Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 25.58 25.68 25.43 25.43 1,848,026 -0.20(-0.77%)
Apr 27, 2007 25.78 25.83 25.56 25.62 2,203,365 -0.24(-0.93%)
Apr 26, 2007 25.85 26.04 25.85 25.86 3,056,595 +0.01(+0.04%)
Apr 25, 2007 25.46 25.90 25.42 25.85 3,721,321 +0.66(+2.63%)
Apr 24, 2007 25.00 25.23 24.90 25.19 1,722,476 +0.15(+0.58%)
Apr 23, 2007 24.90 25.13 24.90 25.04 1,533,250 +0.07(+0.28%)
Apr 20, 2007 24.68 24.99 24.51 24.97 2,728,266 +0.48(+1.97%)
Apr 19, 2007 24.91 25.03 24.47 24.49 1,648,857 -0.18(-0.73%)
Apr 18, 2007 24.62 24.79 24.57 24.67 1,262,260 -0.08(-0.30%)
Apr 17, 2007 24.91 24.91 24.51 24.75 1,365,923 +0.13(+0.51%)
Apr 16, 2007 24.50 24.63 24.39 24.62 1,866,331 +0.15(+0.60%)
Apr 13, 2007 24.68 24.69 24.44 24.48 2,274,799 -0.15(-0.61%)
Apr 12, 2007 24.49 24.64 24.44 24.63 1,769,234 +0.11(+0.43%)
Apr 11, 2007 24.54 24.65 24.43 24.52 1,771,820 -0.07(-0.27%)
Apr 10, 2007 24.34 24.59 24.32 24.59 1,013,947 +0.18(+0.72%)
Apr 09, 2007 24.33 24.45 24.33 24.41 883,025 +0.08(+0.33%)
Apr 05, 2007 24.23 24.44 24.21 24.33 1,301,855 +0.03(+0.12%)
Apr 04, 2007 24.50 24.55 24.25 24.30 2,487,149 -0.15(-0.60%)
Apr 03, 2007 24.50 24.59 24.36 24.45 1,923,833 -0.05(-0.18%)
Apr 02, 2007 24.02 24.58 24.02 24.49 2,807,256 +0.42(+1.73%)
Mar 30, 2007 24.17 24.25 23.83 24.07 3,901,786 -0.14(-0.58%)
Mar 29, 2007 24.28 24.39 24.08 24.21 2,063,203 +0.02(+0.06%)
Mar 28, 2007 23.91 24.40 23.90 24.20 3,227,778 +0.16(+0.67%)
Mar 27, 2007 24.07 24.16 23.91 24.04 2,048,388 -0.09(-0.38%)
Mar 26, 2007 23.97 24.13 23.82 24.13 2,653,055 +0.13(+0.54%)
Mar 23, 2007 23.92 24.02 23.70 24.00 1,957,061 +0.15(+0.61%)
Mar 22, 2007 23.97 24.04 23.77 23.85 2,089,176 -0.17(-0.71%)
Mar 21, 2007 23.80 24.12 23.57 24.02 2,764,757 +0.17(+0.69%)
Mar 20, 2007 23.46 23.86 23.38 23.86 1,713,920 +0.33(+1.39%)
Mar 19, 2007 23.40 23.56 23.25 23.53 1,810,598 +0.26(+1.10%)
Mar 16, 2007 23.42 23.54 23.23 23.27 2,500,247 -0.09(-0.37%)
Mar 15, 2007 23.01 23.54 22.95 23.36 3,202,220 +0.08(+0.35%)
Mar 14, 2007 23.24 23.39 22.94 23.28 3,852,840 +0.10(+0.43%)
Mar 13, 2007 23.37 23.55 23.12 23.18 3,289,359 -0.19(-0.82%)
Mar 12, 2007 23.29 23.43 23.25 23.37 2,078,432 +0.01(+0.04%)
