Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 32.49 32.82 32.32 32.65 7,874,048 +0.10(+0.32%)
Apr 27, 2006 32.01 32.72 31.42 32.55 5,708,413 +0.31(+0.98%)
Apr 26, 2006 32.38 32.49 32.11 32.23 4,372,436 +0.02(+0.06%)
Apr 25, 2006 32.59 32.59 32.07 32.21 3,746,506 -0.22(-0.67%)
Apr 24, 2006 32.60 32.84 32.12 32.43 5,278,269 -0.23(-0.70%)
Apr 21, 2006 33.13 33.13 32.48 32.66 8,908,730 -0.43(-1.29%)
Apr 20, 2006 33.72 33.78 32.70 33.08 10,226,231 -0.64(-1.88%)
Apr 19, 2006 33.81 33.81 33.50 33.72 6,645,040 +0.09(+0.28%)
Apr 18, 2006 33.78 33.81 33.29 33.63 11,411,155 +0.92(+2.81%)
Apr 17, 2006 32.90 32.90 32.35 32.71 5,075,352 -0.16(-0.49%)
Apr 13, 2006 32.96 32.92 32.63 32.87 3,523,816 -0.09(-0.28%)
Apr 12, 2006 32.57 33.08 32.39 32.96 5,186,535 +0.20(+0.60%)
Apr 11, 2006 33.00 33.01 32.49 32.76 7,218,945 -0.17(-0.51%)
Apr 10, 2006 33.07 33.15 32.74 32.93 4,030,298 -0.10(-0.32%)
Apr 07, 2006 33.47 33.57 32.92 33.03 7,318,296 -0.58(-1.73%)
Apr 06, 2006 33.94 34.06 33.48 33.61 6,145,041 -0.24(-0.71%)
Apr 05, 2006 34.19 34.32 33.73 33.85 7,142,770 -0.18(-0.53%)
Apr 04, 2006 33.94 34.19 33.71 34.03 8,594,306 -0.05(-0.14%)
Apr 03, 2006 34.34 34.49 33.97 34.08 6,348,120 -0.04(-0.11%)
Mar 31, 2006 34.49 34.72 34.06 34.12 8,329,152 -0.46(-1.34%)
Mar 30, 2006 34.49 34.98 34.33 34.58 5,713,600 -0.17(-0.48%)
Mar 29, 2006 34.60 34.75 34.09 34.75 10,238,872 -0.04(-0.11%)
Mar 28, 2006 35.29 35.60 34.55 34.79 12,357,344 -1.41(-3.90%)
Mar 27, 2006 36.32 36.38 35.92 36.20 5,171,300 -0.12(-0.32%)
Mar 24, 2006 36.06 36.55 35.98 36.32 6,939,691 +0.51(+1.41%)
Mar 23, 2006 35.96 36.01 35.54 35.81 4,409,875 -0.28(-0.77%)
Mar 22, 2006 35.63 36.21 35.53 36.09 5,926,727 +0.73(+2.06%)
Mar 21, 2006 35.60 35.69 35.33 35.36 4,615,385 -0.07(-0.19%)
Mar 20, 2006 35.66 35.77 35.39 35.43 4,875,352 +0.20(+0.58%)
Mar 17, 2006 35.49 35.51 35.13 35.22 5,563,357 -0.09(-0.24%)
Mar 16, 2006 35.30 35.40 35.03 35.31 4,094,641 +0.16(+0.46%)
Mar 15, 2006 35.35 35.42 34.83 35.15 6,540,988 -0.36(-1.01%)
Mar 14, 2006 35.21 35.61 35.08 35.51 5,747,797 +0.19(+0.54%)
Mar 13, 2006 35.50 35.57 35.22 35.32 3,899,990 -0.01(-0.02%)
Mar 10, 2006 35.45 35.54 35.11 35.32 5,711,979 +0.10(+0.30%)
