Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 36.50 36.53 36.29 36.38 1,744,823 -0.15(-0.41%)
Apr 27, 2006 36.59 36.63 36.42 36.53 1,759,924 +0.03(+0.07%)
Apr 26, 2006 36.15 36.63 36.11 36.50 2,601,767 +0.81(+2.27%)
Apr 25, 2006 36.01 36.08 35.54 35.69 2,553,825 -0.08(-0.23%)
Apr 24, 2006 34.93 36.11 34.90 35.77 4,493,788 +0.85(+2.42%)
Apr 21, 2006 34.86 35.13 34.32 34.93 3,904,849 +0.99(+2.91%)
Apr 20, 2006 34.12 34.12 32.88 33.94 5,617,565 -0.63(-1.83%)
Apr 19, 2006 34.58 34.83 34.45 34.57 1,674,449 +0.09(+0.26%)
Apr 18, 2006 34.12 34.56 34.11 34.49 1,380,786 +0.35(+1.04%)
Apr 17, 2006 34.62 34.72 34.10 34.13 1,497,782 -0.44(-1.26%)
Apr 13, 2006 35.07 35.08 34.55 34.57 1,947,733 -0.50(-1.44%)
Apr 12, 2006 34.92 35.54 34.90 35.07 3,609,427 +0.87(+2.53%)
Apr 11, 2006 34.44 34.48 33.91 34.21 2,308,251 -0.08(-0.22%)
Apr 10, 2006 34.58 34.68 34.12 34.28 1,923,982 -0.18(-0.51%)
Apr 07, 2006 35.30 35.42 34.42 34.46 2,918,447 -0.96(-2.72%)
Apr 06, 2006 35.44 35.51 35.13 35.42 1,912,693 -0.05(-0.13%)
Apr 05, 2006 35.54 35.69 35.41 35.47 1,236,960 -0.03(-0.10%)
Apr 04, 2006 35.52 35.75 35.34 35.50 1,441,777 +0.03(+0.10%)
Apr 03, 2006 35.64 35.66 35.40 35.47 1,492,504 -0.16(-0.44%)
Mar 31, 2006 35.98 36.12 35.58 35.62 1,258,219 -0.29(-0.80%)
Mar 30, 2006 36.03 36.18 35.71 35.91 1,265,550 -0.16(-0.44%)
Mar 29, 2006 35.98 36.25 35.92 36.07 1,293,406 +0.24(+0.67%)
Mar 28, 2006 36.17 36.27 35.78 35.83 1,436,792 -0.33(-0.91%)
Mar 27, 2006 36.35 36.38 35.92 36.16 1,599,970 -0.27(-0.73%)
Mar 24, 2006 36.58 36.68 36.25 36.42 1,327,713 -0.18(-0.48%)
Mar 23, 2006 36.92 36.95 36.50 36.60 1,267,895 -0.24(-0.65%)
Mar 22, 2006 36.66 36.95 36.59 36.84 1,493,970 +0.19(+0.52%)
Mar 21, 2006 37.10 37.21 36.34 36.65 2,618,187 -0.43(-1.16%)
Mar 20, 2006 37.17 37.38 36.77 37.08 2,661,584 +0.34(+0.93%)
Mar 17, 2006 36.46 36.85 36.17 36.74 3,076,495 +0.92(+2.57%)
Mar 16, 2006 36.15 36.15 35.63 35.82 1,542,059 -0.14(-0.38%)
Mar 15, 2006 36.34 36.38 35.72 35.95 1,319,943 -0.33(-0.92%)
Mar 14, 2006 35.74 36.42 35.67 36.29 1,773,998 +0.65(+1.82%)
Mar 13, 2006 35.96 36.02 35.62 35.64 1,228,897 -0.12(-0.32%)
Mar 10, 2006 35.64 35.90 35.58 35.75 1,112,927 +0.18(+0.52%)
