0.28(+0.93%)
Nov 30, 2005 30.18 30.55 29.54 29.93 8,241,213 -0.32(-1.05%)
Nov 29, 2005 31.18 31.55 30.13 30.25 10,165,258 -0.86(-2.77%)
Nov 28, 2005 31.81 32.05 30.80 31.11 14,001,585 -0.30(-0.97%)
Nov 25, 2005 31.08 31.57 31.08 31.42 10,460,980 +1.01(+3.33%)
Nov 23, 2005 29.88 30.95 29.88 30.41 12,044,986 +0.52(+1.74%)
Nov 22, 2005 29.26 29.98 28.92 29.88 8,167,886 +0.69(+2.36%)
Nov 21, 2005 28.49 29.21 28.49 29.20 5,781,645 +0.71(+2.48%)
Nov 18, 2005 28.11 28.63 28.07 28.49 6,644,959 +0.40(+1.41%)
Nov 17, 2005 28.26 28.42 27.87 28.09 6,403,063 +0.24(+0.85%)
Nov 16, 2005 27.71 27.87 27.30 27.85 7,612,542 +0.62(+2.28%)
Nov 15, 2005 28.39 28.39 27.10 27.23 16,721,098 -1.62(-5.61%)
Nov 14, 2005 29.12 29.52 28.70 28.85 5,137,986 -0.34(-1.15%)
Nov 11, 2005 29.64 29.68 28.90 29.19 3,819,405 -0.27(-0.93%)
Nov 10, 2005 29.04 29.56 28.50 29.46 5,079,648 +0.59(+2.04%)
Nov 09, 2005 29.17 29.32 28.77 28.87 4,059,205 -0.17(-0.58%)
Nov 08, 2005 29.82 29.82 28.88 29.04 8,196,411 -1.00(-3.33%)
Nov 07, 2005 30.15 30.37 29.97 30.04 5,825,963 -0.11(-0.35%)
Nov 04, 2005 29.77 30.25 29.74 30.14 8,953,524 +0.55(+1.84%)
Nov 03, 2005 28.76 29.71 28.76 29.60 12,744,082 +1.00(+3.49%)
Nov 02, 2005 27.74 28.63 27.58 28.60 7,972,404 +1.02(+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.