Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 37.64 37.64 36.98 37.11 8,282,536 -0.30(-0.81%)
Apr 27, 2007 37.03 37.47 37.02 37.41 4,728,464 -0.08(-0.20%)
Apr 26, 2007 36.95 37.58 36.95 37.49 9,721,314 +0.14(+0.37%)
Apr 25, 2007 37.41 37.42 37.10 37.35 7,418,267 +0.14(+0.39%)
Apr 24, 2007 37.04 37.34 36.97 37.20 8,093,444 -0.22(-0.59%)
Apr 23, 2007 37.79 37.83 37.20 37.42 12,199,188 -0.58(-1.54%)
Apr 20, 2007 37.87 38.28 37.69 38.01 15,344,083 +0.34(+0.90%)
Apr 19, 2007 37.09 37.83 36.81 37.67 15,808,504 +0.55(+1.49%)
Apr 18, 2007 36.75 37.25 36.68 37.12 10,948,745 +0.17(+0.46%)
Apr 17, 2007 36.65 37.09 36.61 36.95 14,784,618 +0.30(+0.80%)
Apr 16, 2007 36.21 36.70 35.78 36.65 17,140,992 +0.95(+2.67%)
Apr 13, 2007 35.30 35.77 35.27 35.70 10,333,142 +0.59(+1.68%)
Apr 12, 2007 34.89 35.20 34.83 35.11 6,376,989 +0.22(+0.63%)
Apr 11, 2007 34.97 34.98 34.70 34.89 6,020,389 -0.06(-0.16%)
Apr 10, 2007 34.78 34.98 34.73 34.95 4,756,475 +0.06(+0.18%)
Apr 09, 2007 34.79 34.98 34.69 34.88 3,657,414 +0.06(+0.18%)
Apr 05, 2007 34.61 34.91 34.56 34.82 4,775,277 +0.20(+0.58%)
Apr 04, 2007 34.30 34.67 34.20 34.62 6,924,690 +0.26(+0.75%)
Apr 03, 2007 33.98 34.47 33.96 34.36 6,864,526 +0.23(+0.66%)
Apr 02, 2007 33.87 34.20 33.83 34.14 9,594,116 +0.43(+1.27%)
Mar 30, 2007 33.58 33.94 33.39 33.71 5,940,101 +0.19(+0.56%)
Mar 29, 2007 33.39 33.60 33.09 33.52 8,497,404 +0.25(+0.75%)
Mar 28, 2007 33.44 33.48 33.02 33.27 8,696,097 -0.16(-0.49%)
Mar 27, 2007 33.51 33.64 33.30 33.43 7,247,252 -0.28(-0.82%)
Mar 26, 2007 33.57 33.87 33.39 33.71 8,295,525 -0.06(-0.19%)
Mar 23, 2007 33.88 34.03 33.51 33.77 6,303,503 -0.23(-0.66%)
Mar 22, 2007 33.26 34.07 33.26 34.00 6,739,447 +0.22(+0.65%)
Mar 21, 2007 33.04 33.83 33.04 33.78 10,624,807 +0.66(+1.99%)
Mar 20, 2007 33.01 33.19 32.87 33.12 5,628,236 +0.06(+0.17%)
Mar 19, 2007 32.78 33.09 32.71 33.06 5,202,728 +0.31(+0.96%)
Mar 16, 2007 32.73 32.90 32.50 32.75 9,849,851 +0.08(+0.25%)
Mar 15, 2007 32.48 32.69 32.34 32.67 6,006,341 +0.09(+0.29%)
Mar 14, 2007 32.80 32.82 32.23 32.57 8,513,179 -0.11(-0.33%)
Mar 13, 2007 33.14 33.19 32.64 32.68 8,655,466 -0.46(-1.38%)
Mar 12, 2007 32.89 33.29 32.79 33.14 5,804,940 +0.13(+0.40%)
