Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 32.61 32.72 32.25 32.52 5,198,898 -0.10(-0.30%)
Apr 27, 2006 32.17 32.91 31.80 32.61 8,256,693 +0.45(+1.40%)
Apr 26, 2006 32.67 32.79 32.01 32.16 10,491,957 -0.82(-2.50%)
Apr 25, 2006 33.51 33.51 32.88 32.99 5,402,663 -0.52(-1.56%)
Apr 24, 2006 32.02 33.70 31.91 33.51 8,279,943 +1.34(+4.15%)
Apr 21, 2006 32.49 32.51 31.99 32.17 3,957,712 -0.14(-0.43%)
Apr 20, 2006 31.98 32.50 31.91 32.31 4,956,440 +0.32(+1.00%)
Apr 19, 2006 31.90 32.20 31.77 31.99 4,069,476 -0.01(-0.04%)
Apr 18, 2006 31.12 32.06 31.03 32.01 5,662,558 +0.89(+2.86%)
Apr 17, 2006 30.98 31.15 30.90 31.11 3,263,219 -0.04(-0.12%)
Apr 13, 2006 31.17 31.31 30.79 31.15 5,082,319 -0.02(-0.06%)
Apr 12, 2006 31.07 31.22 30.79 31.17 4,677,115 +0.13(+0.43%)
Apr 11, 2006 31.59 31.61 30.93 31.04 3,275,342 -0.39(-1.25%)
Apr 10, 2006 31.23 31.66 31.23 31.43 3,293,776 +0.14(+0.46%)
Apr 07, 2006 32.10 32.22 31.25 31.28 5,142,768 -0.83(-2.57%)
Apr 06, 2006 32.76 32.79 31.93 32.11 3,956,218 -0.58(-1.77%)
Apr 05, 2006 32.20 32.75 31.94 32.69 4,720,625 +0.49(+1.52%)
Apr 04, 2006 31.83 32.28 31.61 32.20 4,981,018 +0.44(+1.38%)
Apr 03, 2006 31.85 32.32 31.69 31.76 5,062,059 -0.10(-0.30%)
Mar 31, 2006 32.56 32.56 31.79 31.85 6,023,422 -0.17(-0.55%)
Mar 30, 2006 32.40 32.53 31.79 32.03 5,757,050 -0.59(-1.81%)
Mar 29, 2006 32.40 32.70 32.28 32.62 3,397,236 +0.31(+0.97%)
Mar 28, 2006 32.50 32.76 32.10 32.31 4,681,101 -0.19(-0.59%)
Mar 27, 2006 33.01 33.02 32.49 32.50 2,743,927 -0.49(-1.50%)
Mar 24, 2006 33.09 33.37 32.93 32.99 2,490,177 -0.16(-0.47%)
Mar 23, 2006 33.51 33.51 33.05 33.15 4,135,072 -0.17(-0.52%)
Mar 22, 2006 32.24 33.41 32.24 33.32 3,231,002 +0.43(+1.30%)
Mar 21, 2006 33.29 33.38 32.73 32.90 3,400,225 -0.49(-1.48%)
Mar 20, 2006 33.75 33.91 33.35 33.39 2,997,678 -0.27(-0.81%)
Mar 17, 2006 34.05 34.08 33.60 33.66 4,111,989 -0.28(-0.83%)
Mar 16, 2006 33.72 34.23 33.72 33.94 3,138,171 +0.17(+0.52%)
Mar 15, 2006 33.81 33.86 33.40 33.77 2,962,970 -0.07(-0.21%)
Mar 14, 2006 33.42 33.93 33.26 33.84 3,038,032 +0.47(+1.41%)
Mar 13, 2006 33.41 33.49 33.20 33.37 2,409,800 -0.04(-0.11%)
Mar 10, 2006 33.00 33.69 32.93 33.41 4,442,462 +0.48(+1.46%)