Mar 09, 2007 23.30 23.47 23.18 23.36 1,424,221 +0.13(+0.54%)
Mar 08, 2007 23.37 23.45 23.19 23.23 1,724,068 -0.04(-0.17%)
Mar 07, 2007 23.30 23.51 23.16 23.27 2,739,607 -0.06(-0.24%)
Mar 06, 2007 23.06 23.35 22.98 23.33 1,875,682 +0.30(+1.31%)
Mar 05, 2007 23.27 23.37 23.03 23.03 1,931,792 -0.41(-1.76%)
Mar 02, 2007 23.75 23.85 23.42 23.44 3,283,191 -0.06(-0.26%)
Mar 01, 2007 23.27 23.56 23.07 23.50 2,909,483 +0.23(+0.99%)
Feb 28, 2007 23.44 23.56 23.13 23.27 4,173,379 -0.17(-0.73%)
Feb 27, 2007 24.11 24.12 23.32 23.44 2,507,012 -0.63(-2.61%)
Feb 26, 2007 24.33 24.47 24.03 24.07 2,163,591 +0.07(+0.29%)
Feb 23, 2007 24.03 24.10 23.94 24.00 1,126,364 -0.00(-0.02%)
Feb 22, 2007 24.09 24.14 23.96 24.00 2,346,046 -0.02(-0.06%)
Feb 21, 2007 24.12 24.13 23.86 24.02 2,566,703 -0.09(-0.35%)
Feb 20, 2007 24.14 24.17 24.06 24.10 1,998,048 -0.02(-0.06%)
Feb 16, 2007 24.05 24.22 23.91 24.12 2,149,663 -0.05(-0.19%)
Feb 15, 2007 24.28 24.34 24.10 24.16 1,724,864 -0.12(-0.50%)
Feb 14, 2007 24.12 24.42 24.12 24.29 3,294,635 +0.16(+0.67%)
Feb 13, 2007 23.85 24.21 23.71 24.12 6,929,071 +0.63(+2.70%)
Feb 12, 2007 23.74 23.80 23.49 23.49 2,213,226 -0.29(-1.23%)
Feb 09, 2007 23.87 23.97 23.68 23.78 2,377,881 -0.05(-0.21%)
Feb 08, 2007 23.67 23.83 23.67 23.83 1,495,452 +0.09(+0.38%)
Feb 07, 2007 23.70 23.80 23.67 23.74 900,335 +0.01(+0.04%)
Feb 06, 2007 23.67 23.84 23.67 23.73 2,419,067 +0.06(+0.25%)
Feb 05, 2007 23.59 23.69 23.47 23.67 2,060,525 +0.08(+0.34%)
Feb 02, 2007 23.48 23.69 23.48 23.59 1,923,435 +0.12(+0.51%)
Feb 01, 2007 23.33 23.54 23.32 23.47 2,183,488 +0.17(+0.71%)
Jan 31, 2007 23.30 23.42 23.11 23.31 1,913,089 +0.03(+0.13%)
Jan 30, 2007 23.29 23.34 23.21 23.27 1,816,390 +0.06(+0.24%)
Jan 29, 2007 23.16 23.37 23.13 23.22 2,040,827 +0.08(+0.35%)
Jan 26, 2007 23.23 23.29 23.06 23.14 2,044,607 -0.03(-0.13%)
Jan 25, 2007 23.39 23.40 23.15 23.17 1,468,790 -0.22(-0.92%)
Jan 24, 2007 23.00 23.48 23.00 23.39 2,484,329 +0.32(+1.37%)
Jan 23, 2007 23.07 23.18 23.02 23.07 1,791,717 +0.00(+0.00%)
Jan 22, 2007 23.09 23.12 22.98 23.07 1,261,862 -0.08(-0.33%)
Jan 19, 2007 23.17 23.22 22.99 23.14 1,349,409 -0.00(-0.02%)
Jan 18, 2007 23.31 23.34 23.13 23.15 1,375,673 -0.16(-0.67%)