Mar 09, 2007 32.98 33.21 32.87 33.01 8,049,032 +0.14(+0.44%)
Mar 08, 2007 32.70 32.88 32.64 32.86 5,252,521 +0.31(+0.96%)
Mar 07, 2007 32.68 32.91 32.42 32.55 7,719,206 -0.23(-0.71%)
Mar 06, 2007 32.48 32.81 32.36 32.78 8,053,334 +0.38(+1.16%)
Mar 05, 2007 32.31 32.70 32.14 32.40 12,050,444 -0.09(-0.27%)
Mar 02, 2007 32.72 32.75 32.45 32.49 10,416,291 -0.30(-0.92%)
Mar 01, 2007 32.64 32.96 32.57 32.79 9,976,574 -0.21(-0.65%)
Feb 28, 2007 33.59 33.59 32.82 33.01 12,241,011 -0.26(-0.77%)
Feb 27, 2007 33.71 34.22 33.00 33.26 12,864,334 -0.88(-2.57%)
Feb 26, 2007 34.18 34.30 34.05 34.14 6,130,977 +0.12(+0.35%)
Feb 23, 2007 33.89 34.12 33.73 34.02 5,386,363 +0.04(+0.13%)
Feb 22, 2007 34.27 34.27 33.90 33.98 5,328,365 -0.24(-0.70%)
Feb 21, 2007 34.30 34.39 34.12 34.22 5,370,589 -0.26(-0.76%)
Feb 20, 2007 34.54 34.64 34.37 34.48 4,425,725 -0.03(-0.09%)
Feb 16, 2007 34.37 34.54 34.25 34.51 5,865,169 +0.02(+0.05%)
Feb 15, 2007 34.42 34.59 34.36 34.49 4,926,678 +0.06(+0.18%)
Feb 14, 2007 34.12 34.45 34.03 34.43 6,012,572 +0.36(+1.07%)
Feb 13, 2007 34.14 34.20 33.92 34.07 5,348,162 -0.08(-0.24%)
Feb 12, 2007 34.36 34.36 34.03 34.15 5,258,795 +0.11(+0.33%)
Feb 09, 2007 34.02 34.33 33.96 34.03 5,722,722 +0.01(+0.04%)
Feb 08, 2007 33.92 34.34 33.92 34.02 4,978,622 -0.13(-0.39%)
Feb 07, 2007 34.33 34.38 34.10 34.15 7,455,504 -0.14(-0.40%)
Feb 06, 2007 34.27 34.41 34.14 34.29 7,148,144 -0.02(-0.05%)
Feb 05, 2007 34.16 34.34 33.91 34.31 8,111,014 +0.04(+0.13%)
Feb 02, 2007 34.32 34.38 34.12 34.27 7,924,431 -0.11(-0.31%)
Feb 01, 2007 34.30 34.54 34.20 34.37 10,592,836 +0.41(+1.20%)
Jan 31, 2007 33.07 34.12 32.98 33.97 16,764,090 +0.87(+2.64%)
Jan 30, 2007 33.18 33.26 33.01 33.09 4,256,191 -0.08(-0.23%)
Jan 29, 2007 33.20 33.26 32.98 33.17 5,533,271 +0.04(+0.11%)
Jan 26, 2007 33.29 33.55 33.01 33.13 6,319,436 -0.21(-0.64%)
Jan 25, 2007 33.39 33.45 33.17 33.34 8,064,169 -0.13(-0.37%)
Jan 24, 2007 33.10 33.51 33.06 33.47 6,268,289 +0.43(+1.29%)
Jan 23, 2007 33.17 33.23 32.93 33.04 7,007,132 -0.05(-0.15%)
Jan 22, 2007 32.99 33.34 32.96 33.09 9,356,705 -0.14(-0.43%)
Jan 19, 2007 33.45 33.55 33.16 33.24 6,114,052 -0.05(-0.15%)
Jan 18, 2007 33.01 33.39 33.01 33.29 6,282,630 +0.12(+0.36%)
