Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 38.12 38.31 37.73 37.78 14,624,501 -0.50(-1.29%)
Apr 27, 2007 37.26 38.38 37.03 38.28 11,480,916 +0.84(+2.24%)
Apr 26, 2007 37.61 38.38 37.43 37.44 10,254,796 -0.21(-0.56%)
Apr 25, 2007 37.10 37.78 36.90 37.65 13,277,082 +0.76(+2.06%)
Apr 24, 2007 35.91 37.11 35.84 36.89 13,346,878 +1.16(+3.26%)
Apr 23, 2007 35.70 35.91 35.52 35.73 8,388,223 -0.12(-0.33%)
Apr 20, 2007 35.77 36.02 34.94 35.84 19,113,872 +1.63(+4.77%)
Apr 19, 2007 33.62 34.55 33.12 34.21 12,868,379 +0.59(+1.76%)
Apr 18, 2007 33.22 33.79 33.09 33.62 5,318,823 +0.40(+1.20%)
Apr 17, 2007 33.02 33.32 32.78 33.22 4,292,535 +0.18(+0.55%)
Apr 16, 2007 32.38 33.16 32.38 33.04 3,055,000 +0.24(+0.74%)
Apr 13, 2007 33.31 33.31 32.49 32.80 3,575,252 +0.03(+0.09%)
Apr 12, 2007 32.38 32.85 32.13 32.77 4,287,397 +0.42(+1.29%)
Apr 11, 2007 32.74 32.84 32.21 32.35 3,738,620 -0.41(-1.26%)
Apr 10, 2007 32.73 32.93 32.66 32.76 2,416,537 -0.09(-0.28%)
Apr 09, 2007 33.03 33.03 32.76 32.85 2,690,856 -0.10(-0.32%)
Apr 05, 2007 32.95 33.00 32.78 32.96 3,035,727 +0.01(+0.02%)
Apr 04, 2007 32.64 32.99 32.30 32.95 4,488,734 +0.36(+1.09%)
Apr 03, 2007 32.27 32.71 32.25 32.59 4,174,895 +0.41(+1.28%)
Apr 02, 2007 31.79 32.23 31.79 32.18 3,868,438 +0.06(+0.20%)
Mar 30, 2007 32.25 32.50 31.96 32.12 5,474,111 +0.08(+0.26%)
Mar 29, 2007 32.42 32.42 31.80 32.04 8,137,939 -0.06(-0.20%)
Mar 28, 2007 32.50 32.54 31.79 32.10 6,277,113 -0.49(-1.50%)
Mar 27, 2007 32.90 32.99 32.45 32.59 4,441,168 -0.43(-1.29%)
Mar 26, 2007 33.22 33.39 32.63 33.01 4,814,862 -0.26(-0.78%)
Mar 23, 2007 32.58 33.39 32.58 33.27 3,981,327 +0.09(+0.27%)
Mar 22, 2007 33.33 33.33 32.88 33.18 4,777,435 -0.08(-0.25%)
Mar 21, 2007 32.81 33.29 32.70 33.26 5,017,503 +0.39(+1.19%)
Mar 20, 2007 32.91 32.91 32.63 32.87 5,318,116 -0.05(-0.15%)
Mar 19, 2007 32.97 33.17 32.85 32.92 3,849,079 +0.19(+0.57%)
Mar 16, 2007 32.76 32.91 32.57 32.73 9,985,064 -0.03(-0.08%)
Mar 15, 2007 32.61 32.79 32.50 32.76 5,065,951 +0.06(+0.17%)
Mar 14, 2007 32.76 32.85 32.09 32.71 7,410,503 +0.01(+0.04%)
Mar 13, 2007 33.20 33.32 32.69 32.69 6,905,169 -0.51(-1.53%)
Mar 12, 2007 33.04 33.24 32.93 33.20 6,203,525 +0.27(+0.80%)