Jan 17, 2007 23.37 23.37 23.09 23.31 1,405,120 +0.04(+0.17%)
Jan 16, 2007 23.02 23.43 22.69 23.26 1,755,107 +0.17(+0.74%)
Jan 12, 2007 23.44 23.58 23.07 23.09 2,732,046 -0.42(-1.77%)
Jan 11, 2007 23.76 23.80 23.44 23.51 2,387,431 -0.20(-0.83%)
Jan 10, 2007 23.76 23.79 23.56 23.71 1,497,044 -0.04(-0.17%)
Jan 09, 2007 23.86 23.90 23.67 23.75 1,979,345 -0.11(-0.46%)
Jan 08, 2007 23.88 24.02 23.74 23.86 1,261,066 -0.10(-0.42%)
Jan 05, 2007 24.45 24.48 23.80 23.96 2,189,855 -0.55(-2.26%)
Jan 04, 2007 24.64 24.78 24.48 24.51 1,156,409 -0.22(-0.87%)
Jan 03, 2007 24.39 24.84 24.36 24.73 2,356,193 +0.40(+1.63%)
Dec 29, 2006 24.43 24.48 24.22 24.33 1,239,180 -0.10(-0.41%)
Dec 28, 2006 24.72 24.73 24.42 24.43 999,820 -0.29(-1.18%)
Dec 27, 2006 24.59 24.75 24.59 24.72 1,236,792 +0.20(+0.82%)
Dec 26, 2006 24.31 24.55 24.29 24.52 888,198 +0.25(+1.01%)
Dec 22, 2006 24.40 24.40 24.23 24.28 1,114,625 -0.04(-0.17%)
Dec 21, 2006 24.29 24.41 24.25 24.32 1,294,095 +0.00(+0.02%)
Dec 20, 2006 24.40 24.50 24.31 24.31 1,300,860 -0.07(-0.29%)
Dec 19, 2006 24.23 24.46 24.12 24.38 1,456,056 +0.14(+0.58%)
Dec 18, 2006 24.46 24.51 24.21 24.24 1,595,733 -0.25(-1.01%)
Dec 15, 2006 24.58 24.59 24.36 24.49 1,945,123 -0.03(-0.12%)
Dec 14, 2006 24.35 24.59 24.29 24.52 4,256,747 +0.02(+0.06%)
Dec 13, 2006 24.50 24.59 24.40 24.50 1,852,204 +0.08(+0.33%)
Dec 12, 2006 24.06 24.44 24.05 24.42 2,530,092 +0.38(+1.59%)
Dec 11, 2006 23.82 24.06 23.75 24.04 1,774,208 +0.31(+1.29%)
Dec 08, 2006 23.82 23.96 23.66 23.73 1,188,045 -0.04(-0.15%)
Dec 07, 2006 23.99 24.00 23.72 23.77 1,088,958 -0.16(-0.65%)
Dec 06, 2006 24.01 24.02 23.90 23.92 1,023,497 -0.08(-0.33%)
Dec 05, 2006 24.01 24.04 23.92 24.00 1,222,267 -0.01(-0.02%)
Dec 04, 2006 23.78 24.07 23.78 24.01 1,282,953 +0.23(+0.97%)
Dec 01, 2006 23.79 23.81 23.61 23.78 1,847,827 +0.11(+0.47%)
Nov 30, 2006 23.56 23.72 23.50 23.67 2,120,415 +0.10(+0.41%)
Nov 29, 2006 23.41 23.61 23.40 23.57 1,760,081 +0.15(+0.64%)
Nov 28, 2006 23.39 23.51 23.29 23.42 1,574,045 +0.04(+0.17%)
Nov 27, 2006 23.51 23.51 23.36 23.38 1,186,055 -0.11(-0.47%)
Nov 24, 2006 23.55 23.60 23.49 23.49 508,963 -0.13(-0.55%)
Nov 22, 2006 23.44 23.63 23.42 23.62 1,267,235 +0.08(+0.32%)