Mar 09, 2006 35.81 36.01 35.47 35.57 1,709,636 -0.33(-0.91%)
Mar 08, 2006 35.33 35.95 35.30 35.90 1,889,675 +0.60(+1.70%)
Mar 07, 2006 35.13 35.43 35.04 35.30 1,539,713 +0.23(+0.64%)
Mar 06, 2006 35.02 35.39 34.90 35.07 1,248,836 +0.13(+0.37%)
Mar 03, 2006 34.81 35.07 34.64 34.94 1,807,279 +0.01(+0.04%)
Mar 02, 2006 34.93 35.10 34.79 34.93 1,222,446 -0.14(-0.39%)
Mar 01, 2006 35.02 35.23 34.87 35.07 1,769,160 +0.18(+0.51%)
Feb 28, 2006 35.45 35.41 34.85 34.89 2,283,033 -0.56(-1.58%)
Feb 27, 2006 35.63 35.76 35.31 35.45 1,976,615 -0.33(-0.92%)
Feb 24, 2006 35.74 35.93 35.52 35.77 1,353,810 +0.10(+0.27%)
Feb 23, 2006 36.01 36.05 35.62 35.68 1,435,326 -0.50(-1.40%)
Feb 22, 2006 36.01 36.34 35.99 36.18 1,268,042 +0.10(+0.26%)
Feb 21, 2006 36.81 36.83 35.81 36.09 1,568,449 -0.50(-1.38%)
Feb 17, 2006 36.42 36.83 36.25 36.59 2,129,971 +0.44(+1.23%)
Feb 16, 2006 35.67 36.18 35.67 36.15 1,439,724 +0.48(+1.34%)
Feb 15, 2006 35.47 35.92 35.20 35.67 1,865,924 +0.13(+0.36%)
Feb 14, 2006 35.13 35.67 35.00 35.54 2,299,600 +0.37(+1.05%)
Feb 13, 2006 35.30 35.40 35.15 35.17 1,125,682 -0.06(-0.17%)
Feb 10, 2006 34.62 35.37 34.62 35.24 1,735,439 +0.61(+1.77%)
Feb 09, 2006 34.75 34.77 34.53 34.62 1,523,293 -0.06(-0.18%)
Feb 08, 2006 34.81 34.94 34.62 34.68 1,528,424 -0.16(-0.47%)
Feb 07, 2006 34.79 35.05 34.74 34.85 1,091,669 +0.02(+0.06%)
Feb 06, 2006 35.15 35.27 34.68 34.83 1,168,053 -0.32(-0.91%)
Feb 03, 2006 34.94 35.27 34.90 35.15 1,330,059 +0.01(+0.04%)
Feb 02, 2006 35.33 35.59 35.06 35.13 1,606,275 -0.34(-0.96%)
Feb 01, 2006 34.80 35.54 34.80 35.47 1,769,600 +0.55(+1.58%)
Jan 31, 2006 35.54 35.73 34.80 34.92 2,544,588 -0.31(-0.89%)
Jan 30, 2006 35.34 35.39 34.84 35.24 2,157,094 -0.01(-0.04%)
Jan 27, 2006 35.39 35.44 34.99 35.25 1,703,771 +0.00(+0.00%)
Jan 26, 2006 35.95 36.08 35.06 35.25 2,244,768 -0.42(-1.19%)
Jan 25, 2006 36.90 36.90 35.23 35.67 6,002,566 -1.23(-3.33%)
Jan 24, 2006 36.76 37.11 36.64 36.90 1,241,652 +0.38(+1.05%)
Jan 23, 2006 37.10 37.10 36.47 36.52 1,286,662 -0.60(-1.62%)
Jan 20, 2006 37.58 37.60 36.97 37.12 1,127,442 -0.50(-1.34%)
Jan 19, 2006 37.72 37.81 37.46 37.62 1,024,081 +0.04(+0.11%)
Jan 18, 2006 37.51 37.72 37.49 37.58 2,103,581 +0.02(+0.05%)