Mar 09, 2007 33.12 33.36 32.87 32.94 5,853,204 -0.06(-0.17%)
Mar 08, 2007 32.60 33.06 32.59 32.99 5,610,575 +0.50(+1.55%)
Mar 07, 2007 32.32 32.77 32.11 32.49 5,157,152 +0.17(+0.54%)
Mar 06, 2007 32.05 32.37 31.93 32.32 6,065,433 +0.33(+1.02%)
Mar 05, 2007 31.72 32.43 31.65 31.99 8,124,193 -0.03(-0.09%)
Mar 02, 2007 32.15 32.59 31.90 32.02 6,253,570 -0.20(-0.61%)
Mar 01, 2007 31.59 32.38 31.07 32.21 8,088,454 -0.15(-0.45%)
Feb 28, 2007 32.19 32.65 31.92 32.36 7,932,327 +0.17(+0.52%)
Feb 27, 2007 33.21 33.22 31.92 32.19 9,572,796 -1.02(-3.07%)
Feb 26, 2007 33.33 33.41 32.67 33.21 4,271,077 -0.05(-0.15%)
Feb 23, 2007 33.45 33.49 33.15 33.26 5,019,060 -0.35(-1.04%)
Feb 22, 2007 33.68 33.82 33.39 33.61 7,857,903 -0.08(-0.25%)
Feb 21, 2007 33.45 33.78 33.33 33.69 5,330,663 +0.13(+0.39%)
Feb 20, 2007 33.46 33.67 33.33 33.56 5,433,766 +0.20(+0.61%)
Feb 16, 2007 33.44 33.47 33.06 33.35 5,492,416 +0.18(+0.55%)
Feb 15, 2007 33.04 33.25 32.88 33.17 4,780,733 +0.02(+0.06%)
Feb 14, 2007 32.43 33.23 32.22 33.15 6,458,292 +0.72(+2.21%)
Feb 13, 2007 32.14 32.49 32.10 32.43 5,451,223 +0.29(+0.91%)
Feb 12, 2007 32.36 32.37 32.03 32.14 4,186,743 -0.10(-0.32%)
Feb 09, 2007 32.57 32.60 32.13 32.25 4,570,943 -0.23(-0.71%)
Feb 08, 2007 32.35 32.58 32.13 32.48 4,206,713 +0.00(+0.00%)
Feb 07, 2007 32.52 32.60 32.28 32.48 4,625,577 -0.03(-0.11%)
Feb 06, 2007 32.09 32.51 32.02 32.51 5,031,679 +0.42(+1.30%)
Feb 05, 2007 32.06 32.16 31.85 32.09 4,394,707 -0.10(-0.30%)
Feb 02, 2007 32.18 32.22 32.01 32.19 3,969,246 +0.16(+0.50%)
Feb 01, 2007 31.93 32.09 31.74 32.03 5,228,421 +0.17(+0.53%)
Jan 31, 2007 31.48 32.00 31.23 31.86 5,563,398 +0.38(+1.22%)
Jan 30, 2007 30.84 31.54 30.84 31.48 6,216,861 +0.63(+2.06%)
Jan 29, 2007 30.77 31.06 30.61 30.84 5,570,711 +0.07(+0.23%)
Jan 26, 2007 30.75 31.03 30.08 30.77 7,348,698 -0.05(-0.16%)
Jan 25, 2007 31.01 31.21 30.60 30.82 4,122,682 -0.15(-0.50%)
Jan 24, 2007 30.96 31.28 30.86 30.98 3,888,657 -0.03(-0.09%)
Jan 23, 2007 30.95 31.28 30.92 31.00 6,479,135 +0.14(+0.45%)
Jan 22, 2007 31.43 31.56 30.66 30.87 6,598,872 -0.72(-2.27%)
Jan 19, 2007 31.64 31.78 31.42 31.58 5,313,599 +0.17(+0.55%)
Jan 18, 2007 31.20 31.87 31.20 31.41 5,048,744 -0.35(-1.10%)