Nov 21, 2006 23.53 23.58 23.45 23.55 1,319,364 +0.02(+0.09%)
Nov 20, 2006 23.54 23.64 23.51 23.53 1,127,558 -0.07(-0.30%)
Nov 17, 2006 23.55 23.75 23.52 23.60 2,875,503 +0.07(+0.30%)
Nov 16, 2006 23.38 23.60 23.35 23.53 1,530,670 +0.20(+0.86%)
Nov 15, 2006 23.11 23.37 23.10 23.33 2,209,553 +0.19(+0.83%)
Nov 14, 2006 23.21 23.24 23.05 23.13 1,799,477 -0.02(-0.09%)
Nov 13, 2006 23.21 23.25 23.07 23.15 863,327 -0.05(-0.20%)
Nov 10, 2006 22.99 23.21 22.92 23.20 1,371,693 +0.22(+0.94%)
Nov 09, 2006 23.16 23.16 22.96 22.98 1,709,543 -0.18(-0.76%)
Nov 08, 2006 23.11 23.23 23.02 23.16 2,008,395 +0.06(+0.24%)
Nov 07, 2006 23.14 23.25 22.93 23.10 2,706,777 -0.04(-0.15%)
Nov 06, 2006 23.04 23.18 22.96 23.14 1,192,024 +0.17(+0.72%)
Nov 03, 2006 23.11 23.13 22.94 22.97 1,617,420 -0.14(-0.59%)
Nov 02, 2006 23.13 23.19 22.94 23.11 2,793,726 +0.01(+0.04%)
Nov 01, 2006 22.99 23.20 22.89 23.10 1,912,492 +0.27(+1.17%)
Oct 31, 2006 22.77 22.83 22.64 22.83 1,590,162 +0.09(+0.40%)
Oct 30, 2006 22.77 22.82 22.67 22.74 887,402 +0.04(+0.18%)
Oct 27, 2006 22.72 22.77 22.68 22.70 1,110,845 -0.04(-0.15%)
Oct 26, 2006 22.87 22.93 22.69 22.74 1,776,198 -0.27(-1.18%)
Oct 25, 2006 22.86 23.10 22.83 23.01 1,588,172 +0.15(+0.64%)
Oct 24, 2006 22.77 22.87 22.62 22.86 2,082,411 +0.10(+0.42%)
Oct 23, 2006 22.76 22.84 22.53 22.77 2,008,196 +0.01(+0.04%)
Oct 20, 2006 22.74 22.84 22.64 22.76 3,211,761 +0.02(+0.07%)
Oct 19, 2006 22.72 22.77 22.59 22.74 2,391,610 +0.02(+0.09%)
Oct 18, 2006 22.20 22.76 22.20 22.72 3,360,391 +0.52(+2.33%)
Oct 17, 2006 21.85 22.21 21.82 22.20 3,828,167 +0.40(+1.84%)
Oct 16, 2006 21.82 21.86 21.70 21.80 1,442,327 +0.10(+0.44%)
Oct 13, 2006 21.80 21.80 21.55 21.71 1,645,873 -0.01(-0.05%)
Oct 12, 2006 21.59 21.74 21.43 21.72 2,468,213 +0.19(+0.89%)
Oct 11, 2006 21.13 21.58 21.13 21.53 2,306,650 +0.41(+1.93%)
Oct 10, 2006 21.12 21.16 21.02 21.12 717,483 +0.03(+0.12%)
Oct 09, 2006 21.06 21.12 20.94 21.09 581,388 +0.03(+0.12%)
Oct 06, 2006 21.24 21.26 21.01 21.07 1,079,408 -0.17(-0.80%)
Oct 05, 2006 21.24 21.34 21.14 21.24 1,266,638 -0.06(-0.26%)
Oct 04, 2006 20.97 21.30 20.93 21.29 2,576,651 +0.25(+1.19%)
Oct 03, 2006 21.02 21.15 20.87 21.04 1,788,733 -0.01(-0.07%)
