Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 17.67 17.87 17.50 17.61 810,582,976 -2.26(-11.38%)
Apr 27, 2006 19.67 20.15 19.64 19.87 135,241,232 +0.11(+0.55%)
Apr 26, 2006 19.75 19.86 19.69 19.76 53,743,728 -0.03(-0.15%)
Apr 25, 2006 19.75 19.84 19.70 19.79 67,491,488 -0.02(-0.11%)
Apr 24, 2006 19.74 19.87 19.67 19.81 58,035,100 +0.01(+0.07%)
Apr 21, 2006 19.81 19.97 19.69 19.80 80,263,168 +0.09(+0.44%)
Apr 20, 2006 19.72 19.83 19.47 19.71 63,130,328 +0.00(+0.00%)
Apr 19, 2006 19.77 19.83 19.66 19.71 61,863,748 -0.14(-0.70%)
Apr 18, 2006 19.64 20.05 19.56 19.85 77,170,976 +0.28(+1.42%)
Apr 17, 2006 19.70 19.72 19.49 19.57 49,089,748 -0.17(-0.85%)
Apr 13, 2006 19.75 19.83 19.69 19.74 38,617,636 -0.09(-0.48%)
Apr 12, 2006 19.78 19.83 19.67 19.83 44,135,892 +0.05(+0.26%)
Apr 11, 2006 19.90 19.92 19.69 19.78 58,904,804 -0.12(-0.59%)
Apr 10, 2006 19.86 20.01 19.83 19.90 54,110,380 +0.03(+0.15%)
Apr 07, 2006 20.13 20.21 19.86 19.87 64,801,512 -0.23(-1.13%)
Apr 06, 2006 20.17 20.21 19.96 20.10 71,154,232 -0.13(-0.65%)
Apr 05, 2006 20.33 20.37 20.16 20.23 56,986,512 +0.07(+0.36%)
Apr 04, 2006 20.16 20.27 20.03 20.16 62,355,904 +0.06(+0.29%)
Apr 03, 2006 20.18 20.22 20.01 20.10 77,425,696 +0.26(+1.29%)
Mar 31, 2006 19.91 20.08 19.84 19.84 85,199,488 -0.01(-0.07%)
Mar 30, 2006 19.71 19.97 19.69 19.86 74,892,888 +0.15(+0.78%)
Mar 29, 2006 19.65 19.83 19.63 19.70 72,888,272 +0.09(+0.45%)
Mar 28, 2006 19.70 19.84 19.55 19.62 80,252,888 -0.08(-0.41%)
Mar 27, 2006 19.70 19.91 19.69 19.70 82,156,456 +0.00(+0.00%)
Mar 24, 2006 19.48 19.84 19.41 19.70 94,847,688 +0.12(+0.60%)
Mar 23, 2006 19.75 19.76 19.44 19.58 101,198,608 -0.22(-1.10%)
Mar 22, 2006 19.75 20.05 19.54 19.80 200,257,600 -0.43(-2.13%)
Mar 21, 2006 20.39 20.58 20.18 20.23 99,549,232 -0.11(-0.54%)
Mar 20, 2006 19.69 20.41 20.18 20.34 92,010,360 +0.28(+1.42%)
Mar 17, 2006 19.97 20.17 19.89 20.05 165,408,048 +0.17(+0.84%)
Mar 16, 2006 19.94 20.04 19.85 19.89 101,197,960 -0.07(-0.33%)
Mar 15, 2006 19.83 20.02 19.70 19.95 78,382,664 +0.09(+0.48%)
Mar 14, 2006 19.72 19.97 19.68 19.86 54,851,712 +0.09(+0.44%)
Mar 13, 2006 19.82 19.90 19.64 19.77 55,324,360 -0.04(-0.22%)
Mar 10, 2006 19.73 19.85 19.60 19.81 56,634,708 +0.12(+0.63%)