Mar 09, 2006 35.33 35.72 35.08 35.22 5,456,064 -0.17(-0.49%)
Mar 08, 2006 34.86 35.48 34.84 35.39 6,889,772 +0.46(+1.32%)
Mar 07, 2006 34.85 35.16 34.80 34.93 5,531,915 +0.07(+0.19%)
Mar 06, 2006 34.55 35.05 34.42 34.86 5,488,641 +0.49(+1.42%)
Mar 03, 2006 34.24 34.78 34.18 34.37 3,759,796 -0.02(-0.07%)
Mar 02, 2006 34.48 34.57 34.29 34.40 3,808,742 -0.09(-0.25%)
Mar 01, 2006 34.16 34.52 33.84 34.48 5,679,726 +0.17(+0.49%)
Feb 28, 2006 35.00 35.11 34.21 34.32 7,576,480 -0.68(-1.96%)
Feb 27, 2006 34.68 35.21 34.50 35.00 4,019,925 +0.44(+1.27%)
Feb 24, 2006 34.64 34.74 34.43 34.56 4,044,398 +0.06(+0.16%)
Feb 23, 2006 34.48 34.53 34.21 34.51 4,233,377 -0.10(-0.30%)
Feb 22, 2006 34.43 34.73 34.32 34.61 3,965,630 +0.37(+1.08%)
Feb 21, 2006 34.35 34.61 34.21 34.24 4,340,994 -0.21(-0.61%)
Feb 17, 2006 34.85 34.86 34.24 34.45 4,655,904 -0.32(-0.92%)
Feb 16, 2006 34.57 34.82 34.20 34.77 4,944,396 +0.21(+0.61%)
Feb 15, 2006 34.32 34.77 34.09 34.56 4,331,594 +0.33(+0.97%)
Feb 14, 2006 34.26 34.43 33.82 34.23 6,515,543 +0.08(+0.23%)
Feb 13, 2006 34.42 34.44 33.87 34.15 4,633,862 -0.51(-1.48%)
Feb 10, 2006 34.82 34.92 34.40 34.66 4,891,722 -0.07(-0.21%)
Feb 09, 2006 34.37 35.06 34.27 34.74 8,487,013 +0.37(+1.08%)
Feb 08, 2006 33.84 34.48 33.84 34.37 4,251,529 +0.44(+1.31%)
Feb 07, 2006 34.09 34.28 33.69 33.92 5,138,074 -0.27(-0.79%)
Feb 06, 2006 34.40 34.46 33.99 34.19 4,514,899 -0.27(-0.79%)
Feb 03, 2006 34.52 34.77 34.37 34.47 6,583,776 -0.27(-0.78%)
Feb 02, 2006 35.05 35.25 34.63 34.74 5,523,325 -0.36(-1.04%)
Feb 01, 2006 34.76 35.17 34.56 35.10 6,532,560 +0.17(+0.48%)
Jan 31, 2006 35.26 35.27 34.55 34.93 10,549,893 -0.46(-1.31%)
Jan 30, 2006 35.58 35.68 35.30 35.40 5,047,637 -0.11(-0.31%)
Jan 27, 2006 35.04 35.60 35.00 35.51 11,119,583 +0.38(+1.09%)
Jan 26, 2006 35.27 35.57 35.11 35.13 11,106,131 -0.15(-0.42%)
Jan 25, 2006 35.38 35.66 35.26 35.27 7,869,996 +0.04(+0.11%)
Jan 24, 2006 35.49 35.72 35.00 35.24 6,026,565 -0.06(-0.17%)
Jan 23, 2006 35.22 35.51 34.87 35.30 5,453,147 +0.19(+0.54%)
Jan 20, 2006 35.26 35.39 34.99 35.11 8,169,023 -0.17(-0.49%)
Jan 19, 2006 35.42 35.67 35.06 35.28 5,851,849 +0.14(+0.39%)
Jan 18, 2006 35.30 35.30 34.92 35.14 5,134,995 -0.19(-0.54%)