Jan 17, 2007 31.72 32.01 31.60 31.76 3,886,649 -0.06(-0.18%)
Jan 16, 2007 31.67 31.88 31.53 31.81 3,378,161 +0.04(+0.13%)
Jan 12, 2007 31.81 31.87 31.41 31.77 3,819,969 -0.10(-0.33%)
Jan 11, 2007 31.52 32.07 31.49 31.88 4,359,144 +0.52(+1.67%)
Jan 10, 2007 31.31 31.44 31.12 31.35 3,327,111 -0.20(-0.62%)
Jan 09, 2007 31.43 31.61 31.15 31.55 4,360,865 +0.22(+0.71%)
Jan 08, 2007 31.14 31.42 30.90 31.33 3,712,851 +0.19(+0.60%)
Jan 05, 2007 31.30 31.46 30.89 31.14 4,352,261 -0.30(-0.95%)
Jan 04, 2007 31.31 31.53 30.95 31.44 3,769,780 -0.01(-0.04%)
Jan 03, 2007 31.40 31.86 31.30 31.45 5,025,513 -0.10(-0.31%)
Dec 29, 2006 31.65 31.81 31.45 31.55 3,738,806 -0.15(-0.48%)
Dec 28, 2006 31.55 31.92 31.52 31.70 3,652,337 +0.06(+0.18%)
Dec 27, 2006 31.42 31.68 31.35 31.65 4,549,146 +0.35(+1.11%)
Dec 26, 2006 31.06 31.41 31.05 31.30 3,106,853 +0.17(+0.56%)
Dec 22, 2006 31.21 31.37 31.04 31.12 3,754,436 -0.09(-0.29%)
Dec 21, 2006 31.03 31.37 30.96 31.21 5,549,345 +0.14(+0.45%)
Dec 20, 2006 30.87 31.35 30.79 31.07 6,061,418 +0.15(+0.47%)
Dec 19, 2006 30.14 30.94 30.06 30.93 7,714,075 +0.79(+2.61%)
Dec 18, 2006 30.84 31.03 29.97 30.14 7,752,506 -0.28(-0.92%)
Dec 15, 2006 30.08 30.76 29.84 30.42 11,123,211 +0.65(+2.18%)
Dec 14, 2006 29.32 30.13 29.32 29.77 10,377,973 +0.58(+1.98%)
Dec 13, 2006 29.53 29.59 29.12 29.19 5,469,759 -0.12(-0.40%)
Dec 12, 2006 29.45 29.47 28.93 29.31 6,566,894 -0.12(-0.40%)
Dec 11, 2006 29.63 29.79 29.32 29.43 4,189,648 -0.20(-0.66%)
Dec 08, 2006 29.60 29.64 29.30 29.62 6,075,327 -0.08(-0.26%)
Dec 07, 2006 29.99 30.06 29.69 29.70 6,676,163 -0.22(-0.72%)
Dec 06, 2006 30.26 30.29 29.85 29.92 6,760,051 -0.30(-0.99%)
Dec 05, 2006 30.51 30.57 30.15 30.22 6,964,393 -0.20(-0.64%)
Dec 04, 2006 29.97 30.50 29.93 30.41 5,412,830 +0.56(+1.87%)
Dec 01, 2006 29.58 30.16 29.56 29.85 7,308,834 -0.12(-0.40%)
Nov 30, 2006 29.67 30.13 29.41 29.97 6,297,163 +0.18(+0.61%)
Nov 29, 2006 29.51 29.88 29.47 29.79 3,603,439 +0.33(+1.14%)
Nov 28, 2006 29.37 29.48 29.22 29.46 3,743,825 +0.03(+0.12%)
Nov 27, 2006 29.83 29.83 29.34 29.42 4,867,202 -0.40(-1.33%)
Nov 24, 2006 29.71 29.97 29.69 29.82 1,538,083 -0.17(-0.58%)
Nov 22, 2006 29.88 30.19 29.88 29.99 2,808,155 +0.06(+0.21%)