Mar 09, 2006 19.89 19.99 19.69 19.69 62,235,168 -0.18(-0.92%)
Mar 08, 2006 19.68 20.05 19.67 19.87 78,918,712 +0.14(+0.70%)
Mar 07, 2006 19.62 19.76 19.55 19.73 70,805,784 +0.09(+0.48%)
Mar 06, 2006 19.63 19.80 19.56 19.64 61,709,904 +0.00(+0.00%)
Mar 03, 2006 19.55 19.81 19.50 19.64 62,032,288 -0.03(-0.15%)
Mar 02, 2006 19.70 19.76 19.62 19.67 57,392,504 -0.12(-0.63%)
Mar 01, 2006 19.67 19.83 19.65 19.79 72,776,296 +0.20(+1.00%)
Feb 28, 2006 19.72 19.91 19.59 19.59 89,188,112 -0.13(-0.67%)
Feb 27, 2006 19.51 19.88 19.45 19.72 70,412,320 +0.31(+1.58%)
Feb 24, 2006 19.39 19.50 19.34 19.42 61,376,200 -0.02(-0.11%)
Feb 23, 2006 19.49 19.61 19.35 19.44 64,958,684 -0.04(-0.22%)
Feb 22, 2006 19.35 19.59 19.30 19.48 59,030,660 +0.13(+0.68%)
Feb 21, 2006 19.48 19.48 19.21 19.35 68,864,608 -0.12(-0.60%)
Feb 17, 2006 19.49 19.55 19.37 19.47 56,920,176 -0.08(-0.41%)
Feb 16, 2006 19.58 19.62 19.37 19.55 67,894,792 -0.05(-0.26%)
Feb 15, 2006 19.40 19.64 19.32 19.60 86,134,568 +0.17(+0.86%)
Feb 14, 2006 19.26 19.46 19.21 19.43 80,134,128 +0.19(+0.99%)
Feb 13, 2006 19.42 19.47 19.21 19.24 64,052,284 -0.22(-1.12%)
Feb 10, 2006 19.41 19.61 19.33 19.46 71,483,512 +0.02(+0.11%)
Feb 09, 2006 19.66 19.71 19.43 19.44 72,492,480 -0.18(-0.93%)
Feb 08, 2006 19.70 19.75 19.48 19.62 71,031,192 -0.02(-0.11%)
Feb 07, 2006 19.65 19.80 19.55 19.64 98,967,360 -0.17(-0.85%)
Feb 06, 2006 20.06 20.08 19.75 19.81 82,520,448 -0.27(-1.34%)
Feb 03, 2006 20.04 20.20 19.94 20.08 102,883,344 -0.10(-0.51%)
Feb 02, 2006 20.40 20.41 20.09 20.18 75,525,472 -0.26(-1.28%)
Feb 01, 2006 20.39 20.47 20.24 20.45 93,852,504 -0.08(-0.39%)
Jan 31, 2006 20.35 20.69 20.32 20.53 130,063,400 +0.11(+0.54%)
Jan 30, 2006 20.29 20.55 20.26 20.42 142,620,752 +0.15(+0.76%)
Jan 27, 2006 19.86 20.38 19.83 20.26 184,478,880 +0.94(+4.87%)
Jan 26, 2006 19.37 19.48 19.19 19.32 95,333,936 +0.07(+0.38%)
Jan 25, 2006 19.26 19.37 19.13 19.25 81,009,968 +0.09(+0.46%)
Jan 24, 2006 19.21 19.29 19.12 19.16 86,452,832 -0.05(-0.27%)
Jan 23, 2006 19.31 19.35 19.18 19.21 65,723,392 -0.04(-0.23%)
Jan 20, 2006 19.68 19.70 19.15 19.26 108,642,088 -0.44(-2.26%)
Jan 19, 2006 19.59 19.86 19.58 19.70 82,802,120 +0.14(+0.71%)
Jan 18, 2006 19.50 19.67 19.47 19.56 71,990,352 -0.12(-0.59%)