Jan 17, 2006 35.51 35.76 35.24 35.34 5,460,602 -0.42(-1.17%)
Jan 13, 2006 35.85 36.09 35.66 35.76 5,158,658 +0.00(+0.00%)
Jan 12, 2006 35.96 36.21 35.52 35.76 4,385,726 -0.14(-0.40%)
Jan 11, 2006 36.00 36.00 35.55 35.90 3,096,426 +0.00(+0.00%)
Jan 10, 2006 36.06 36.40 35.53 35.90 5,622,190 -0.25(-0.68%)
Jan 09, 2006 35.71 36.32 35.63 36.14 4,785,077 +0.47(+1.31%)
Jan 06, 2006 35.60 35.86 35.22 35.67 5,055,579 +0.27(+0.75%)
Jan 05, 2006 35.38 35.44 35.10 35.41 5,090,101 +0.19(+0.54%)
Jan 04, 2006 35.47 35.63 35.09 35.22 6,418,460 -0.17(-0.49%)
Jan 03, 2006 35.17 35.53 34.64 35.39 6,413,922 +0.48(+1.36%)
Dec 30, 2005 35.14 35.17 34.87 34.92 4,795,450 -0.54(-1.51%)
Dec 29, 2005 35.62 35.78 35.32 35.45 4,212,955 -0.18(-0.50%)
Dec 28, 2005 35.66 35.77 35.41 35.63 4,565,953 -0.04(-0.10%)
Dec 27, 2005 35.60 35.81 35.53 35.67 5,071,786 +0.07(+0.19%)
Dec 23, 2005 35.11 35.69 35.04 35.60 5,185,238 +0.36(+1.02%)
Dec 22, 2005 35.14 35.37 35.09 35.24 4,658,659 +0.07(+0.21%)
Dec 21, 2005 35.48 35.63 35.17 35.17 5,733,373 -0.01(-0.03%)
Dec 20, 2005 35.57 35.63 35.13 35.18 6,861,895 -0.35(-0.99%)
Dec 19, 2005 35.57 35.94 35.35 35.53 12,183,276 +0.57(+1.64%)
Dec 16, 2005 34.72 35.11 34.92 34.96 9,207,595 +0.23(+0.68%)
Dec 15, 2005 34.53 34.84 34.55 34.72 7,729,640 +0.20(+0.57%)
Dec 14, 2005 34.37 34.73 34.24 34.53 7,783,773 +0.16(+0.47%)
Dec 13, 2005 33.81 34.43 33.77 34.37 9,693,493 +0.76(+2.26%)
Dec 12, 2005 32.95 33.71 33.15 33.61 8,204,031 +0.65(+1.98%)
Dec 09, 2005 33.56 33.94 32.89 32.95 17,658,952 +0.74(+2.30%)
Dec 08, 2005 32.67 32.67 31.93 32.21 8,179,396 -0.46(-1.40%)
Dec 07, 2005 32.20 32.82 32.02 32.67 8,938,227 +0.47(+1.46%)
Dec 06, 2005 31.79 32.24 31.74 32.20 7,023,483 +0.44(+1.40%)
Dec 05, 2005 31.82 31.92 31.44 31.76 5,372,920 -0.06(-0.19%)
Dec 02, 2005 31.78 31.98 31.59 31.82 5,958,656 +0.04(+0.14%)
Dec 01, 2005 31.34 32.05 31.31 31.78 9,244,385 +0.62(+1.98%)
Nov 30, 2005 31.19 31.31 30.97 31.16 6,611,166 +0.28(+0.90%)
Nov 29, 2005 31.10 31.26 30.86 30.88 5,347,312 -0.09(-0.30%)
Nov 28, 2005 31.25 31.27 30.90 30.97 5,587,830 -0.21(-0.67%)
Nov 25, 2005 31.43 31.47 31.16 31.18 2,001,291 -0.19(-0.61%)
Nov 23, 2005 31.12 31.56 31.08 31.37 4,615,547 +0.14(+0.45%)