Jan 17, 2007 33.19 33.37 32.97 33.17 7,995,495 -0.02(-0.06%)
Jan 16, 2007 33.14 33.20 32.96 33.19 6,662,328 +0.18(+0.53%)
Jan 12, 2007 32.89 33.21 32.80 33.01 8,816,236 +0.23(+0.71%)
Jan 11, 2007 32.48 32.84 32.42 32.78 7,062,103 +0.36(+1.10%)
Jan 10, 2007 32.38 32.53 32.37 32.42 5,417,912 -0.11(-0.33%)
Jan 09, 2007 32.66 32.70 32.48 32.53 9,993,572 +0.02(+0.06%)
Jan 08, 2007 32.77 32.77 32.48 32.51 6,061,471 -0.15(-0.46%)
Jan 05, 2007 32.96 33.00 32.55 32.66 6,555,732 -0.20(-0.61%)
Jan 04, 2007 32.63 32.96 32.57 32.86 10,878,048 +0.07(+0.21%)
Jan 03, 2007 32.92 33.19 32.59 32.79 16,420,720 +0.09(+0.29%)
Dec 29, 2006 32.47 32.77 32.45 32.70 6,869,465 +0.06(+0.17%)
Dec 28, 2006 32.50 32.69 32.45 32.64 5,408,192 +0.01(+0.02%)
Dec 27, 2006 32.63 32.82 32.26 32.64 9,747,398 +0.14(+0.42%)
Dec 26, 2006 32.26 33.14 32.16 32.50 19,502,762 +0.27(+0.84%)
Dec 22, 2006 32.57 32.57 32.09 32.23 13,551,870 -0.28(-0.85%)
Dec 21, 2006 32.71 32.89 32.44 32.50 11,656,724 -0.38(-1.16%)
Dec 20, 2006 32.95 33.18 32.81 32.89 9,274,169 -0.14(-0.42%)
Dec 19, 2006 33.19 33.26 32.85 33.02 14,018,885 -0.38(-1.15%)
Dec 18, 2006 33.63 33.95 33.22 33.41 16,701,789 -0.81(-2.37%)
Dec 15, 2006 33.88 34.25 33.74 34.22 10,319,096 +0.35(+1.02%)
Dec 14, 2006 33.63 34.00 33.63 33.87 4,836,175 +0.18(+0.52%)
Dec 13, 2006 34.01 34.02 33.56 33.70 6,786,770 -0.13(-0.39%)
Dec 12, 2006 33.94 33.97 33.61 33.83 5,935,277 -0.05(-0.15%)
Dec 11, 2006 33.83 33.99 33.73 33.88 5,273,712 -0.01(-0.04%)
Dec 08, 2006 33.77 33.97 33.64 33.89 6,912,327 +0.01(+0.02%)
Dec 07, 2006 33.95 34.27 33.78 33.88 9,191,314 -0.55(-1.59%)
Dec 06, 2006 34.16 34.47 33.95 34.43 7,585,204 +0.10(+0.29%)
Dec 05, 2006 34.03 34.39 33.70 34.33 8,676,020 +0.42(+1.24%)
Dec 04, 2006 33.63 33.93 33.45 33.91 7,283,740 +0.40(+1.18%)
Dec 01, 2006 33.53 33.71 33.41 33.51 6,768,605 -0.12(-0.35%)
Nov 30, 2006 33.85 34.02 33.55 33.63 7,778,638 -0.28(-0.83%)
Nov 29, 2006 33.85 34.10 33.73 33.92 5,674,124 +0.20(+0.60%)
Nov 28, 2006 33.50 34.06 33.50 33.71 7,482,273 +0.09(+0.26%)
Nov 27, 2006 33.77 33.93 33.51 33.63 7,924,272 -0.20(-0.59%)
Nov 24, 2006 33.83 34.07 33.75 33.83 2,657,729 -0.08(-0.24%)
Nov 22, 2006 33.80 34.05 33.77 33.91 5,501,085 -0.01(-0.04%)