Jan 17, 2006 19.62 19.83 19.62 19.68 80,324,488 -0.15(-0.74%)
Jan 13, 2006 19.71 19.87 19.70 19.83 56,841,676 +0.04(+0.18%)
Jan 12, 2006 19.87 19.88 19.67 19.79 63,075,412 -0.11(-0.55%)
Jan 11, 2006 19.70 19.97 19.62 19.90 96,162,360 +0.21(+1.07%)
Jan 10, 2006 19.43 19.70 19.39 19.69 89,032,216 +0.10(+0.52%)
Jan 09, 2006 19.64 19.74 19.51 19.59 76,282,368 -0.04(-0.19%)
Jan 06, 2006 19.60 19.69 19.32 19.62 138,456,976 -0.06(-0.30%)
Jan 05, 2006 19.64 19.78 19.62 19.68 66,162,140 +0.01(+0.07%)
Jan 04, 2006 19.52 19.75 19.52 19.67 79,505,656 +0.09(+0.48%)
Jan 03, 2006 19.14 19.69 19.03 19.57 109,672,968 +0.50(+2.64%)
Dec 30, 2005 19.07 19.19 19.03 19.07 67,258,472 -0.09(-0.46%)
Dec 29, 2005 19.24 19.32 19.15 19.16 47,305,920 -0.09(-0.45%)
Dec 28, 2005 19.33 19.44 19.21 19.24 51,072,560 -0.05(-0.26%)
Dec 27, 2005 19.46 19.58 19.29 19.29 51,867,952 -0.13(-0.68%)
Dec 23, 2005 19.34 19.45 19.28 19.43 42,085,936 +0.04(+0.19%)
Dec 22, 2005 19.48 19.53 19.26 19.39 125,173,800 -0.10(-0.52%)
Dec 21, 2005 19.59 19.62 19.48 19.49 100,315,112 -0.09(-0.48%)
Dec 20, 2005 19.51 19.60 19.45 19.59 86,341,696 +0.02(+0.11%)
Dec 19, 2005 19.62 19.59 19.43 19.56 94,194,728 -0.05(-0.26%)
Dec 16, 2005 19.59 19.75 19.55 19.62 121,321,344 -0.01(-0.07%)
Dec 15, 2005 19.75 19.77 19.55 19.63 108,375,080 -0.12(-0.63%)
Dec 14, 2005 19.69 19.86 19.58 19.75 89,230,808 -0.03(-0.15%)
Dec 13, 2005 19.90 20.00 19.69 19.78 143,010,992 -0.23(-1.17%)
Dec 12, 2005 20.21 20.24 19.93 20.02 87,434,536 -0.19(-0.94%)
Dec 09, 2005 20.21 20.29 20.16 20.21 66,491,272 +0.01(+0.07%)
Dec 08, 2005 20.21 20.28 20.13 20.19 87,653,272 -0.04(-0.22%)
Dec 07, 2005 20.18 20.24 20.09 20.24 76,200,808 +0.04(+0.22%)
Dec 06, 2005 20.34 20.36 20.18 20.19 90,356,496 -0.12(-0.57%)
Dec 05, 2005 20.37 20.43 20.21 20.31 65,163,580 -0.12(-0.57%)
Dec 02, 2005 20.29 20.49 20.26 20.42 58,035,412 +0.09(+0.43%)
Dec 01, 2005 20.22 20.49 20.22 20.34 83,646,568 +0.15(+0.76%)
Nov 30, 2005 20.19 20.25 20.15 20.18 76,592,216 +0.00(+0.00%)
Nov 29, 2005 20.25 20.26 20.13 20.18 84,392,592 -0.05(-0.25%)
Nov 28, 2005 20.26 20.31 20.07 20.24 78,871,904 -0.01(-0.04%)
Nov 25, 2005 20.27 20.37 20.03 20.24 60,453,012 -0.12(-0.57%)
Nov 23, 2005 20.35 20.48 20.23 20.36 96,730,432 +0.01(+0.04%)