Nov 22, 2005 31.10 31.30 30.94 31.23 5,166,600 -0.07(-0.24%)
Nov 21, 2005 31.00 31.39 30.94 31.31 4,581,674 +0.25(+0.79%)
Nov 18, 2005 31.31 31.31 30.63 31.06 6,457,034 +0.36(+1.17%)
Nov 17, 2005 30.74 30.90 30.52 30.70 6,496,742 -0.02(-0.08%)
Nov 16, 2005 31.07 31.10 30.68 30.73 6,224,295 -0.39(-1.27%)
Nov 15, 2005 30.97 31.19 30.94 31.12 4,161,091 +0.14(+0.46%)
Nov 14, 2005 32.08 32.08 30.94 30.98 5,162,061 -0.48(-1.51%)
Nov 11, 2005 31.71 31.86 31.22 31.45 5,084,428 -0.26(-0.82%)
Nov 10, 2005 31.93 32.02 31.54 31.71 6,337,099 -0.39(-1.21%)
Nov 09, 2005 31.97 32.21 31.78 32.10 6,874,213 +0.22(+0.68%)
Nov 08, 2005 31.54 32.05 31.46 31.89 8,859,459 +0.36(+1.13%)
Nov 07, 2005 31.36 31.66 31.32 31.53 5,962,059 +0.17(+0.53%)
Nov 04, 2005 31.08 31.43 30.98 31.36 5,647,311 +0.41(+1.34%)
Nov 03, 2005 30.91 31.20 30.76 30.95 5,580,537 +0.16(+0.52%)
Nov 02, 2005 30.73 30.87 30.66 30.79 4,915,060 +0.09(+0.28%)
Nov 01, 2005 30.78 30.96 30.70 30.70 8,409,704 -0.02(-0.06%)
Oct 31, 2005 30.99 31.01 30.66 30.72 11,241,949 -0.12(-0.40%)
Oct 28, 2005 31.04 31.16 30.75 30.84 8,620,400 -0.01(-0.02%)
Oct 27, 2005 31.16 31.20 30.83 30.85 4,861,252 -0.25(-0.79%)
Oct 26, 2005 31.19 31.31 31.07 31.10 7,850,872 +0.06(+0.18%)
Oct 25, 2005 31.33 31.33 30.77 31.04 12,160,424 -0.29(-0.93%)
Oct 24, 2005 31.28 31.51 31.16 31.33 11,946,324 +0.05(+0.16%)
Oct 21, 2005 31.89 31.90 31.15 31.28 9,828,663 -0.34(-1.07%)
Oct 20, 2005 31.78 31.99 31.44 31.62 12,432,222 -0.22(-0.68%)
Oct 19, 2005 31.62 31.86 31.52 31.84 9,788,468 -0.02(-0.06%)
Oct 18, 2005 31.47 32.11 31.47 31.86 10,031,904 +0.06(+0.19%)
Oct 17, 2005 32.27 32.31 31.68 31.79 13,976,789 -0.67(-2.07%)
Oct 14, 2005 32.42 32.84 32.08 32.47 5,506,793 +0.05(+0.15%)
Oct 13, 2005 31.84 32.60 31.79 32.42 7,517,647 +0.22(+0.69%)
Oct 12, 2005 32.29 32.54 32.05 32.20 6,554,603 +0.04(+0.12%)
Oct 11, 2005 32.53 32.67 32.15 32.16 6,956,222 -0.49(-1.51%)
Oct 10, 2005 32.79 32.87 32.37 32.65 5,837,587 -0.30(-0.92%)
Oct 07, 2005 33.32 33.38 32.90 32.95 6,668,379 -0.37(-1.11%)
Oct 06, 2005 33.15 33.56 33.04 33.32 10,378,418 +0.16(+0.48%)
Oct 05, 2005 33.08 33.47 33.04 33.16 6,283,615 +0.09(+0.26%)
Oct 04, 2005 32.66 33.26 32.61 33.08 5,436,291 +0.42(+1.28%)