Nov 21, 2006 33.99 34.13 33.67 33.92 9,403,231 -0.21(-0.61%)
Nov 20, 2006 34.05 34.26 33.85 34.13 6,698,338 -0.11(-0.31%)
Nov 17, 2006 34.24 34.52 34.08 34.24 9,720,310 -0.01(-0.02%)
Nov 16, 2006 33.70 34.39 33.70 34.24 9,325,634 +0.12(+0.35%)
Nov 15, 2006 33.89 34.25 33.77 34.12 10,393,347 +0.33(+0.97%)
Nov 14, 2006 34.03 34.03 33.49 33.80 11,785,309 -0.13(-0.39%)
Nov 13, 2006 33.81 34.17 33.65 33.93 8,997,720 -0.05(-0.15%)
Nov 10, 2006 34.44 34.57 33.85 33.98 9,393,193 -0.46(-1.33%)
Nov 09, 2006 35.34 35.37 34.26 34.44 17,932,344 -1.01(-2.85%)
Nov 08, 2006 35.43 35.59 34.97 35.45 9,095,394 -0.31(-0.88%)
Nov 07, 2006 35.62 36.07 35.47 35.76 8,004,577 +0.19(+0.55%)
Nov 06, 2006 35.20 35.59 35.08 35.57 5,737,700 +0.37(+1.05%)
Nov 03, 2006 35.27 35.42 35.11 35.20 5,036,142 -0.18(-0.51%)
Nov 02, 2006 35.15 35.55 35.11 35.38 8,430,643 +0.24(+0.68%)
Nov 01, 2006 35.30 35.36 34.92 35.14 8,521,464 -0.01(-0.04%)
Oct 31, 2006 35.52 35.56 35.11 35.15 6,132,694 -0.19(-0.55%)
Oct 30, 2006 35.72 35.85 35.33 35.35 6,024,027 -0.45(-1.24%)
Oct 27, 2006 35.71 35.99 35.52 35.79 6,714,431 -0.16(-0.45%)
Oct 26, 2006 36.08 36.24 35.65 35.96 6,272,114 -0.13(-0.35%)
Oct 25, 2006 36.24 36.34 35.94 36.08 5,272,916 -0.18(-0.50%)
Oct 24, 2006 36.12 36.29 36.01 36.26 5,972,243 -0.08(-0.22%)
Oct 23, 2006 35.69 36.43 35.62 36.34 6,190,374 +0.42(+1.17%)
Oct 20, 2006 36.06 36.10 35.47 35.92 7,610,060 -0.16(-0.43%)
Oct 19, 2006 36.54 36.54 35.66 36.08 9,753,930 -0.48(-1.30%)
Oct 18, 2006 36.24 36.70 36.20 36.56 7,488,487 +0.44(+1.22%)
Oct 17, 2006 36.06 36.40 35.79 36.12 5,157,715 -0.07(-0.19%)
Oct 16, 2006 36.01 36.29 35.93 36.19 3,972,731 +0.18(+0.51%)
Oct 13, 2006 35.92 36.06 35.79 36.01 4,424,131 -0.11(-0.31%)
Oct 12, 2006 35.81 36.24 35.77 36.12 6,882,372 +0.31(+0.86%)
Oct 11, 2006 35.82 35.92 35.60 35.81 6,045,697 -0.12(-0.33%)
Oct 10, 2006 36.02 36.12 35.66 35.93 4,495,833 -0.16(-0.45%)
Oct 09, 2006 36.12 36.23 35.95 36.09 2,418,725 -0.03(-0.09%)
Oct 06, 2006 36.06 36.20 35.82 36.12 5,320,557 -0.13(-0.35%)
Oct 05, 2006 36.15 36.34 35.89 36.25 5,850,510 +0.10(+0.28%)
Oct 04, 2006 35.46 36.36 35.46 36.15 10,755,837 +0.57(+1.61%)
Oct 03, 2006 35.65 35.92 35.50 35.58 4,606,731 -0.06(-0.18%)