Nov 21, 2006 29.78 30.09 29.68 29.93 4,058,153 +0.17(+0.56%)
Nov 20, 2006 29.95 29.95 29.71 29.76 4,935,316 -0.18(-0.61%)
Nov 17, 2006 30.20 30.22 29.89 29.94 4,990,094 -0.27(-0.88%)
Nov 16, 2006 30.20 30.29 30.08 30.21 3,097,102 -0.02(-0.07%)
Nov 15, 2006 29.96 30.36 29.95 30.23 4,548,286 +0.27(+0.91%)
Nov 14, 2006 30.02 30.20 29.87 29.96 7,065,058 -0.01(-0.02%)
Nov 13, 2006 29.71 30.11 29.67 29.97 4,665,011 +0.30(+1.01%)
Nov 10, 2006 29.59 29.71 29.43 29.67 4,968,584 +0.24(+0.81%)
Nov 09, 2006 29.52 29.74 29.36 29.43 3,400,101 -0.09(-0.31%)
Nov 08, 2006 29.57 29.64 29.23 29.52 4,974,894 -0.06(-0.21%)
Nov 07, 2006 29.29 29.78 29.14 29.58 7,357,445 +0.29(+1.00%)
Nov 06, 2006 29.09 29.39 29.03 29.29 6,325,699 +0.20(+0.70%)
Nov 03, 2006 29.22 29.41 28.98 29.09 4,009,397 -0.11(-0.38%)
Nov 02, 2006 29.41 29.46 29.13 29.20 4,874,372 -0.23(-0.78%)
Nov 01, 2006 29.58 29.58 29.33 29.43 6,087,086 +0.06(+0.19%)
Oct 31, 2006 29.83 29.83 29.20 29.37 5,152,277 -0.22(-0.75%)
Oct 30, 2006 29.47 29.76 29.34 29.60 3,059,388 +0.10(+0.33%)
Oct 27, 2006 29.86 29.91 29.42 29.50 4,500,248 -0.36(-1.21%)
Oct 26, 2006 29.97 29.99 29.57 29.86 4,733,842 -0.03(-0.12%)
Oct 25, 2006 29.90 29.98 29.53 29.90 5,678,976 +0.03(+0.12%)
Oct 24, 2006 29.35 30.04 29.35 29.86 7,526,368 +0.51(+1.73%)
Oct 23, 2006 29.08 29.44 29.05 29.35 5,044,155 +0.27(+0.94%)
Oct 20, 2006 29.15 29.41 28.79 29.08 6,635,295 +0.08(+0.29%)
Oct 19, 2006 28.98 29.49 28.43 29.00 12,871,085 -0.73(-2.46%)
Oct 18, 2006 29.94 30.09 29.63 29.73 7,310,554 -0.01(-0.02%)
Oct 17, 2006 29.77 29.90 29.67 29.74 3,663,666 -0.25(-0.84%)
Oct 16, 2006 29.71 29.99 29.58 29.99 4,591,735 +0.27(+0.92%)
Oct 13, 2006 29.64 29.88 29.62 29.71 5,353,177 +0.21(+0.71%)
Oct 12, 2006 29.43 29.51 29.22 29.51 3,819,109 +0.15(+0.50%)
Oct 11, 2006 29.45 29.51 29.18 29.36 3,985,737 -0.09(-0.31%)
Oct 10, 2006 29.46 29.57 29.23 29.45 3,249,103 -0.01(-0.02%)
Oct 09, 2006 29.31 29.53 29.14 29.46 2,518,492 -0.05(-0.17%)
Oct 06, 2006 29.81 29.82 29.32 29.51 4,067,330 -0.32(-1.08%)
Oct 05, 2006 29.60 29.92 29.60 29.83 4,686,951 +0.22(+0.75%)
Oct 04, 2006 29.08 29.63 28.96 29.60 5,260,398 +0.38(+1.31%)
Oct 03, 2006 28.84 29.32 28.78 29.22 6,236,219 +0.38(+1.33%)