Oct 03, 2005 32.95 33.26 32.61 32.66 5,042,613 -0.36(-1.10%)
Sep 30, 2005 33.27 33.32 32.95 33.02 7,444,066 -0.48(-1.42%)
Sep 29, 2005 33.01 33.53 32.86 33.50 6,292,042 +0.51(+1.53%)
Sep 28, 2005 32.98 33.30 32.81 32.99 6,127,213 -0.06(-0.19%)
Sep 27, 2005 32.88 33.19 32.69 33.05 5,181,024 +0.17(+0.53%)
Sep 26, 2005 33.32 33.56 32.47 32.88 7,240,500 -0.31(-0.93%)
Sep 23, 2005 33.19 33.45 33.10 33.19 3,374,546 -0.10(-0.30%)
Sep 22, 2005 33.12 33.47 33.11 33.29 5,790,423 +0.16(+0.48%)
Sep 21, 2005 33.13 33.42 33.06 33.13 6,339,368 -0.25(-0.76%)
Sep 20, 2005 33.76 33.85 33.37 33.38 7,691,715 -0.41(-1.21%)
Sep 19, 2005 33.79 33.94 33.60 33.79 5,376,648 -0.27(-0.80%)
Sep 16, 2005 33.98 34.09 33.87 34.06 10,788,304 +0.18(+0.53%)
Sep 15, 2005 34.21 34.26 33.77 33.88 3,629,164 -0.33(-0.97%)
Sep 14, 2005 34.31 34.53 34.03 34.21 4,025,759 -0.04(-0.13%)
Sep 13, 2005 34.95 34.95 34.20 34.26 6,380,049 -0.88(-2.51%)
Sep 12, 2005 34.91 35.22 34.88 35.14 3,715,387 +0.14(+0.41%)
Sep 09, 2005 34.92 35.13 34.72 35.00 3,427,058 +0.17(+0.48%)
Sep 08, 2005 34.55 34.95 34.47 34.83 6,280,535 +0.06(+0.16%)
Sep 07, 2005 34.33 34.77 34.26 34.77 5,885,560 +0.45(+1.31%)
Sep 06, 2005 33.94 34.32 33.90 34.32 4,465,629 +0.54(+1.61%)
Sep 02, 2005 33.81 33.92 33.60 33.78 4,163,360 +0.15(+0.44%)
Sep 01, 2005 33.77 33.92 33.43 33.63 5,472,433 -0.31(-0.93%)
Aug 31, 2005 33.36 33.98 33.32 33.95 9,184,418 +0.59(+1.76%)
Aug 30, 2005 33.26 33.38 33.04 33.36 5,930,617 +0.02(+0.06%)
Aug 29, 2005 32.95 33.43 32.84 33.34 4,832,727 +0.39(+1.18%)
Aug 26, 2005 33.01 33.11 32.58 32.95 6,530,616 -0.06(-0.17%)
Aug 25, 2005 32.83 33.08 32.74 33.01 5,551,202 +0.07(+0.21%)
Aug 24, 2005 33.21 33.35 32.82 32.94 7,487,988 -0.20(-0.61%)
Aug 23, 2005 33.01 33.40 32.82 33.15 13,011,961 +0.62(+1.92%)
Aug 22, 2005 32.58 32.82 32.28 32.52 5,051,851 +0.09(+0.27%)
Aug 19, 2005 32.76 32.78 32.36 32.44 6,331,751 +0.03(+0.10%)
Aug 18, 2005 32.43 32.49 32.07 32.40 6,393,015 -0.16(-0.49%)
Aug 17, 2005 32.49 32.84 32.30 32.57 6,108,575 +0.03(+0.09%)
Aug 16, 2005 32.78 32.84 32.47 32.53 6,162,545 -0.20(-0.60%)
Aug 15, 2005 32.98 33.03 32.70 32.73 3,626,571 -0.22(-0.67%)
Aug 12, 2005 32.92 33.11 32.83 32.95 3,629,812 -0.14(-0.43%)