Mar 09, 2006 33.22 33.40 32.85 32.93 2,405,649 -0.27(-0.80%)
Mar 08, 2006 33.15 33.41 32.34 33.19 5,076,839 +0.13(+0.38%)
Mar 07, 2006 33.15 33.15 32.72 33.06 5,737,288 +0.02(+0.07%)
Mar 06, 2006 34.19 34.27 33.01 33.04 3,856,743 -1.29(-3.77%)
Mar 03, 2006 34.03 34.58 33.88 34.34 4,578,471 +0.30(+0.88%)
Mar 02, 2006 33.69 34.12 33.41 34.03 3,531,086 +0.04(+0.12%)
Mar 01, 2006 34.29 34.31 33.81 33.99 5,341,218 -0.40(-1.16%)
Feb 28, 2006 34.96 34.87 34.04 34.39 7,316,919 -0.57(-1.64%)
Feb 27, 2006 34.52 35.13 34.49 34.96 3,785,169 +0.57(+1.66%)
Feb 24, 2006 34.43 34.55 34.29 34.39 2,980,573 -0.07(-0.21%)
Feb 23, 2006 34.38 34.70 34.14 34.46 4,153,173 +0.08(+0.23%)
Feb 22, 2006 34.41 34.50 34.19 34.38 3,485,085 +0.27(+0.79%)
Feb 21, 2006 33.70 34.25 33.62 34.11 5,161,865 +0.42(+1.25%)
Feb 17, 2006 33.27 33.69 33.14 33.69 5,929,760 +0.28(+0.85%)
Feb 16, 2006 33.67 33.74 33.19 33.41 4,999,618 -0.33(-0.96%)
Feb 15, 2006 33.66 34.12 33.41 33.73 3,460,507 +0.01(+0.02%)
Feb 14, 2006 33.42 33.78 32.77 33.73 5,205,375 +0.25(+0.76%)
Feb 13, 2006 33.78 33.91 33.45 33.47 5,361,478 -0.52(-1.52%)
Feb 10, 2006 33.66 34.29 33.49 33.99 7,150,686 +0.57(+1.69%)
Feb 09, 2006 32.93 33.72 32.82 33.43 5,755,057 +0.43(+1.31%)
Feb 08, 2006 33.28 33.34 32.87 32.99 3,441,576 -0.37(-1.12%)
Feb 07, 2006 33.57 33.64 33.14 33.37 3,804,432 -0.39(-1.14%)
Feb 06, 2006 33.48 33.93 33.48 33.75 4,122,451 +0.05(+0.14%)
Feb 03, 2006 33.81 33.96 33.18 33.70 5,282,430 -0.11(-0.32%)
Feb 02, 2006 34.48 34.58 33.62 33.81 4,297,154 -0.64(-1.87%)
Feb 01, 2006 34.26 34.59 34.04 34.46 3,677,557 -0.12(-0.35%)
Jan 31, 2006 34.16 34.74 34.00 34.58 7,458,906 +0.42(+1.23%)
Jan 30, 2006 34.70 34.61 34.01 34.15 5,010,578 -0.54(-1.54%)
Jan 27, 2006 34.49 35.39 34.46 34.69 6,723,395 +0.20(+0.59%)
Jan 26, 2006 34.84 35.19 34.27 34.49 5,954,006 -0.34(-0.99%)
Jan 25, 2006 35.02 36.07 34.78 34.83 7,198,845 -0.61(-1.73%)
Jan 24, 2006 35.17 35.44 34.74 35.44 6,343,932 +0.19(+0.53%)
Jan 23, 2006 35.05 35.34 34.91 35.26 4,962,419 +0.34(+0.97%)
Jan 20, 2006 34.85 35.27 34.60 34.92 6,443,406 +0.11(+0.33%)
Jan 19, 2006 34.64 34.81 34.46 34.81 3,486,414 +0.13(+0.38%)
Jan 18, 2006 34.32 34.85 34.24 34.67 7,415,563 +0.36(+1.05%)