Oct 02, 2006 28.42 28.96 28.38 28.84 3,944,725 +0.31(+1.10%)
Sep 29, 2006 28.85 28.94 28.52 28.52 3,806,060 -0.33(-1.14%)
Sep 28, 2006 28.61 28.91 28.61 28.85 5,163,462 +0.24(+0.83%)
Sep 27, 2006 28.24 28.81 28.20 28.61 5,797,853 +0.40(+1.43%)
Sep 26, 2006 28.31 28.53 28.07 28.21 5,904,254 -0.18(-0.64%)
Sep 25, 2006 28.10 28.53 28.10 28.39 6,219,729 +0.33(+1.17%)
Sep 22, 2006 28.14 28.14 27.75 28.06 5,152,707 -0.21(-0.74%)
Sep 21, 2006 28.33 28.45 28.07 28.27 7,355,438 +0.10(+0.35%)
Sep 20, 2006 27.73 28.22 27.52 28.17 6,072,459 +0.61(+2.23%)
Sep 19, 2006 27.44 27.61 27.09 27.56 5,952,866 +0.06(+0.20%)
Sep 18, 2006 27.68 27.81 27.37 27.50 4,956,109 -0.22(-0.78%)
Sep 15, 2006 27.55 27.86 27.44 27.72 7,294,350 +0.50(+1.84%)
Sep 14, 2006 27.34 27.47 27.08 27.22 3,066,415 -0.16(-0.59%)
Sep 13, 2006 27.07 27.46 26.99 27.38 4,775,571 +0.36(+1.34%)
Sep 12, 2006 26.76 27.02 26.63 27.02 4,489,349 +0.34(+1.28%)
Sep 11, 2006 26.70 26.74 26.42 26.67 2,676,230 -0.02(-0.08%)
Sep 08, 2006 26.80 26.81 26.63 26.70 2,888,458 -0.05(-0.18%)
Sep 07, 2006 26.96 27.00 26.65 26.74 3,407,414 -0.31(-1.16%)
Sep 06, 2006 27.16 27.19 27.00 27.06 3,943,578 -0.10(-0.39%)
Sep 05, 2006 27.18 27.20 26.93 27.16 4,743,450 +0.13(+0.46%)
Sep 01, 2006 27.18 27.19 26.93 27.04 3,095,094 +0.03(+0.13%)
Aug 31, 2006 26.95 27.06 26.76 27.00 4,148,780 +0.08(+0.31%)
Aug 30, 2006 26.81 27.02 26.65 26.92 2,635,791 +0.11(+0.42%)
Aug 29, 2006 26.79 26.88 26.43 26.81 4,613,675 -0.13(-0.47%)
Aug 28, 2006 26.85 27.16 26.60 26.93 4,535,237 -0.02(-0.08%)
Aug 25, 2006 26.95 27.20 26.76 26.95 3,612,616 -0.12(-0.44%)
Aug 24, 2006 27.23 27.29 26.85 27.07 2,690,856 +0.01(+0.05%)
Aug 23, 2006 27.17 27.34 26.86 27.06 2,427,148 -0.01(-0.03%)
Aug 22, 2006 27.27 27.48 27.05 27.06 4,133,867 -0.15(-0.54%)
Aug 21, 2006 27.39 27.40 27.06 27.21 3,578,344 -0.30(-1.09%)
Aug 18, 2006 27.51 27.64 27.17 27.51 4,845,119 +0.23(+0.84%)
Aug 17, 2006 27.13 27.48 26.98 27.28 4,824,326 +0.24(+0.90%)
Aug 16, 2006 26.76 27.09 26.62 27.04 3,809,931 +0.35(+1.31%)
Aug 15, 2006 26.60 26.89 26.45 26.69 2,966,036 +0.39(+1.48%)
Aug 14, 2006 26.40 26.65 26.23 26.30 4,629,305 +0.17(+0.67%)
Aug 11, 2006 25.89 26.12 25.77 26.12 5,909,273 +0.15(+0.59%)