Aug 11, 2005 33.24 33.24 33.01 33.10 5,153,634 -0.16(-0.48%)
Aug 10, 2005 33.33 33.57 33.12 33.26 5,606,469 +0.04(+0.11%)
Aug 09, 2005 32.86 33.37 32.80 33.22 5,657,198 +0.46(+1.39%)
Aug 08, 2005 32.98 33.07 32.60 32.76 6,175,187 -0.22(-0.65%)
Aug 05, 2005 33.28 33.31 32.70 32.98 8,785,554 -0.28(-0.84%)
Aug 04, 2005 33.78 33.90 33.17 33.26 9,516,670 -0.64(-1.89%)
Aug 03, 2005 34.27 34.40 33.66 33.90 10,020,072 -0.66(-1.91%)
Aug 02, 2005 34.68 34.72 34.37 34.56 11,811,964 -0.42(-1.20%)
Aug 01, 2005 34.76 35.17 34.74 34.98 6,985,720 +0.23(+0.66%)
Jul 29, 2005 34.53 34.87 34.49 34.75 8,319,590 +0.54(+1.59%)
Jul 28, 2005 34.15 34.42 33.92 34.21 4,705,661 +0.33(+0.97%)
Jul 27, 2005 33.56 34.02 33.55 33.88 4,938,399 +0.34(+1.01%)
Jul 26, 2005 33.89 33.94 33.53 33.54 4,437,590 -0.24(-0.71%)
Jul 25, 2005 34.03 34.11 33.63 33.78 6,193,663 -0.15(-0.45%)
Jul 22, 2005 34.40 34.55 33.81 33.94 10,499,812 -0.77(-2.22%)
Jul 21, 2005 34.71 35.06 34.55 34.71 10,340,979 -0.62(-1.76%)
Jul 20, 2005 35.06 35.42 34.96 35.33 4,804,850 +0.33(+0.95%)
Jul 19, 2005 35.26 35.35 34.93 35.00 4,876,649 -0.05(-0.14%)
Jul 18, 2005 34.94 35.09 34.70 35.05 3,177,625 +0.09(+0.25%)
Jul 15, 2005 34.92 35.25 34.81 34.96 7,238,231 -0.17(-0.49%)
Jul 14, 2005 34.78 35.17 34.73 35.13 4,826,082 +0.35(+0.99%)
Jul 13, 2005 34.71 34.86 34.60 34.79 4,108,093 -0.04(-0.12%)
Jul 12, 2005 34.93 35.06 34.59 34.83 6,063,032 -0.10(-0.30%)
Jul 11, 2005 34.98 35.00 34.71 34.93 4,168,871 +0.23(+0.66%)
Jul 08, 2005 34.19 34.79 34.05 34.71 5,610,683 +0.64(+1.88%)
Jul 07, 2005 33.78 34.18 33.78 34.06 6,452,172 -0.26(-0.75%)
Jul 06, 2005 34.40 34.64 34.02 34.32 4,713,116 -0.06(-0.16%)
Jul 05, 2005 34.02 34.47 33.94 34.38 3,915,873 +0.19(+0.54%)
Jul 01, 2005 34.38 34.54 34.06 34.19 4,323,490 -0.18(-0.52%)
Jun 30, 2005 34.84 34.85 34.26 34.37 6,808,087 -0.36(-1.05%)
Jun 29, 2005 35.06 35.06 34.72 34.74 4,480,053 -0.22(-0.64%)
Jun 28, 2005 35.05 35.11 34.61 34.96 5,118,788 +0.14(+0.39%)
Jun 27, 2005 34.92 35.15 34.72 34.82 4,234,997 -0.29(-0.83%)
Jun 24, 2005 35.42 35.43 35.11 35.11 4,217,493 -0.38(-1.06%)
Jun 23, 2005 35.91 36.06 35.49 35.49 4,074,382 -0.49(-1.37%)
Jun 22, 2005 35.91 36.10 35.69 35.98 3,911,497 +0.12(+0.34%)