Nov 22, 2005 20.46 20.48 20.32 20.35 143,023,360 -0.18(-0.89%)
Nov 21, 2005 20.47 20.59 20.05 20.53 89,720,400 +0.07(+0.32%)
Nov 18, 2005 20.60 20.60 20.34 20.47 103,439,504 +0.07(+0.36%)
Nov 17, 2005 20.31 20.42 20.24 20.40 125,268,928 +0.17(+0.83%)
Nov 16, 2005 20.04 20.33 20.01 20.23 117,559,568 +0.18(+0.87%)
Nov 15, 2005 19.93 20.08 19.87 20.05 89,248,952 +0.11(+0.55%)
Nov 14, 2005 19.95 20.01 19.83 19.94 92,086,824 +0.05(+0.26%)
Nov 11, 2005 19.80 19.97 19.78 19.89 71,235,168 +0.14(+0.70%)
Nov 10, 2005 19.64 19.80 19.43 19.75 100,541,032 +0.09(+0.48%)
Nov 09, 2005 19.67 19.80 19.64 19.66 81,537,776 -0.07(-0.33%)
Nov 08, 2005 19.64 19.82 19.52 19.72 82,407,456 +0.03(+0.15%)
Nov 07, 2005 19.48 19.75 19.47 19.70 105,735,952 +0.26(+1.31%)
Nov 04, 2005 19.35 19.48 19.29 19.44 78,803,864 +0.16(+0.83%)
Nov 03, 2005 19.40 19.43 19.14 19.28 100,686,208 -0.01(-0.08%)
Nov 02, 2005 18.91 19.32 18.91 19.29 103,439,120 +0.36(+1.93%)
Nov 01, 2005 18.67 19.03 18.67 18.93 97,980,808 +0.19(+1.01%)
Oct 31, 2005 18.67 18.81 18.59 18.74 103,650,536 +0.12(+0.67%)
Oct 28, 2005 18.30 18.67 18.30 18.62 149,093,200 +0.50(+2.74%)
Oct 27, 2005 18.39 21.17 18.12 18.12 86,202,472 -0.19(-1.04%)
Oct 26, 2005 18.21 18.47 18.18 18.31 79,885,712 +0.06(+0.32%)
Oct 25, 2005 18.19 18.32 18.11 18.25 56,807,296 -0.05(-0.28%)
Oct 24, 2005 18.15 18.30 18.00 18.30 72,146,808 +0.23(+1.29%)
Oct 21, 2005 18.22 18.23 17.92 18.07 95,215,904 -0.01(-0.04%)
Oct 20, 2005 18.27 18.32 18.04 18.08 80,685,144 -0.22(-1.20%)
Oct 19, 2005 17.91 18.30 17.87 18.30 91,310,096 +0.38(+2.12%)
Oct 18, 2005 17.84 18.11 17.83 17.92 95,507,264 +0.03(+0.16%)
Oct 17, 2005 18.00 18.00 17.82 17.89 64,354,632 -0.10(-0.57%)
Oct 14, 2005 18.02 18.03 17.86 17.99 73,862,584 +0.06(+0.33%)
Oct 13, 2005 17.73 18.66 17.70 17.93 96,259,680 +0.21(+1.19%)
Oct 12, 2005 17.86 18.01 17.70 17.72 97,771,112 -0.08(-0.45%)
Oct 11, 2005 17.87 17.90 17.68 17.80 105,027,696 -0.04(-0.20%)
Oct 10, 2005 17.99 18.00 17.76 17.84 67,048,940 -0.09(-0.53%)
Oct 07, 2005 18.06 18.11 17.88 17.93 69,647,184 -0.10(-0.57%)
Oct 06, 2005 17.98 18.19 17.89 18.03 111,953,832 +0.04(+0.24%)
Oct 05, 2005 18.26 18.27 17.99 17.99 83,366,024 -0.23(-1.24%)
Oct 04, 2005 18.49 18.51 18.05 18.22 195,241,360 -0.38(-2.04%)