Oct 02, 2006 35.65 35.86 35.47 35.64 5,008,736 -0.13(-0.37%)
Sep 29, 2006 35.15 35.93 35.01 35.77 10,301,569 -0.20(-0.56%)
Sep 28, 2006 35.97 35.99 35.60 35.97 4,317,854 +0.19(+0.54%)
Sep 27, 2006 35.53 35.90 35.52 35.78 4,785,984 +0.10(+0.28%)
Sep 26, 2006 35.59 35.81 35.27 35.68 6,452,960 +0.17(+0.48%)
Sep 25, 2006 35.21 35.67 34.98 35.51 6,519,085 +0.41(+1.16%)
Sep 22, 2006 34.96 35.14 34.77 35.10 4,004,280 -0.03(-0.07%)
Sep 21, 2006 34.99 35.53 35.03 35.13 7,414,077 +0.14(+0.39%)
Sep 20, 2006 34.77 35.18 34.57 34.99 7,823,093 +0.46(+1.33%)
Sep 19, 2006 34.71 34.71 34.33 34.53 5,010,807 -0.08(-0.24%)
Sep 18, 2006 34.61 34.74 34.38 34.61 7,575,644 +0.22(+0.64%)
Sep 15, 2006 34.67 34.83 34.19 34.39 29,097,038 -0.12(-0.35%)
Sep 14, 2006 34.39 34.63 34.39 34.51 7,304,453 -0.14(-0.40%)
Sep 13, 2006 34.76 34.91 34.46 34.65 7,313,058 +0.04(+0.11%)
Sep 12, 2006 34.42 34.87 34.34 34.61 12,092,509 +0.56(+1.64%)
Sep 11, 2006 34.46 34.66 33.87 34.05 12,364,656 -0.63(-1.81%)
Sep 08, 2006 31.51 34.84 34.30 34.68 3,727,353 +0.24(+0.71%)
Sep 07, 2006 34.76 34.79 34.34 34.44 3,296,189 -0.32(-0.92%)
Sep 06, 2006 34.97 34.85 34.49 34.76 4,483,564 -0.21(-0.61%)
Sep 05, 2006 35.28 35.30 34.79 34.97 3,999,819 -0.18(-0.50%)
Sep 01, 2006 35.15 35.27 34.88 35.15 5,931,134 +0.04(+0.13%)
Aug 31, 2006 35.24 35.27 35.10 35.10 4,188,313 -0.08(-0.23%)
Aug 30, 2006 35.21 35.34 35.01 35.18 5,639,389 -0.03(-0.09%)
Aug 29, 2006 35.13 35.40 35.08 35.21 5,240,889 +0.17(+0.48%)
Aug 28, 2006 34.51 35.30 34.51 35.05 4,435,603 +0.49(+1.42%)
Aug 25, 2006 34.47 34.58 34.30 34.56 3,593,033 -0.11(-0.33%)
Aug 24, 2006 34.55 34.84 34.49 34.67 3,647,845 +0.12(+0.35%)
Aug 23, 2006 34.63 34.81 34.37 34.55 3,853,548 +0.04(+0.13%)
Aug 22, 2006 34.36 34.51 34.14 34.51 4,089,047 +0.06(+0.18%)
Aug 21, 2006 34.52 34.70 34.30 34.44 4,445,164 -0.09(-0.27%)
Aug 18, 2006 34.58 34.62 33.85 34.54 10,884,740 -0.58(-1.64%)
Aug 17, 2006 34.74 35.20 34.67 35.11 4,736,430 +0.24(+0.70%)
Aug 16, 2006 34.98 35.06 34.79 34.87 3,700,585 +0.17(+0.49%)
Aug 15, 2006 34.59 34.82 34.40 34.70 4,331,079 +0.55(+1.60%)
Aug 14, 2006 34.24 34.45 34.09 34.15 4,293,475 +0.04(+0.11%)
Aug 11, 2006 34.41 34.44 33.78 34.12 4,363,105 -0.58(-1.68%)