Jan 17, 2006 37.17 37.75 37.17 37.56 1,655,536 +0.42(+1.14%)
Jan 13, 2006 37.04 37.29 37.04 37.14 1,426,969 +0.18(+0.48%)
Jan 12, 2006 36.75 37.05 36.68 36.96 1,048,858 +0.14(+0.37%)
Jan 11, 2006 36.98 37.07 36.66 36.83 1,420,958 -0.12(-0.31%)
Jan 10, 2006 37.04 37.15 36.93 36.94 1,223,472 -0.20(-0.53%)
Jan 09, 2006 37.02 37.30 36.87 37.14 1,033,904 +0.03(+0.09%)
Jan 06, 2006 37.42 37.58 36.92 37.10 1,426,529 -0.29(-0.77%)
Jan 05, 2006 37.45 37.60 37.27 37.39 939,193 +0.01(+0.04%)
Jan 04, 2006 37.57 37.69 37.18 37.38 1,598,065 -0.03(-0.09%)
Jan 03, 2006 37.70 37.79 37.04 37.41 1,278,745 -0.27(-0.72%)
Dec 30, 2005 37.72 37.77 37.52 37.68 582,194 -0.16(-0.41%)
Dec 29, 2005 38.09 38.29 37.68 37.84 1,094,894 -0.36(-0.95%)
Dec 28, 2005 38.25 38.40 38.10 38.20 947,843 -0.03(-0.07%)
Dec 27, 2005 38.09 38.57 38.09 38.23 1,002,969 -0.03(-0.07%)
Dec 23, 2005 38.52 38.52 38.07 38.26 1,409,815 -0.30(-0.78%)
Dec 22, 2005 38.81 38.91 38.43 38.56 1,239,599 -0.14(-0.35%)
Dec 21, 2005 38.93 38.96 38.54 38.69 858,410 +0.01(+0.04%)
Dec 20, 2005 39.25 39.46 38.66 38.68 1,576,952 -0.68(-1.72%)
Dec 19, 2005 39.46 39.40 39.01 39.36 1,140,637 -0.11(-0.28%)
Dec 16, 2005 39.42 39.80 39.19 39.46 1,659,495 +0.05(+0.12%)
Dec 15, 2005 39.43 39.70 39.23 39.42 1,253,234 -0.01(-0.03%)
Dec 14, 2005 40.16 40.28 39.34 39.43 2,150,057 -0.66(-1.65%)
Dec 13, 2005 38.73 40.17 38.61 40.09 4,675,293 +1.81(+4.74%)
Dec 12, 2005 37.97 38.33 38.13 38.28 1,676,062 +0.31(+0.81%)
Dec 09, 2005 38.20 38.23 37.89 37.97 2,138,914 +0.29(+0.76%)
Dec 08, 2005 37.63 37.82 37.42 37.68 1,247,810 +0.09(+0.24%)
Dec 07, 2005 37.92 37.94 37.36 37.60 1,031,118 -0.35(-0.93%)
Dec 06, 2005 37.86 38.20 37.79 37.95 1,733,680 +0.16(+0.41%)
Dec 05, 2005 37.49 37.83 37.49 37.79 1,565,810 +0.09(+0.24%)
Dec 02, 2005 37.50 37.72 37.21 37.71 1,304,255 +0.21(+0.56%)
Dec 01, 2005 36.98 37.71 37.21 37.49 1,486,786 +0.51(+1.38%)
Nov 30, 2005 37.59 37.73 36.98 36.98 1,236,227 -0.60(-1.60%)
Nov 29, 2005 37.79 37.99 37.51 37.58 1,398,233 -0.18(-0.47%)
Nov 28, 2005 37.51 38.05 37.47 37.76 1,646,006 +0.46(+1.24%)
Nov 25, 2005 37.68 37.75 37.19 37.30 671,040 -0.35(-0.94%)