Jan 17, 2006 33.39 34.34 33.35 34.31 4,277,226 +0.64(+1.90%)
Jan 13, 2006 33.14 33.86 33.09 33.67 5,113,208 +0.75(+2.29%)
Jan 12, 2006 32.91 33.04 32.70 32.92 5,248,220 +0.01(+0.02%)
Jan 11, 2006 32.94 33.14 32.72 32.91 5,925,110 -0.17(-0.53%)
Jan 10, 2006 33.67 33.67 32.74 33.09 4,596,241 -0.23(-0.69%)
Jan 09, 2006 33.31 33.39 32.98 33.32 4,742,048 -0.08(-0.25%)
Jan 06, 2006 32.90 33.40 32.74 33.40 3,021,758 +0.65(+1.99%)
Jan 05, 2006 32.90 33.03 32.64 32.75 3,481,930 -0.14(-0.42%)
Jan 04, 2006 33.03 33.03 32.29 32.89 4,322,396 +0.00(+0.00%)
Jan 03, 2006 32.29 32.93 31.88 32.89 4,340,331 +0.89(+2.79%)
Dec 30, 2005 32.08 32.12 31.81 32.00 2,898,868 -0.12(-0.37%)
Dec 29, 2005 32.55 32.75 32.12 32.12 3,211,573 -0.43(-1.31%)
Dec 28, 2005 32.55 32.64 32.33 32.55 2,830,448 +0.06(+0.19%)
Dec 27, 2005 32.90 32.91 32.28 32.49 4,460,730 -0.48(-1.44%)
Dec 23, 2005 32.78 33.02 32.69 32.96 4,531,641 +0.31(+0.96%)
Dec 22, 2005 32.32 32.65 32.19 32.65 3,951,734 +0.48(+1.50%)
Dec 21, 2005 32.97 33.03 32.16 32.17 3,481,598 -0.42(-1.28%)
Dec 20, 2005 32.13 32.64 32.10 32.58 4,682,596 +0.34(+1.05%)
Dec 19, 2005 32.79 32.88 32.20 32.25 4,636,097 -0.63(-1.90%)
Dec 16, 2005 33.13 33.72 32.82 32.87 6,056,137 -0.25(-0.75%)
Dec 15, 2005 32.86 33.55 32.94 33.12 5,260,675 +0.26(+0.81%)
Dec 14, 2005 32.85 33.05 32.53 32.85 4,629,288 +0.00(+0.00%)
Dec 13, 2005 32.34 32.87 32.31 32.85 4,498,095 +0.58(+1.79%)
Dec 12, 2005 32.87 33.02 32.19 32.28 5,522,397 -0.45(-1.38%)
Dec 09, 2005 32.53 32.88 32.41 32.73 4,995,798 +0.19(+0.59%)
Dec 08, 2005 32.05 32.65 31.94 32.53 5,283,759 +0.56(+1.75%)
Dec 07, 2005 32.19 32.55 31.79 31.98 3,639,195 -0.20(-0.64%)
Dec 06, 2005 32.10 32.49 31.96 32.18 5,291,730 +0.03(+0.09%)
Dec 05, 2005 31.55 32.17 31.31 32.15 5,578,196 +0.60(+1.91%)
Dec 02, 2005 31.69 31.76 31.44 31.55 4,165,794 -0.14(-0.44%)
Dec 01, 2005 31.49 31.87 31.32 31.69 4,679,772 +0.35(+1.11%)
Nov 30, 2005 31.55 31.58 31.16 31.34 3,977,806 -0.21(-0.67%)
Nov 29, 2005 31.57 32.01 31.48 31.55 4,459,401 +0.17(+0.54%)
Nov 28, 2005 31.52 31.52 30.88 31.38 5,007,589 -0.14(-0.44%)
Nov 25, 2005 31.40 31.52 31.26 31.52 841,960 +0.23(+0.75%)
Nov 23, 2005 30.96 31.48 30.89 31.28 2,672,519 +0.33(+1.05%)