Aug 10, 2006 25.67 26.20 25.63 25.97 6,415,180 +0.08(+0.32%)
Aug 09, 2006 26.52 26.64 25.80 25.89 5,125,461 -0.57(-2.16%)
Aug 08, 2006 26.76 26.79 26.27 26.46 4,963,422 -0.25(-0.94%)
Aug 07, 2006 26.62 26.74 26.37 26.71 4,508,851 +0.09(+0.34%)
Aug 04, 2006 26.99 27.13 26.40 26.62 6,537,354 -0.24(-0.91%)
Aug 03, 2006 26.74 27.02 26.53 26.86 6,368,575 -0.06(-0.23%)
Aug 02, 2006 26.98 27.02 26.79 26.93 5,497,005 -0.10(-0.36%)
Aug 01, 2006 27.03 27.22 26.63 27.02 6,158,641 +0.03(+0.13%)
Jul 31, 2006 26.68 27.09 26.50 26.99 8,165,491 +0.31(+1.15%)
Jul 28, 2006 26.51 26.95 26.51 26.68 5,732,177 +0.20(+0.74%)
Jul 27, 2006 26.57 26.83 26.47 26.49 5,951,001 +0.01(+0.03%)
Jul 26, 2006 26.23 26.72 26.16 26.48 7,261,799 +0.17(+0.66%)
Jul 25, 2006 26.00 26.49 25.93 26.30 7,478,760 +0.41(+1.59%)
Jul 24, 2006 25.56 25.95 25.34 25.89 8,376,429 +0.64(+2.54%)
Jul 21, 2006 25.54 25.54 24.78 25.25 11,458,475 -0.29(-1.12%)
Jul 20, 2006 27.20 27.23 25.43 25.54 13,947,427 -1.13(-4.24%)
Jul 19, 2006 26.17 26.88 26.05 26.67 8,027,829 +0.49(+1.86%)
Jul 18, 2006 25.73 26.18 25.68 26.18 10,322,335 +0.54(+2.12%)
Jul 17, 2006 25.77 26.05 25.58 25.64 5,094,487 -0.17(-0.68%)
Jul 14, 2006 26.49 26.51 25.64 25.81 8,705,383 -0.68(-2.58%)
Jul 13, 2006 27.11 27.13 26.49 26.49 5,779,211 -0.63(-2.34%)
Jul 12, 2006 27.28 27.48 27.05 27.13 3,578,918 -0.15(-0.56%)
Jul 11, 2006 27.20 27.43 27.05 27.28 8,247,515 +0.21(+0.77%)
Jul 10, 2006 27.23 27.32 27.05 27.07 4,654,974 -0.10(-0.36%)
Jul 07, 2006 27.70 27.78 27.08 27.17 4,929,293 -0.60(-2.16%)
Jul 06, 2006 27.69 27.92 27.68 27.77 3,379,452 +0.08(+0.28%)
Jul 05, 2006 27.82 27.83 27.42 27.69 4,296,480 -0.22(-0.77%)
Jul 03, 2006 28.00 28.19 27.87 27.91 2,306,264 -0.20(-0.69%)
Jun 30, 2006 27.87 28.26 27.81 28.10 6,020,549 +0.24(+0.85%)
Jun 29, 2006 27.52 27.89 27.41 27.87 5,245,915 +0.69(+2.54%)
Jun 28, 2006 27.23 27.30 27.06 27.18 3,894,679 +0.10(+0.39%)
Jun 27, 2006 27.50 27.72 26.96 27.07 3,909,449 -0.50(-1.80%)
Jun 26, 2006 27.39 27.59 27.20 27.57 2,716,668 +0.15(+0.56%)
Jun 23, 2006 27.27 27.73 27.10 27.41 3,142,415 +0.15(+0.54%)
Jun 22, 2006 27.35 27.38 27.00 27.27 4,055,715 -0.15(-0.53%)
Jun 21, 2006 26.88 27.69 26.88 27.41 4,327,884 +0.53(+1.97%)