Oct 03, 2005 18.75 18.76 18.55 18.59 75,897,800 -0.17(-0.89%)
Sep 30, 2005 18.89 18.92 18.67 18.76 79,072,272 -0.15(-0.81%)
Sep 29, 2005 18.67 18.96 18.59 18.92 91,617,016 +0.20(+1.05%)
Sep 28, 2005 18.51 18.86 18.51 18.72 97,393,288 +0.24(+1.30%)
Sep 27, 2005 18.50 18.56 18.45 18.48 66,943,000 +0.05(+0.28%)
Sep 26, 2005 18.52 18.59 18.38 18.43 77,077,104 +0.00(+0.00%)
Sep 23, 2005 18.43 18.62 18.32 18.43 91,054,168 -0.05(-0.28%)
Sep 22, 2005 18.48 18.67 18.34 18.48 97,801,920 -0.11(-0.59%)
Sep 21, 2005 18.81 18.89 18.54 18.59 93,314,656 -0.26(-1.35%)
Sep 20, 2005 19.01 19.12 18.73 18.84 83,826,584 -0.12(-0.62%)
Sep 19, 2005 19.02 19.16 18.86 18.96 84,818,856 -0.05(-0.27%)
Sep 16, 2005 19.21 19.25 18.94 19.01 257,364,080 -0.15(-0.76%)
Sep 15, 2005 19.23 19.27 19.12 19.16 82,791,280 -0.03(-0.15%)
Sep 14, 2005 19.34 19.43 19.18 19.19 75,387,096 -0.12(-0.64%)
Sep 13, 2005 19.35 19.51 19.23 19.31 86,973,448 -0.09(-0.49%)
Sep 12, 2005 19.41 19.51 19.34 19.40 55,034,608 +0.02(+0.11%)
Sep 09, 2005 19.41 19.56 19.35 19.38 56,933,832 -0.02(-0.11%)
Sep 08, 2005 19.54 19.60 19.34 19.40 72,004,112 -0.18(-0.89%)
Sep 07, 2005 19.64 19.77 19.56 19.58 61,224,340 -0.11(-0.56%)
Sep 06, 2005 19.73 19.90 19.67 19.69 63,198,396 -0.01(-0.07%)
Sep 02, 2005 19.84 19.89 19.67 19.70 71,337,400 -0.13(-0.66%)
Sep 01, 2005 19.97 19.97 19.80 19.83 104,063,008 -0.13(-0.66%)
Aug 31, 2005 19.82 20.01 19.72 19.97 89,423,472 +0.15(+0.74%)
Aug 30, 2005 19.73 19.86 19.66 19.82 75,633,224 +0.02(+0.11%)
Aug 29, 2005 19.56 19.86 19.55 19.80 71,700,776 +0.13(+0.67%)
Aug 26, 2005 19.72 19.75 19.59 19.67 50,424,064 -0.04(-0.22%)
Aug 25, 2005 19.62 19.75 19.58 19.71 53,901,812 +0.16(+0.82%)
Aug 24, 2005 19.57 19.81 19.53 19.55 86,385,424 -0.04(-0.22%)
Aug 23, 2005 19.57 19.74 19.50 19.59 66,251,988 -0.03(-0.15%)
Aug 22, 2005 19.54 19.81 19.52 19.62 57,196,300 +0.14(+0.71%)
Aug 19, 2005 19.58 19.62 19.47 19.48 49,446,296 -0.07(-0.37%)
Aug 18, 2005 19.61 19.75 19.54 19.56 56,036,388 -0.09(-0.48%)
Aug 17, 2005 19.56 19.80 19.44 19.65 71,878,192 +0.15(+0.79%)
Aug 16, 2005 19.71 19.79 19.47 19.50 64,348,844 -0.28(-1.44%)
Aug 15, 2005 19.67 19.91 19.46 19.78 62,985,960 +0.06(+0.30%)
Aug 12, 2005 19.75 19.79 19.62 19.72 73,874,752 -0.16(-0.81%)