Nov 22, 2005 31.05 31.13 30.66 30.96 6,672,745 -0.07(-0.23%)
Nov 21, 2005 31.06 31.27 30.84 31.03 2,493,664 +0.06(+0.19%)
Nov 18, 2005 31.32 31.69 30.32 30.97 4,725,441 -0.36(-1.13%)
Nov 17, 2005 30.80 31.50 30.72 31.32 3,274,512 +0.69(+2.26%)
Nov 16, 2005 30.50 30.97 30.42 30.63 2,653,753 +0.21(+0.69%)
Nov 15, 2005 30.10 30.56 29.96 30.42 4,117,137 +0.30(+1.00%)
Nov 14, 2005 30.14 30.30 30.05 30.12 4,238,366 -0.24(-0.79%)
Nov 11, 2005 30.73 30.77 30.14 30.36 2,350,514 -0.39(-1.27%)
Nov 10, 2005 31.03 31.11 30.17 30.75 6,067,430 -0.44(-1.41%)
Nov 09, 2005 31.01 31.38 30.89 31.19 4,798,843 +0.19(+0.62%)
Nov 08, 2005 31.19 31.41 30.81 31.00 7,000,063 -0.19(-0.62%)
Nov 07, 2005 31.48 31.68 31.04 31.19 5,434,216 -0.29(-0.92%)
Nov 04, 2005 31.57 31.73 31.22 31.48 5,083,150 -0.09(-0.29%)
Nov 03, 2005 31.25 31.82 31.16 31.57 6,706,124 +0.43(+1.37%)
Nov 02, 2005 30.71 31.18 30.34 31.14 6,355,556 +0.24(+0.78%)
Nov 01, 2005 31.12 31.23 30.81 30.90 6,977,644 -0.43(-1.36%)
Oct 31, 2005 31.57 31.64 31.22 31.33 6,279,830 -0.23(-0.74%)
Oct 28, 2005 31.01 31.57 30.90 31.57 5,068,204 +0.68(+2.20%)
Oct 27, 2005 31.10 31.25 30.67 30.89 3,989,431 -0.19(-0.60%)
Oct 26, 2005 31.37 31.65 31.04 31.07 7,735,740 -0.75(-2.37%)
Oct 25, 2005 31.69 32.36 31.41 31.82 5,823,975 +0.05(+0.17%)
Oct 24, 2005 30.67 31.85 30.65 31.77 5,243,903 +1.10(+3.57%)
Oct 21, 2005 30.11 30.79 30.05 30.67 6,789,988 +0.75(+2.52%)
Oct 20, 2005 30.11 30.40 29.68 29.92 5,791,426 -0.40(-1.33%)
Oct 19, 2005 29.99 30.45 29.67 30.33 7,323,396 +0.28(+0.92%)
Oct 18, 2005 30.38 30.39 29.80 30.05 6,812,905 -0.46(-1.52%)
Oct 17, 2005 29.81 30.51 29.53 30.51 7,694,888 +1.22(+4.15%)
Oct 14, 2005 28.66 29.34 28.40 29.30 8,707,566 +0.95(+3.33%)
Oct 13, 2005 28.90 29.05 28.07 28.35 10,766,799 -0.86(-2.93%)
Oct 12, 2005 30.09 30.33 29.05 29.21 10,578,478 -0.88(-2.92%)
Oct 11, 2005 30.29 30.64 29.87 30.08 8,949,692 -0.55(-1.81%)
Oct 10, 2005 31.24 31.25 30.47 30.64 4,574,320 -0.69(-2.19%)
Oct 07, 2005 31.07 31.57 30.84 31.32 4,485,474 +0.25(+0.81%)
Oct 06, 2005 31.04 31.41 30.52 31.07 6,797,129 +0.07(+0.23%)
Oct 05, 2005 31.83 31.90 31.00 31.00 3,885,141 -0.89(-2.78%)
Oct 04, 2005 32.28 32.43 31.88 31.88 3,898,260 -0.32(-0.99%)