Jun 20, 2006 26.95 27.06 26.71 26.88 3,571,748 -0.03(-0.10%)
Jun 19, 2006 27.44 27.55 26.70 26.91 4,404,601 -0.27(-1.00%)
Jun 16, 2006 27.15 27.32 26.90 27.18 6,553,415 +0.03(+0.13%)
Jun 15, 2006 26.50 27.24 26.39 27.15 5,790,826 +0.63(+2.39%)
Jun 14, 2006 26.12 26.53 26.06 26.51 6,521,150 +0.28(+1.06%)
Jun 13, 2006 26.30 26.86 26.08 26.23 6,866,595 -0.14(-0.53%)
Jun 12, 2006 26.77 26.85 26.29 26.37 5,076,276 -0.20(-0.74%)
Jun 09, 2006 26.99 27.29 26.57 26.57 6,648,774 -0.56(-2.06%)
Jun 08, 2006 27.50 27.50 26.23 27.13 10,180,371 -0.41(-1.49%)
Jun 07, 2006 27.70 28.07 27.44 27.54 5,062,510 -0.22(-0.78%)
Jun 06, 2006 28.17 28.29 27.57 27.75 5,140,805 -0.25(-0.90%)
Jun 05, 2006 28.61 28.76 27.94 28.01 3,499,762 -0.73(-2.52%)
Jun 02, 2006 29.01 29.18 28.58 28.73 3,114,023 -0.22(-0.75%)
Jun 01, 2006 28.72 29.02 28.60 28.95 3,415,444 +0.23(+0.80%)
May 31, 2006 28.57 28.94 28.50 28.72 3,984,590 +0.22(+0.76%)
May 30, 2006 28.65 28.66 28.23 28.50 4,165,844 -0.15(-0.54%)
May 26, 2006 28.30 28.65 28.15 28.65 3,687,757 +0.38(+1.36%)
May 25, 2006 28.27 28.31 27.96 28.27 3,849,079 +0.15(+0.52%)
May 24, 2006 28.38 28.84 27.87 28.12 8,175,386 -0.37(-1.30%)
May 23, 2006 28.98 29.11 28.49 28.49 4,401,733 -0.44(-1.52%)
May 22, 2006 28.94 29.21 28.63 28.93 4,335,627 -0.30(-1.03%)
May 19, 2006 29.18 29.46 28.95 29.23 5,983,840 +0.36(+1.23%)
May 18, 2006 29.29 29.60 28.86 28.88 4,323,438 -0.41(-1.40%)
May 17, 2006 29.92 29.93 29.04 29.29 5,873,137 -0.86(-2.87%)
May 16, 2006 30.07 30.17 29.80 30.15 5,532,997 +0.08(+0.28%)
May 15, 2006 29.99 30.17 29.65 30.07 4,722,514 +0.15(+0.49%)
May 12, 2006 30.27 30.43 29.87 29.92 4,133,867 -0.44(-1.45%)
May 11, 2006 30.67 30.82 30.28 30.36 5,346,580 -0.19(-0.62%)
May 10, 2006 30.27 30.61 30.22 30.55 3,825,848 +0.37(+1.22%)
May 09, 2006 30.14 30.31 30.01 30.18 5,038,419 -0.03(-0.09%)
May 08, 2006 30.77 30.79 30.07 30.21 5,951,001 -0.56(-1.81%)
May 05, 2006 30.98 31.00 30.68 30.77 3,938,702 +0.00(+0.00%)
May 04, 2006 30.47 30.91 30.32 30.77 2,793,529 +0.29(+0.94%)
May 03, 2006 30.51 30.59 30.27 30.48 4,422,239 -0.03(-0.11%)
May 02, 2006 30.22 30.70 30.16 30.52 3,788,708 +0.47(+1.58%)
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.