Oct 02, 2006 20.86 21.14 20.79 21.06 1,988,896 +0.20(+0.94%)
Sep 29, 2006 20.96 21.02 20.83 20.86 1,783,759 -0.11(-0.53%)
Sep 28, 2006 20.96 20.98 20.74 20.97 1,562,903 +0.06(+0.29%)
Sep 27, 2006 20.55 20.93 20.44 20.91 1,740,184 +0.37(+1.81%)
Sep 26, 2006 20.67 20.67 20.41 20.54 608,049 -0.01(-0.05%)
Sep 25, 2006 20.41 20.67 20.27 20.55 1,478,341 +0.27(+1.31%)
Sep 22, 2006 20.28 20.34 20.23 20.28 1,083,785 -0.09(-0.44%)
Sep 21, 2006 20.38 20.46 20.26 20.38 1,489,483 -0.05(-0.25%)
Sep 20, 2006 20.35 20.52 20.32 20.43 1,208,539 +0.08(+0.37%)
Sep 19, 2006 20.34 20.49 20.34 20.35 1,391,391 -0.03(-0.15%)
Sep 18, 2006 20.58 20.68 20.34 20.38 1,762,071 -0.30(-1.46%)
Sep 15, 2006 20.68 20.76 20.62 20.68 1,612,048 +0.12(+0.56%)
Sep 14, 2006 20.73 20.86 20.53 20.57 1,886,825 -0.37(-1.78%)
Sep 13, 2006 20.71 20.98 20.61 20.94 3,333,530 +0.25(+1.19%)
Sep 12, 2006 20.76 20.76 20.60 20.69 2,630,373 +0.09(+0.41%)
Sep 11, 2006 20.71 20.78 20.60 20.61 1,347,419 -0.09(-0.41%)
Sep 08, 2006 20.72 20.80 20.68 20.69 2,347,041 -0.03(-0.15%)
Sep 07, 2006 20.53 20.72 20.43 20.72 3,352,830 +0.24(+1.18%)
Sep 06, 2006 20.62 20.62 20.41 20.48 1,201,177 -0.14(-0.66%)
Sep 05, 2006 20.79 20.81 20.51 20.62 1,256,689 -0.19(-0.92%)
Sep 01, 2006 21.03 21.08 20.79 20.81 1,391,590 -0.17(-0.81%)
Aug 31, 2006 20.81 21.01 20.80 20.98 1,247,338 +0.19(+0.92%)
Aug 30, 2006 21.06 21.06 20.78 20.79 2,113,252 -0.22(-1.05%)
Aug 29, 2006 20.88 21.04 20.77 21.01 1,743,368 +0.14(+0.67%)
Aug 28, 2006 20.57 20.89 20.51 20.87 1,131,736 +0.34(+1.66%)
Aug 25, 2006 20.58 20.60 20.46 20.53 643,068 -0.04(-0.20%)
Aug 24, 2006 20.45 20.58 20.36 20.57 759,067 +0.19(+0.91%)
Aug 23, 2006 20.66 20.69 20.36 20.38 616,804 -0.25(-1.22%)
Aug 22, 2006 20.64 20.69 20.58 20.63 798,662 +0.00(+0.02%)
Aug 21, 2006 20.65 20.77 20.61 20.63 744,542 -0.00(-0.02%)
Aug 18, 2006 20.59 20.72 20.51 20.63 871,087 +0.17(+0.81%)
Aug 17, 2006 20.51 20.56 20.32 20.47 1,053,542 -0.07(-0.34%)
Aug 16, 2006 20.80 20.80 20.50 20.54 1,203,564 -0.16(-0.75%)
Aug 15, 2006 20.81 20.81 20.61 20.69 1,715,512 -0.04(-0.17%)
Aug 14, 2006 20.91 20.91 20.69 20.73 1,590,560 -0.02(-0.07%)
Aug 11, 2006 20.82 20.83 20.73 20.74 526,671 -0.14(-0.67%)