Oct 03, 2005 32.46 32.54 31.84 32.20 7,638,757 +0.02(+0.07%)
Sep 30, 2005 32.58 32.78 32.16 32.18 4,889,847 -0.39(-1.20%)
Sep 29, 2005 32.40 33.02 32.07 32.57 5,863,665 +0.18(+0.56%)
Sep 28, 2005 32.52 33.42 32.22 32.39 8,694,446 -0.13(-0.39%)
Sep 27, 2005 32.73 32.90 32.35 32.52 8,640,475 -0.16(-0.48%)
Sep 26, 2005 32.22 33.07 32.22 32.67 5,967,789 +0.52(+1.61%)
Sep 23, 2005 32.16 32.33 31.75 32.16 4,315,587 +0.22(+0.68%)
Sep 22, 2005 32.43 32.43 31.79 31.94 8,287,748 -0.58(-1.78%)
Sep 21, 2005 34.04 34.20 31.38 32.52 17,744,774 -1.48(-4.34%)
Sep 20, 2005 34.31 34.53 33.98 33.99 3,040,191 -0.16(-0.48%)
Sep 19, 2005 34.15 34.60 33.99 34.15 3,773,378 -0.12(-0.35%)
Sep 16, 2005 33.90 34.32 33.62 34.28 6,329,650 +0.57(+1.68%)
Sep 15, 2005 33.24 33.72 33.23 33.71 2,521,563 +0.59(+1.78%)
Sep 14, 2005 33.30 33.42 33.07 33.12 3,096,654 -0.16(-0.49%)
Sep 13, 2005 33.84 33.91 33.28 33.28 4,175,260 -0.45(-1.34%)
Sep 12, 2005 33.52 33.81 33.43 33.73 3,767,399 +0.22(+0.65%)
Sep 09, 2005 33.09 33.56 33.04 33.52 4,700,531 +0.42(+1.27%)
Sep 08, 2005 33.36 33.39 33.05 33.09 3,290,953 -0.13(-0.40%)
Sep 07, 2005 33.49 33.49 33.09 33.23 3,372,326 -0.27(-0.79%)
Sep 06, 2005 32.58 33.50 32.29 33.49 4,315,089 +0.99(+3.04%)
Sep 02, 2005 32.57 32.70 32.41 32.50 2,937,396 +0.02(+0.06%)
Sep 01, 2005 32.49 32.78 31.40 32.49 7,222,261 +0.04(+0.11%)
Aug 31, 2005 31.81 32.47 31.73 32.45 4,231,889 +0.64(+2.03%)
Aug 30, 2005 31.79 31.90 31.41 31.81 3,491,064 +0.02(+0.08%)
Aug 29, 2005 31.50 31.84 31.24 31.78 3,062,112 +0.29(+0.92%)
Aug 26, 2005 31.49 31.76 31.43 31.49 3,605,152 -0.02(-0.08%)
Aug 25, 2005 31.55 31.64 31.32 31.52 3,229,674 +0.25(+0.79%)
Aug 24, 2005 31.57 32.00 31.22 31.27 4,590,927 -0.30(-0.93%)
Aug 23, 2005 31.30 31.63 31.28 31.57 3,362,528 +0.20(+0.65%)
Aug 22, 2005 31.24 31.46 31.19 31.36 2,832,773 +0.26(+0.83%)
Aug 19, 2005 30.64 31.11 30.64 31.10 4,153,505 +0.46(+1.49%)
Aug 18, 2005 30.53 30.73 30.45 30.64 1,846,002 +0.01(+0.04%)
Aug 17, 2005 30.70 30.84 30.29 30.63 2,706,396 +0.04(+0.14%)
Aug 16, 2005 31.14 31.29 30.58 30.59 2,994,855 -0.55(-1.76%)
Aug 15, 2005 30.93 31.20 30.76 31.14 2,652,092 +0.12(+0.39%)
Aug 12, 2005 31.18 31.31 30.96 31.02 4,068,313 -0.16(-0.52%)