Aug 10, 2006 34.57 34.84 34.36 34.70 6,127,755 +0.18(+0.53%)
Aug 09, 2006 34.79 35.18 34.42 34.52 5,897,195 -0.09(-0.27%)
Aug 08, 2006 35.02 35.03 34.52 34.61 4,342,551 -0.27(-0.77%)
Aug 07, 2006 35.39 35.39 34.61 34.88 5,155,007 -0.43(-1.23%)
Aug 04, 2006 35.59 36.08 35.11 35.32 5,030,884 -0.23(-0.65%)
Aug 03, 2006 35.71 36.05 35.53 35.55 3,935,765 -0.18(-0.51%)
Aug 02, 2006 35.54 36.07 35.19 35.73 6,010,005 +0.40(+1.14%)
Aug 01, 2006 35.40 35.57 35.09 35.33 4,370,276 -0.30(-0.85%)
Jul 31, 2006 35.49 35.67 35.38 35.63 4,760,809 -0.09(-0.25%)
Jul 28, 2006 35.14 35.89 35.08 35.72 6,434,477 +0.78(+2.25%)
Jul 27, 2006 35.00 35.10 34.68 34.93 3,597,972 +0.09(+0.25%)
Jul 26, 2006 34.68 34.98 34.52 34.84 5,918,068 -0.02(-0.05%)
Jul 25, 2006 35.47 35.47 34.84 34.86 9,529,744 -0.29(-0.82%)
Jul 24, 2006 34.32 35.42 34.21 35.15 7,011,275 +0.85(+2.49%)
Jul 21, 2006 35.33 35.33 34.06 34.30 13,100,949 -1.01(-2.86%)
Jul 20, 2006 35.33 35.70 35.27 35.31 4,130,634 +0.11(+0.32%)
Jul 19, 2006 34.56 35.48 34.52 35.20 6,535,496 +0.70(+2.02%)
Jul 18, 2006 34.29 34.64 34.10 34.50 3,644,977 +0.11(+0.31%)
Jul 17, 2006 34.27 34.62 33.89 34.39 4,682,415 +0.15(+0.44%)
Jul 14, 2006 34.28 34.68 34.09 34.24 5,332,189 -0.20(-0.58%)
Jul 13, 2006 35.06 35.11 34.25 34.44 5,766,858 -0.46(-1.33%)
Jul 12, 2006 35.23 35.33 34.83 34.91 2,875,223 -0.19(-0.55%)
Jul 11, 2006 35.08 35.28 34.74 35.10 4,327,573 -0.21(-0.60%)
Jul 10, 2006 35.37 35.49 35.13 35.32 2,465,729 +0.02(+0.05%)
Jul 07, 2006 35.61 35.75 35.16 35.30 3,754,122 -0.27(-0.76%)
Jul 06, 2006 35.21 35.67 35.21 35.57 4,242,329 +0.28(+0.80%)
Jul 05, 2006 35.28 35.57 35.15 35.28 8,773,375 +0.34(+0.97%)
Jul 03, 2006 34.78 35.08 34.69 34.95 2,091,448 +0.26(+0.74%)
Jun 30, 2006 34.23 34.93 34.14 34.69 7,700,723 +0.46(+1.36%)
Jun 29, 2006 33.64 34.34 33.58 34.22 6,161,693 +0.68(+2.04%)
Jun 28, 2006 33.58 33.75 33.42 33.54 3,692,300 -0.02(-0.06%)
Jun 27, 2006 34.04 34.04 33.40 33.56 5,280,245 -0.58(-1.69%)
Jun 26, 2006 33.95 34.14 33.78 34.14 3,110,085 +0.06(+0.17%)
Jun 23, 2006 34.11 34.16 33.77 34.08 4,226,554 -0.18(-0.53%)
Jun 22, 2006 34.34 34.43 34.10 34.26 4,030,570 -0.09(-0.26%)
Jun 21, 2006 34.33 34.51 34.22 34.35 5,633,812 -0.10(-0.29%)