Aug 10, 2006 20.91 20.94 20.73 20.88 1,058,317 -0.01(-0.05%)
Aug 09, 2006 21.00 21.06 20.88 20.89 1,105,075 +0.01(+0.05%)
Aug 08, 2006 20.77 20.99 20.76 20.88 1,292,902 +0.15(+0.70%)
Aug 07, 2006 21.09 21.17 20.69 20.74 894,167 -0.42(-1.97%)
Aug 04, 2006 21.12 21.22 20.94 21.15 1,336,277 +0.18(+0.86%)
Aug 03, 2006 21.26 21.34 20.94 20.97 1,043,792 -0.29(-1.37%)
Aug 02, 2006 21.35 21.49 21.19 21.26 1,769,632 -0.09(-0.40%)
Aug 01, 2006 21.27 21.35 21.11 21.35 2,389,819 +0.08(+0.38%)
Jul 31, 2006 21.21 21.43 21.18 21.27 2,658,626 +0.09(+0.40%)
Jul 28, 2006 21.11 21.41 21.02 21.18 3,638,550 -0.23(-1.06%)
Jul 27, 2006 21.81 21.93 21.38 21.41 2,388,227 -0.31(-1.41%)
Jul 26, 2006 21.61 21.73 21.52 21.72 1,781,769 +0.10(+0.44%)
Jul 25, 2006 21.46 21.66 21.39 21.62 1,278,576 +0.19(+0.87%)
Jul 24, 2006 21.43 21.59 21.42 21.44 1,660,796 +0.01(+0.02%)
Jul 21, 2006 21.28 21.48 21.14 21.43 1,500,227 +0.27(+1.26%)
Jul 20, 2006 20.96 21.25 20.94 21.16 1,254,699 +0.17(+0.81%)
Jul 19, 2006 20.95 21.15 20.88 20.99 1,604,288 +0.14(+0.67%)
Jul 18, 2006 20.96 20.96 20.74 20.85 1,469,387 -0.01(-0.02%)
Jul 17, 2006 20.79 21.04 20.77 20.86 1,189,836 +0.09(+0.41%)
Jul 14, 2006 20.88 20.98 20.71 20.77 924,808 -0.15(-0.72%)
Jul 13, 2006 20.81 21.03 20.81 20.92 1,972,182 +0.12(+0.56%)
Jul 12, 2006 20.98 20.98 20.74 20.81 1,278,775 -0.14(-0.65%)
Jul 11, 2006 20.86 20.97 20.81 20.94 757,475 +0.10(+0.46%)
Jul 10, 2006 20.80 20.89 20.66 20.85 925,803 +0.15(+0.73%)
Jul 07, 2006 20.51 20.81 20.43 20.70 1,295,090 +0.19(+0.91%)
Jul 06, 2006 20.53 20.54 20.40 20.51 719,074 +0.02(+0.10%)
Jul 05, 2006 20.45 20.58 20.43 20.49 1,100,697 -0.10(-0.46%)
Jul 03, 2006 20.48 20.60 20.40 20.59 638,890 +0.11(+0.54%)
Jun 30, 2006 20.42 20.49 20.28 20.48 1,797,488 +0.07(+0.34%)
Jun 29, 2006 20.20 20.46 20.10 20.41 1,645,077 +0.33(+1.65%)
Jun 28, 2006 20.04 20.10 19.93 20.07 1,066,077 +0.09(+0.45%)
Jun 27, 2006 20.04 20.11 19.92 19.98 1,156,011 -0.03(-0.15%)
Jun 26, 2006 19.94 20.08 19.91 20.01 1,227,441 +0.08(+0.38%)
Jun 23, 2006 19.99 20.07 19.85 19.94 1,615,829 -0.05(-0.25%)
Jun 22, 2006 20.05 20.05 19.90 19.99 1,994,069 -0.08(-0.40%)
Jun 21, 2006 20.13 20.26 20.04 20.07 1,860,362 -0.14(-0.67%)