Aug 11, 2005 19.67 19.91 19.61 19.89 67,100,272 +0.23(+1.19%)
Aug 10, 2005 19.99 20.05 19.58 19.65 86,834,016 -0.29(-1.46%)
Aug 09, 2005 19.85 20.06 19.70 19.94 89,754,824 +0.16(+0.81%)
Aug 08, 2005 20.27 20.30 19.75 19.78 106,177,312 -0.46(-2.27%)
Aug 05, 2005 19.90 20.37 19.87 20.24 112,806,360 +0.32(+1.61%)
Aug 04, 2005 19.81 20.05 19.72 19.92 126,339,272 +0.05(+0.26%)
Aug 03, 2005 19.51 20.00 19.49 19.87 192,219,952 +0.32(+1.64%)
Aug 02, 2005 18.89 19.62 18.86 19.55 188,788,912 +0.65(+3.43%)
Aug 01, 2005 18.82 19.00 18.78 18.90 84,181,832 +0.23(+1.21%)
Jul 29, 2005 18.80 18.96 18.66 18.67 82,339,192 -0.10(-0.54%)
Jul 28, 2005 18.78 18.85 18.71 18.78 61,925,272 +0.02(+0.12%)
Jul 27, 2005 18.67 18.81 18.62 18.76 79,750,328 +0.13(+0.71%)
Jul 26, 2005 18.76 18.77 18.62 18.62 74,946,280 -0.11(-0.58%)
Jul 25, 2005 18.73 18.89 18.70 18.73 61,995,532 +0.01(+0.04%)
Jul 22, 2005 18.95 19.21 18.69 18.73 136,974,512 -0.55(-2.87%)
Jul 21, 2005 19.18 19.31 19.10 19.28 156,852,112 +0.18(+0.95%)
Jul 20, 2005 18.96 19.13 18.87 19.10 99,101,256 +0.02(+0.11%)
Jul 19, 2005 18.81 19.14 18.78 19.08 155,670,752 +0.44(+2.39%)
Jul 18, 2005 18.75 18.81 18.63 18.63 54,408,320 -0.18(-0.93%)
Jul 15, 2005 18.99 19.03 18.78 18.81 77,747,840 -0.13(-0.69%)
Jul 14, 2005 18.81 19.03 18.81 18.94 95,333,304 +0.23(+1.21%)
Jul 13, 2005 18.62 18.78 18.58 18.71 62,232,436 +0.04(+0.19%)
Jul 12, 2005 18.41 18.68 18.38 18.67 87,117,904 +0.23(+1.27%)
Jul 11, 2005 18.34 18.51 18.31 18.44 84,664,752 +0.15(+0.80%)
Jul 08, 2005 17.97 18.32 17.96 18.30 76,962,680 +0.32(+1.79%)
Jul 07, 2005 17.92 18.02 17.87 17.97 110,769,096 -0.04(-0.20%)
Jul 06, 2005 18.21 18.29 18.00 18.01 88,401,064 -0.20(-1.12%)
Jul 05, 2005 17.98 18.37 17.95 18.22 85,074,952 +0.20(+1.09%)
Jul 01, 2005 18.12 18.22 17.99 18.02 95,702,184 -0.09(-0.52%)
Jun 30, 2005 18.27 18.33 18.10 18.11 112,212,008 -0.18(-1.00%)
Jun 29, 2005 18.39 18.46 18.23 18.30 77,239,616 +0.01(+0.08%)
Jun 28, 2005 18.30 18.38 18.25 18.28 72,761,896 +0.01(+0.08%)
Jun 27, 2005 18.28 18.41 18.25 18.27 84,525,584 +0.01(+0.04%)
Jun 24, 2005 18.39 18.52 18.26 18.26 79,498,848 -0.20(-1.07%)
Jun 23, 2005 18.35 18.68 18.34 18.46 144,212,224 +0.18(+0.96%)
Jun 22, 2005 18.31 18.42 18.25 18.28 82,957,424 -0.06(-0.32%)