Jun 20, 2006 34.17 34.57 34.14 34.45 5,967,622 +0.25(+0.73%)
Jun 19, 2006 34.19 34.25 34.05 34.20 5,213,643 +0.15(+0.44%)
Jun 16, 2006 33.84 34.15 33.83 34.05 6,444,675 +0.13(+0.37%)
Jun 15, 2006 33.60 33.98 33.47 33.92 7,721,596 +0.55(+1.66%)
Jun 14, 2006 32.79 33.52 32.64 33.37 10,619,764 +0.98(+3.02%)
Jun 13, 2006 32.51 32.79 32.35 32.39 6,129,667 +0.00(+0.00%)
Jun 12, 2006 32.81 32.86 32.36 32.39 4,959,023 -0.08(-0.25%)
Jun 09, 2006 32.48 32.69 32.29 32.47 3,768,940 -0.01(-0.04%)
Jun 08, 2006 32.26 32.52 31.94 32.48 8,028,637 +0.03(+0.10%)
Jun 07, 2006 32.11 32.59 32.04 32.45 6,302,228 +0.35(+1.09%)
Jun 06, 2006 32.38 32.42 31.90 32.10 5,968,259 -0.13(-0.39%)
Jun 05, 2006 32.44 32.62 32.16 32.23 5,923,326 -0.43(-1.31%)
Jun 02, 2006 32.60 32.91 32.49 32.65 5,366,446 +0.03(+0.08%)
Jun 01, 2006 32.40 32.67 32.12 32.63 5,076,295 +0.22(+0.68%)
May 31, 2006 32.35 32.46 32.02 32.41 5,651,817 +0.13(+0.39%)
May 30, 2006 32.76 32.95 32.19 32.28 5,050,004 -0.52(-1.59%)
May 26, 2006 32.62 32.95 32.58 32.80 4,762,561 +0.41(+1.26%)
May 25, 2006 31.93 32.46 31.84 32.40 6,885,877 +0.55(+1.73%)
May 24, 2006 31.65 31.98 31.57 31.84 6,835,049 +0.21(+0.65%)
May 23, 2006 31.70 31.81 31.50 31.64 5,182,731 -0.16(-0.49%)
May 22, 2006 31.76 32.20 31.76 31.79 5,025,466 -0.22(-0.69%)
May 19, 2006 32.04 32.04 31.71 32.01 6,068,163 +0.16(+0.49%)
May 18, 2006 31.96 32.27 31.79 31.86 4,348,128 -0.15(-0.47%)
May 17, 2006 32.29 32.64 31.79 32.01 7,266,850 -0.50(-1.54%)
May 16, 2006 32.59 32.76 32.01 32.51 4,733,722 +0.02(+0.06%)
May 15, 2006 31.69 32.52 31.66 32.49 8,185,264 +0.83(+2.64%)
May 12, 2006 32.07 32.30 31.54 31.66 9,194,341 -0.43(-1.33%)
May 11, 2006 32.30 32.63 32.04 32.08 9,892,075 -0.59(-1.81%)
May 10, 2006 32.75 32.96 32.49 32.67 8,475,735 -0.08(-0.25%)
May 09, 2006 33.11 33.16 32.61 32.75 6,137,634 -0.45(-1.36%)
May 08, 2006 33.04 33.46 32.96 33.21 8,112,288 -0.02(-0.06%)
May 05, 2006 32.90 33.29 32.66 33.23 5,073,108 +0.58(+1.77%)
May 04, 2006 32.81 32.82 32.03 32.65 11,626,132 +0.04(+0.12%)
May 03, 2006 32.61 32.78 32.54 32.61 5,901,179 +0.02(+0.06%)
May 02, 2006 32.76 32.85 32.56 32.59 5,643,373 -0.23(-0.71%)
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.