Nov 23, 2005 37.34 37.72 37.20 37.65 1,378,147 +0.31(+0.84%)
Nov 22, 2005 36.91 37.38 36.90 37.34 2,112,964 +0.27(+0.72%)
Nov 21, 2005 35.84 37.13 35.80 37.07 2,717,443 +0.24(+0.65%)
Nov 18, 2005 36.66 36.89 36.53 36.83 1,915,918 +0.59(+1.62%)
Nov 17, 2005 36.91 36.98 36.05 36.25 1,950,665 -0.65(-1.76%)
Nov 16, 2005 37.25 37.44 36.83 36.89 802,844 -0.22(-0.59%)
Nov 15, 2005 37.00 37.17 36.83 37.11 1,085,951 +0.12(+0.31%)
Nov 14, 2005 37.46 37.55 36.95 37.00 893,303 -0.55(-1.47%)
Nov 11, 2005 37.61 37.62 37.10 37.55 963,970 -0.06(-0.16%)
Nov 10, 2005 37.65 37.81 37.51 37.61 1,158,230 +0.02(+0.05%)
Nov 09, 2005 37.53 37.73 37.38 37.59 1,004,875 +0.06(+0.16%)
Nov 08, 2005 37.83 38.02 37.52 37.53 837,591 -0.44(-1.15%)
Nov 07, 2005 37.98 38.24 37.86 37.96 989,627 -0.02(-0.05%)
Nov 04, 2005 38.48 38.68 37.90 37.98 844,042 -0.48(-1.26%)
Nov 03, 2005 38.95 39.07 38.33 38.47 733,203 -0.38(-0.98%)
Nov 02, 2005 38.57 38.86 38.55 38.85 777,773 +0.23(+0.60%)
Nov 01, 2005 38.40 39.09 38.24 38.62 1,781,329 -0.14(-0.37%)
Oct 31, 2005 38.97 39.04 38.37 38.76 1,072,316 -0.10(-0.25%)
Oct 28, 2005 38.46 38.92 38.39 38.86 898,141 +0.72(+1.88%)
Oct 27, 2005 38.63 38.64 37.88 38.14 821,317 -0.54(-1.39%)
Oct 26, 2005 39.03 39.21 38.53 38.68 1,222,446 -0.48(-1.22%)
Oct 25, 2005 40.07 40.09 38.90 39.16 1,387,970 -0.85(-2.11%)
Oct 24, 2005 40.38 40.41 39.86 40.00 1,067,184 -0.10(-0.26%)
Oct 21, 2005 39.90 40.27 39.85 40.11 1,253,381 +0.14(+0.34%)
Oct 20, 2005 40.57 41.08 39.97 39.97 2,038,779 -0.61(-1.50%)
Oct 19, 2005 39.53 40.58 39.53 40.58 1,589,268 +0.95(+2.39%)
Oct 18, 2005 39.70 39.97 39.51 39.63 1,741,304 -0.31(-0.79%)
Oct 17, 2005 38.95 39.96 38.78 39.94 2,891,471 +1.80(+4.72%)
Oct 14, 2005 37.95 38.20 37.72 38.14 1,013,085 +0.12(+0.32%)
Oct 13, 2005 38.08 38.39 37.95 38.02 1,144,595 -0.08(-0.21%)
Oct 12, 2005 37.92 38.29 37.86 38.10 860,316 +0.19(+0.50%)
Oct 11, 2005 38.26 38.39 37.80 37.91 1,770,773 -0.18(-0.48%)
Oct 10, 2005 38.26 38.44 38.09 38.09 804,457 -0.31(-0.80%)
Oct 07, 2005 38.69 38.69 38.30 38.40 907,818 -0.29(-0.76%)
Oct 06, 2005 38.56 39.06 38.35 38.69 970,861 +0.27(+0.71%)
Oct 05, 2005 39.01 39.19 38.42 38.42 819,997 -0.70(-1.80%)