Jun 20, 2006 20.23 20.26 20.08 20.20 1,673,928 -0.02(-0.07%)
Jun 19, 2006 20.52 20.53 20.13 20.22 1,462,025 -0.26(-1.28%)
Jun 16, 2006 20.41 20.62 20.38 20.48 1,212,518 +0.04(+0.17%)
Jun 15, 2006 20.42 20.59 20.28 20.45 1,891,799 -0.24(-1.14%)
Jun 14, 2006 20.78 20.82 20.58 20.68 1,749,735 -0.10(-0.46%)
Jun 13, 2006 20.98 21.02 20.76 20.78 1,966,810 -0.18(-0.84%)
Jun 12, 2006 20.86 21.06 20.77 20.95 1,428,997 +0.15(+0.70%)
Jun 09, 2006 20.63 20.85 20.61 20.81 1,974,968 +0.13(+0.61%)
Jun 08, 2006 20.52 20.78 20.43 20.68 1,776,596 +0.23(+1.11%)
Jun 07, 2006 20.32 20.64 20.29 20.46 1,570,265 +0.18(+0.89%)
Jun 06, 2006 20.51 20.51 20.07 20.27 1,416,660 -0.16(-0.76%)
Jun 05, 2006 20.60 20.64 20.41 20.43 1,097,315 -0.17(-0.81%)
Jun 02, 2006 20.51 20.65 20.38 20.60 1,277,979 +0.15(+0.71%)
Jun 01, 2006 20.30 20.46 20.23 20.45 1,450,087 +0.14(+0.67%)
May 31, 2006 20.05 20.47 20.05 20.31 1,528,083 +0.29(+1.43%)
May 30, 2006 20.20 20.26 20.01 20.03 1,466,801 -0.28(-1.39%)
May 26, 2006 20.30 20.31 20.17 20.31 1,065,480 +0.09(+0.42%)
May 25, 2006 20.12 20.22 19.96 20.22 1,254,898 +0.25(+1.26%)
May 24, 2006 19.82 20.01 19.60 19.97 1,629,160 +0.16(+0.79%)
May 23, 2006 20.19 20.27 19.79 19.82 1,398,952 -0.38(-1.87%)
May 22, 2006 19.89 20.27 19.81 20.19 2,238,204 +0.30(+1.52%)
May 19, 2006 19.78 19.97 19.55 19.89 2,013,568 +0.22(+1.10%)
May 18, 2006 19.60 19.86 19.55 19.68 1,256,490 +0.08(+0.38%)
May 17, 2006 19.80 19.97 19.49 19.60 1,486,499 -0.29(-1.47%)
May 16, 2006 20.12 20.18 19.86 19.89 873,474 -0.20(-1.00%)
May 15, 2006 19.98 20.25 19.94 20.09 1,461,428 +0.14(+0.71%)
May 12, 2006 20.28 20.33 19.95 19.95 1,090,948 -0.33(-1.61%)
May 11, 2006 20.39 20.43 20.10 20.28 1,401,738 -0.13(-0.64%)
May 10, 2006 20.35 20.53 20.33 20.41 1,384,825 +0.10(+0.47%)
May 09, 2006 20.66 20.66 20.28 20.31 1,695,615 -0.30(-1.44%)
May 08, 2006 20.54 20.66 20.50 20.61 1,101,294 +0.07(+0.34%)
May 05, 2006 20.51 20.62 20.28 20.54 1,188,443 +0.16(+0.76%)
May 04, 2006 20.28 20.44 20.27 20.39 754,292 +0.10(+0.50%)
May 03, 2006 20.37 20.42 20.16 20.28 987,285 -0.09(-0.42%)
May 02, 2006 20.30 20.39 20.24 20.37 1,065,878 +0.20(+0.97%)
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.