Jun 21, 2005 35.82 36.12 35.77 35.86 3,810,201 +0.04(+0.12%)
Jun 20, 2005 35.91 36.13 35.64 35.82 5,025,271 -0.29(-0.80%)
Jun 17, 2005 36.10 36.39 35.92 36.11 6,141,151 +0.10(+0.27%)
Jun 16, 2005 35.65 36.13 35.53 36.01 5,489,289 +0.62(+1.74%)
Jun 15, 2005 35.74 35.76 35.06 35.39 3,530,623 -0.18(-0.50%)
Jun 14, 2005 35.30 35.78 35.24 35.57 4,047,639 +0.22(+0.61%)
Jun 13, 2005 35.18 35.56 34.86 35.35 3,811,335 +0.19(+0.54%)
Jun 10, 2005 35.40 35.54 35.01 35.16 3,759,796 -0.05(-0.14%)
Jun 09, 2005 35.47 35.63 35.14 35.21 5,254,930 -0.19(-0.52%)
Jun 08, 2005 35.79 35.81 35.23 35.40 5,810,682 -0.17(-0.49%)
Jun 07, 2005 35.87 36.36 35.57 35.57 5,305,011 -0.02(-0.07%)
Jun 06, 2005 35.63 35.93 35.46 35.59 3,559,796 +0.02(+0.07%)
Jun 03, 2005 35.87 36.00 35.57 35.57 5,445,367 -0.33(-0.93%)
Jun 02, 2005 35.92 36.00 35.79 35.90 2,826,573 -0.16(-0.44%)
Jun 01, 2005 35.97 36.26 35.79 36.06 5,207,928 +0.09(+0.26%)
May 31, 2005 36.44 36.54 35.95 35.97 6,441,637 -0.46(-1.27%)
May 27, 2005 36.39 36.56 36.13 36.43 3,777,786 -0.03(-0.08%)
May 26, 2005 36.27 36.69 36.23 36.46 4,247,963 +0.25(+0.68%)
May 25, 2005 36.25 36.43 35.98 36.22 4,931,268 +0.05(+0.14%)
May 24, 2005 35.82 36.58 35.82 36.17 4,414,089 -0.06(-0.17%)
May 23, 2005 36.21 36.70 36.00 36.23 4,770,490 -0.11(-0.31%)
May 20, 2005 36.96 36.96 36.16 36.34 8,202,410 -0.64(-1.74%)
May 19, 2005 37.40 37.53 36.77 36.98 6,354,441 -0.26(-0.70%)
May 18, 2005 37.02 37.48 36.97 37.24 8,770,643 +0.49(+1.34%)
May 17, 2005 36.67 36.79 36.34 36.75 3,011,824 +0.10(+0.27%)
May 16, 2005 36.36 36.84 36.28 36.65 3,260,445 +0.39(+1.09%)
May 13, 2005 36.17 36.54 35.92 36.26 4,868,869 -0.27(-0.73%)
May 12, 2005 36.63 36.84 36.28 36.52 4,323,814 +0.27(+0.75%)
May 11, 2005 36.04 36.39 35.93 36.25 4,304,203 -0.23(-0.64%)
May 10, 2005 36.66 36.80 36.45 36.48 5,446,502 -0.39(-1.05%)
May 09, 2005 37.07 37.07 36.67 36.87 5,991,233 -0.26(-0.70%)
May 06, 2005 37.37 37.62 37.11 37.13 7,705,167 -0.16(-0.43%)
May 05, 2005 37.08 37.41 36.88 37.29 5,601,931 +0.11(+0.30%)
May 04, 2005 37.01 37.31 36.72 37.18 9,389,604 +0.31(+0.85%)
May 03, 2005 36.40 37.01 36.35 36.87 9,241,144 +0.52(+1.43%)
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.