Oct 04, 2005 39.63 39.66 39.12 39.12 1,277,718 -0.38(-0.95%)
Oct 03, 2005 38.41 39.56 38.24 39.50 2,162,519 +1.09(+2.84%)
Sep 30, 2005 38.37 38.48 38.24 38.41 620,752 -0.11(-0.28%)
Sep 29, 2005 38.26 38.52 37.90 38.52 822,930 +0.14(+0.37%)
Sep 28, 2005 38.74 38.84 38.11 38.37 801,818 -0.04(-0.11%)
Sep 27, 2005 38.16 38.60 38.16 38.41 1,282,263 +0.18(+0.46%)
Sep 26, 2005 37.98 38.26 37.97 38.24 1,540,593 +0.38(+1.01%)
Sep 23, 2005 37.86 37.93 37.68 37.86 976,139 +0.00(+0.00%)
Sep 22, 2005 37.85 38.02 37.41 37.86 1,509,365 +0.01(+0.04%)
Sep 21, 2005 38.72 38.72 37.81 37.84 1,829,564 -1.09(-2.80%)
Sep 20, 2005 39.32 39.32 38.65 38.93 1,559,506 -0.39(-0.99%)
Sep 19, 2005 39.59 39.60 39.19 39.32 1,943,335 -0.21(-0.53%)
Sep 16, 2005 39.64 40.14 39.36 39.53 5,173,772 +0.06(+0.16%)
Sep 15, 2005 39.46 39.49 39.19 39.47 1,397,940 +0.18(+0.47%)
Sep 14, 2005 39.64 39.74 39.23 39.29 1,772,825 -0.42(-1.05%)
Sep 13, 2005 40.41 40.47 39.70 39.70 1,469,046 -0.71(-1.76%)
Sep 12, 2005 40.38 40.45 40.26 40.41 992,999 -0.01(-0.03%)
Sep 09, 2005 39.87 40.51 39.68 40.43 1,170,252 +0.61(+1.52%)
Sep 08, 2005 40.00 40.33 39.81 39.82 1,321,262 -0.35(-0.88%)
Sep 07, 2005 40.19 40.30 39.98 40.17 1,173,184 -0.18(-0.44%)
Sep 06, 2005 39.97 40.46 39.96 40.35 696,257 +0.42(+1.06%)
Sep 02, 2005 39.97 40.17 39.73 39.93 925,704 +0.08(+0.21%)
Sep 01, 2005 40.35 40.50 39.69 39.85 1,342,814 -0.46(-1.13%)
Aug 31, 2005 39.49 40.34 39.49 40.30 1,811,091 +0.68(+1.70%)
Aug 30, 2005 39.70 39.70 39.13 39.63 1,174,651 -0.16(-0.39%)
Aug 29, 2005 39.53 40.01 39.43 39.79 1,187,846 +0.07(+0.17%)
Aug 26, 2005 39.81 39.94 39.63 39.72 1,292,673 +0.01(+0.02%)
Aug 25, 2005 39.80 39.96 39.25 39.71 1,895,686 -0.31(-0.77%)
Aug 24, 2005 40.65 40.71 39.50 40.02 2,835,025 -0.91(-2.22%)
Aug 23, 2005 41.33 41.51 40.91 40.92 1,675,329 -0.56(-1.35%)
Aug 22, 2005 41.40 41.63 41.37 41.48 997,251 +0.04(+0.10%)
Aug 19, 2005 41.59 41.61 41.37 41.44 888,025 +0.12(+0.28%)
Aug 18, 2005 41.16 41.43 41.06 41.33 974,966 +0.16(+0.38%)
Aug 17, 2005 41.36 41.39 41.00 41.17 904,299 -0.16(-0.40%)
Aug 16, 2005 41.96 42.11 41.29 41.33 835,098 -0.61(-1.46%)
Aug 15, 2005 42.03 42.12 41.68 41.95 657,405 -0.03(-0.07%)