Aug 11, 2005 30.77 31.37 30.68 31.18 6,608,144 +0.17(+0.54%)
Aug 10, 2005 31.35 31.95 30.91 31.01 5,012,903 -0.07(-0.23%)
Aug 09, 2005 30.96 31.29 30.89 31.08 3,085,195 +0.29(+0.94%)
Aug 08, 2005 31.64 31.84 30.79 30.79 4,580,298 -0.69(-2.18%)
Aug 05, 2005 32.31 32.31 31.16 31.48 4,191,369 -1.02(-3.13%)
Aug 04, 2005 32.65 32.69 32.35 32.50 2,455,967 -0.22(-0.66%)
Aug 03, 2005 32.41 33.05 32.28 32.72 4,047,223 +0.30(+0.93%)
Aug 02, 2005 31.73 32.42 31.73 32.41 4,064,826 +0.82(+2.61%)
Aug 01, 2005 32.22 32.23 31.46 31.59 3,598,841 -0.64(-1.98%)
Jul 29, 2005 32.30 32.57 32.13 32.23 2,945,201 -0.07(-0.22%)
Jul 28, 2005 31.66 32.31 31.61 32.30 3,434,435 +0.76(+2.41%)
Jul 27, 2005 31.61 31.71 31.23 31.54 3,085,528 +0.05(+0.17%)
Jul 26, 2005 31.48 31.72 31.34 31.49 3,851,429 +0.01(+0.02%)
Jul 25, 2005 31.38 31.87 31.35 31.48 2,888,240 +0.25(+0.79%)
Jul 22, 2005 31.26 31.46 31.01 31.23 4,752,344 +0.13(+0.41%)
Jul 21, 2005 31.93 31.93 30.95 31.11 4,224,914 -0.82(-2.58%)
Jul 20, 2005 31.66 31.97 31.27 31.93 4,715,145 +0.21(+0.66%)
Jul 19, 2005 31.43 31.75 31.26 31.72 4,522,839 +0.43(+1.37%)
Jul 18, 2005 31.51 31.61 31.29 31.29 2,298,867 -0.17(-0.54%)
Jul 15, 2005 31.70 31.91 31.35 31.46 3,322,838 -0.18(-0.57%)
Jul 14, 2005 32.26 32.59 31.43 31.64 4,238,034 -0.58(-1.81%)
Jul 13, 2005 31.88 32.27 31.76 32.23 4,157,159 +0.35(+1.10%)
Jul 12, 2005 31.66 31.98 31.55 31.88 4,643,404 +0.48(+1.51%)
Jul 11, 2005 31.34 31.61 31.11 31.40 3,600,668 +0.33(+1.05%)
Jul 08, 2005 30.66 31.09 30.47 31.08 4,459,733 +0.37(+1.20%)
Jul 07, 2005 29.99 30.73 29.87 30.71 4,642,573 +0.41(+1.35%)
Jul 06, 2005 31.16 31.30 30.29 30.30 4,720,791 -0.86(-2.76%)
Jul 05, 2005 31.02 31.31 30.93 31.16 3,647,167 +0.01(+0.04%)
Jul 01, 2005 31.03 31.16 30.87 31.15 2,963,468 +0.24(+0.78%)
Jun 30, 2005 30.56 31.32 30.55 30.91 6,143,821 +0.43(+1.40%)
Jun 29, 2005 31.00 31.01 30.36 30.48 3,253,920 -0.44(-1.42%)
Jun 28, 2005 30.60 30.95 30.60 30.92 3,899,755 +0.36(+1.18%)
Jun 27, 2005 30.58 30.69 30.42 30.56 4,090,234 +0.04(+0.12%)
Jun 24, 2005 30.55 30.70 30.43 30.52 3,681,210 -0.02(-0.08%)
Jun 23, 2005 30.37 30.83 30.32 30.55 5,979,912 +0.26(+0.86%)
Jun 22, 2005 29.72 30.48 29.55 30.29 7,257,633 +0.81(+2.76%)