Jun 21, 2005 18.29 18.37 18.26 18.34 111,195,568 +0.03(+0.16%)
Jun 20, 2005 18.22 18.43 18.18 18.31 69,307,160 +0.05(+0.28%)
Jun 17, 2005 18.43 18.44 18.17 18.26 124,548,928 +0.00(+0.00%)
Jun 16, 2005 18.39 18.40 18.19 18.26 90,398,576 -0.16(-0.87%)
Jun 15, 2005 18.52 18.53 18.31 18.42 69,616,952 -0.07(-0.39%)
Jun 14, 2005 18.46 18.55 18.41 18.49 60,673,608 +0.04(+0.20%)
Jun 13, 2005 18.49 18.59 18.42 18.46 67,339,528 -0.09(-0.47%)
Jun 10, 2005 18.59 18.61 18.48 18.54 54,113,696 -0.06(-0.31%)
Jun 09, 2005 18.52 18.67 18.49 18.60 72,363,928 +0.08(+0.43%)
Jun 08, 2005 18.63 18.68 18.48 18.52 62,218,312 -0.08(-0.43%)
Jun 07, 2005 18.47 18.84 18.46 18.60 74,754,896 +0.10(+0.55%)
Jun 06, 2005 18.51 18.59 18.46 18.50 55,892,488 -0.04(-0.24%)
Jun 03, 2005 18.74 18.82 18.48 18.54 109,242,064 -0.26(-1.40%)
Jun 02, 2005 18.75 18.86 18.70 18.81 37,318,204 -0.01(-0.08%)
Jun 01, 2005 18.76 18.96 18.67 18.82 74,905,200 +0.01(+0.04%)
May 31, 2005 18.95 18.98 18.78 18.81 63,262,468 -0.20(-1.04%)
May 27, 2005 18.84 19.02 18.82 19.01 75,394,776 +0.12(+0.66%)
May 26, 2005 18.78 18.96 18.76 18.89 69,362,424 +0.14(+0.74%)
May 25, 2005 18.73 18.79 18.59 18.75 49,024,844 -0.03(-0.15%)
May 24, 2005 18.81 18.87 18.76 18.78 84,047,664 -0.07(-0.39%)
May 23, 2005 18.77 19.01 18.77 18.85 103,429,680 +0.08(+0.43%)
May 20, 2005 18.87 18.90 18.76 18.77 88,376,776 -0.13(-0.69%)
May 19, 2005 18.78 19.00 18.74 18.90 71,476,520 +0.16(+0.86%)
May 18, 2005 18.59 18.84 18.54 18.74 97,616,880 +0.18(+0.94%)
May 17, 2005 18.46 18.59 18.41 18.57 54,831,464 -0.02(-0.12%)
May 16, 2005 18.40 18.59 18.37 18.59 69,359,816 +0.14(+0.75%)
May 13, 2005 18.25 18.51 18.22 18.45 105,875,096 +0.22(+1.20%)
May 12, 2005 18.11 18.31 18.11 18.23 102,222,336 +0.07(+0.36%)
May 11, 2005 18.15 18.21 17.97 18.16 81,545,744 +0.01(+0.04%)
May 10, 2005 18.26 18.29 18.10 18.16 85,346,888 -0.15(-0.84%)
May 09, 2005 18.40 18.47 18.27 18.31 84,849,496 -0.08(-0.44%)
May 06, 2005 18.47 18.58 18.37 18.39 88,209,608 -0.01(-0.04%)
May 05, 2005 18.38 18.47 18.29 18.40 81,407,240 +0.01(+0.08%)
May 04, 2005 18.48 18.52 18.31 18.38 119,122,320 -0.11(-0.59%)
May 03, 2005 18.32 18.52 18.30 18.49 93,071,360 +0.09(+0.52%)
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.