Aug 12, 2005 42.08 42.43 41.85 41.97 1,331,378 -0.14(-0.34%)
Aug 11, 2005 42.23 42.35 41.86 42.12 1,703,478 -0.01(-0.03%)
Aug 10, 2005 42.43 42.60 41.93 42.13 1,274,640 -0.31(-0.72%)
Aug 09, 2005 42.26 42.60 42.25 42.44 679,837 +0.31(+0.74%)
Aug 08, 2005 42.19 42.29 41.89 42.12 528,974 +0.02(+0.05%)
Aug 05, 2005 42.65 42.65 42.08 42.10 703,588 -0.50(-1.17%)
Aug 04, 2005 42.92 42.92 42.33 42.60 725,286 -0.29(-0.68%)
Aug 03, 2005 43.08 43.18 42.78 42.90 656,379 -0.26(-0.60%)
Aug 02, 2005 42.95 43.43 42.87 43.15 603,746 +0.38(+0.88%)
Aug 01, 2005 43.48 43.69 42.68 42.78 986,255 -0.78(-1.80%)
Jul 29, 2005 44.03 44.20 43.41 43.56 649,342 -0.43(-0.98%)
Jul 28, 2005 43.62 44.12 43.54 43.99 876,003 +0.46(+1.05%)
Jul 27, 2005 43.62 43.63 43.35 43.54 588,645 +0.03(+0.06%)
Jul 26, 2005 42.90 43.72 42.90 43.51 1,218,341 +0.71(+1.66%)
Jul 25, 2005 42.75 43.14 42.70 42.80 1,010,446 -0.16(-0.37%)
Jul 22, 2005 42.89 43.04 42.63 42.96 1,474,178 +0.29(+0.67%)
Jul 21, 2005 41.81 43.16 41.81 42.67 2,413,371 +1.00(+2.39%)
Jul 20, 2005 41.54 41.74 41.13 41.67 1,704,065 -0.16(-0.38%)
Jul 19, 2005 41.61 41.89 41.57 41.83 1,432,394 +0.44(+1.05%)
Jul 18, 2005 40.99 41.49 40.99 41.40 1,502,767 -0.03(-0.08%)
Jul 15, 2005 41.54 41.80 41.33 41.43 1,026,866 -0.14(-0.33%)
Jul 14, 2005 41.78 41.95 41.35 41.57 995,491 +0.12(+0.28%)
Jul 13, 2005 41.64 41.91 41.32 41.45 1,013,818 -0.22(-0.52%)
Jul 12, 2005 41.85 42.08 41.50 41.67 1,141,223 -0.06(-0.15%)
Jul 11, 2005 42.22 42.23 41.54 41.73 992,706 -0.17(-0.41%)
Jul 08, 2005 41.38 42.04 41.37 41.90 1,115,566 +0.62(+1.50%)
Jul 07, 2005 41.16 41.72 41.10 41.28 1,600,997 -0.50(-1.19%)
Jul 06, 2005 42.36 42.43 41.68 41.78 950,921 -0.45(-1.07%)
Jul 05, 2005 42.36 42.56 41.74 42.23 947,549 -0.22(-0.51%)
Jul 01, 2005 42.63 42.65 42.19 42.45 627,497 +0.09(+0.21%)
Jun 30, 2005 42.47 42.74 42.26 42.36 1,244,438 +0.05(+0.11%)
Jun 29, 2005 42.94 42.94 42.14 42.31 800,645 -0.60(-1.40%)
Jun 28, 2005 42.62 42.91 42.53 42.91 969,395 +0.51(+1.21%)
Jun 27, 2005 42.09 42.50 41.89 42.40 770,883 +0.40(+0.94%)
Jun 24, 2005 42.49 42.63 41.95 42.00 1,505,113 -0.57(-1.33%)
Jun 23, 2005 43.43 43.44 42.05 42.57 1,669,318 -0.80(-1.86%)
Jun 22, 2005 44.03 44.03 42.90 43.37 1,541,766 -0.68(-1.55%)