Jun 21, 2005 29.48 29.69 29.45 29.48 3,339,610 +0.06(+0.20%)
Jun 20, 2005 29.17 29.47 28.96 29.42 2,922,284 +0.10(+0.35%)
Jun 17, 2005 29.17 29.35 28.84 29.31 5,115,367 +0.52(+1.82%)
Jun 16, 2005 29.08 29.14 28.69 28.79 3,341,105 -0.44(-1.50%)
Jun 15, 2005 29.08 29.23 28.52 29.23 5,544,318 +0.09(+0.31%)
Jun 14, 2005 29.22 29.35 29.08 29.14 3,832,498 -0.02(-0.06%)
Jun 13, 2005 29.51 29.54 29.04 29.16 4,839,363 -0.35(-1.18%)
Jun 10, 2005 29.14 29.64 29.11 29.51 4,403,105 +0.49(+1.68%)
Jun 09, 2005 29.22 29.27 28.90 29.02 3,591,534 -0.19(-0.64%)
Jun 08, 2005 29.39 29.45 29.10 29.21 2,425,577 -0.04(-0.14%)
Jun 07, 2005 29.13 29.62 29.11 29.25 3,908,889 +0.27(+0.94%)
Jun 06, 2005 29.14 29.21 28.86 28.98 2,035,983 -0.20(-0.70%)
Jun 03, 2005 29.01 29.22 28.81 29.18 3,144,149 +0.17(+0.60%)
Jun 02, 2005 29.00 29.19 28.94 29.01 2,464,104 +0.04(+0.12%)
Jun 01, 2005 28.33 29.01 28.25 28.97 6,156,608 +0.76(+2.69%)
May 31, 2005 28.12 28.33 28.04 28.21 3,823,530 -0.05(-0.17%)
May 27, 2005 28.15 28.34 28.07 28.26 2,690,454 +0.07(+0.24%)
May 26, 2005 27.91 28.30 27.91 28.19 2,411,627 +0.09(+0.32%)
May 25, 2005 28.12 28.21 27.96 28.10 4,072,299 -0.01(-0.04%)
May 24, 2005 28.13 28.24 27.97 28.12 2,246,722 -0.07(-0.26%)
May 23, 2005 28.36 28.40 28.16 28.19 3,731,031 -0.02(-0.09%)
May 20, 2005 28.24 28.36 28.00 28.21 5,873,463 +0.17(+0.60%)
May 19, 2005 27.79 28.12 27.77 28.04 4,633,938 +0.38(+1.37%)
May 18, 2005 27.10 27.77 27.10 27.66 4,095,548 +0.45(+1.64%)
May 17, 2005 27.14 27.34 26.92 27.22 6,066,765 +0.09(+0.33%)
May 16, 2005 27.34 27.34 26.93 27.13 6,948,582 -0.12(-0.44%)
May 13, 2005 28.30 28.31 26.58 27.25 9,412,189 -1.05(-3.72%)
May 12, 2005 28.48 28.74 28.27 28.30 5,310,828 -0.48(-1.67%)
May 11, 2005 28.93 28.93 28.49 28.78 6,246,284 -0.39(-1.34%)
May 10, 2005 28.92 29.49 28.92 29.17 3,623,751 -0.02(-0.08%)
May 09, 2005 29.30 29.33 28.86 29.20 4,674,292 -0.14(-0.47%)
May 06, 2005 29.13 29.51 28.92 29.34 4,667,816 -0.15(-0.51%)
May 05, 2005 29.69 29.80 29.37 29.49 3,202,107 -0.25(-0.85%)
May 04, 2005 29.51 29.78 29.31 29.74 5,011,243 +0.25(+0.86%)
May 03, 2005 29.86 29.86 29.36 29.49 5,977,919 -0.37(-1.23%)
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.