Jun 21, 2005 44.44 44.49 43.97 44.06 570,758 -0.41(-0.92%)
Jun 20, 2005 44.27 44.48 43.99 44.46 447,164 +0.14(+0.32%)
Jun 17, 2005 44.29 44.35 44.06 44.32 1,320,236 +0.19(+0.43%)
Jun 16, 2005 44.16 44.21 43.79 44.13 530,733 +0.10(+0.23%)
Jun 15, 2005 43.94 44.11 43.61 44.03 1,187,406 +0.16(+0.36%)
Jun 14, 2005 43.65 44.00 43.59 43.87 1,042,407 +0.23(+0.52%)
Jun 13, 2005 43.52 43.99 43.33 43.65 576,036 -0.01(-0.03%)
Jun 10, 2005 43.69 43.84 43.35 43.66 708,280 +0.01(+0.03%)
Jun 09, 2005 43.86 43.99 43.45 43.65 963,530 -0.33(-0.76%)
Jun 08, 2005 44.33 44.33 43.71 43.98 689,220 -0.14(-0.32%)
Jun 07, 2005 44.23 44.32 44.03 44.12 1,026,280 -0.10(-0.23%)
Jun 06, 2005 44.14 44.32 43.96 44.23 673,972 +0.19(+0.43%)
Jun 03, 2005 44.23 44.33 43.91 44.03 762,379 -0.19(-0.43%)
Jun 02, 2005 44.21 44.31 43.88 44.23 712,385 +0.03(+0.06%)
Jun 01, 2005 43.72 44.46 43.72 44.20 901,660 +0.40(+0.92%)
May 31, 2005 44.18 44.18 43.65 43.80 1,037,862 -0.24(-0.54%)
May 27, 2005 44.06 44.25 43.82 44.03 806,069 -0.09(-0.20%)
May 26, 2005 43.93 44.37 43.93 44.12 1,085,951 +0.24(+0.54%)
May 25, 2005 43.82 44.03 43.69 43.88 902,100 -0.11(-0.25%)
May 24, 2005 44.16 44.37 43.84 43.99 1,019,975 -0.25(-0.56%)
May 23, 2005 44.03 44.47 43.81 44.24 840,083 -0.07(-0.17%)
May 20, 2005 44.54 44.58 44.18 44.31 1,416,266 -0.13(-0.29%)
May 19, 2005 44.44 44.57 44.06 44.44 1,169,226 +0.04(+0.09%)
May 18, 2005 44.27 44.85 44.01 44.40 1,548,217 +0.15(+0.34%)
May 17, 2005 44.62 44.62 43.67 44.25 2,396,511 -1.21(-2.66%)
May 16, 2005 45.02 45.65 45.02 45.46 937,726 +0.27(+0.60%)
May 13, 2005 45.22 45.32 44.80 45.19 969,395 -0.08(-0.18%)
May 12, 2005 44.41 45.95 44.41 45.27 1,317,597 +0.32(+0.71%)
May 11, 2005 44.71 45.02 44.49 44.95 687,901 +0.34(+0.76%)
May 10, 2005 44.57 44.80 44.34 44.61 862,955 -0.03(-0.08%)
May 09, 2005 43.96 44.64 43.91 44.64 781,878 +0.55(+1.24%)
May 06, 2005 44.32 44.38 44.02 44.10 721,475 +0.00(+0.00%)
May 05, 2005 43.80 44.25 43.76 44.10 1,124,656 +0.13(+0.29%)
May 04, 2005 43.79 44.12 43.53 43.97 818,091 +0.26(+0.59%)
May 03, 2005 43.44 43.91 43.44 43.71 926,144 +0.25(+0.58%)
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.