Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 40.54 41.51 40.48 41.15 20,978,306 +0.72(+1.79%)
Nov 29, 2006 39.94 40.97 39.78 40.43 17,995,390 +0.67(+1.67%)
Nov 28, 2006 39.20 39.87 39.18 39.76 13,501,595 +0.64(+1.64%)
Nov 27, 2006 39.43 39.64 38.92 39.12 16,815,790 -0.05(-0.13%)
Nov 24, 2006 39.24 39.72 39.11 39.17 5,068,128 -0.43(-1.09%)
Nov 22, 2006 39.96 40.12 39.27 39.60 12,984,729 -0.35(-0.88%)
Nov 21, 2006 39.59 40.01 39.52 39.96 13,539,731 +0.56(+1.42%)
Nov 20, 2006 39.17 39.78 39.11 39.40 13,103,708 +0.08(+0.20%)
Nov 17, 2006 38.76 39.42 38.61 39.32 18,142,312 +0.31(+0.80%)
Nov 16, 2006 40.01 40.09 38.97 39.01 16,363,775 -0.80(-2.00%)
Nov 15, 2006 39.75 40.19 39.59 39.80 15,430,394 -0.24(-0.61%)
Nov 14, 2006 40.09 40.21 39.77 40.05 14,176,806 +0.02(+0.04%)
Nov 13, 2006 39.57 40.30 39.30 40.03 15,567,651 +0.46(+1.16%)
Nov 10, 2006 40.00 40.05 39.34 39.57 15,449,023 -0.38(-0.94%)
Nov 09, 2006 39.75 40.06 39.57 39.94 20,183,412 +0.39(+0.99%)
Nov 08, 2006 39.03 39.71 39.03 39.55 16,366,411 +0.34(+0.87%)
Nov 07, 2006 39.75 39.78 39.06 39.21 17,386,434 -0.49(-1.23%)
Nov 06, 2006 39.29 39.80 39.12 39.70 17,959,010 +0.49(+1.25%)
Nov 03, 2006 38.69 39.45 38.69 39.21 15,133,034 +0.64(+1.65%)
Nov 02, 2006 38.09 38.63 37.86 38.57 15,840,934 +0.46(+1.21%)
Nov 01, 2006 38.24 38.44 37.84 38.11 13,839,025 -0.13(-0.33%)
Oct 31, 2006 37.61 38.32 37.42 38.24 18,843,006 +0.46(+1.22%)
Oct 30, 2006 38.24 38.51 37.57 37.78 15,587,510 -0.73(-1.91%)
Oct 27, 2006 38.72 38.97 38.36 38.51 15,620,550 +0.10(+0.27%)
Oct 26, 2006 38.85 38.98 38.28 38.41 15,615,805 -0.05(-0.12%)
Oct 25, 2006 37.93 38.84 37.79 38.45 20,995,178 +0.39(+1.03%)
Oct 24, 2006 37.35 38.14 37.25 38.06 15,925,819 +0.71(+1.90%)
Oct 23, 2006 36.95 37.35 36.72 37.35 11,609,878 +0.20(+0.55%)
Oct 20, 2006 37.46 37.49 36.94 37.14 16,870,622 -0.20(-0.55%)
Oct 19, 2006 36.87 37.35 36.62 37.35 12,393,875 +0.59(+1.61%)
Oct 18, 2006 36.95 37.22 36.56 36.76 14,209,319 -0.19(-0.51%)
Oct 17, 2006 37.05 37.09 36.82 36.95 11,966,464 -0.07(-0.18%)
Oct 16, 2006 36.65 37.10 36.52 37.01 13,731,469 +0.48(+1.32%)
Oct 13, 2006 36.62 36.83 36.38 36.53 13,540,259 +0.10(+0.28%)
Oct 12, 2006 36.13 36.51 36.02 36.43 14,299,652 +0.52(+1.46%)
Oct 11, 2006 36.21 36.32 35.85 35.90 16,550,943 -0.46(-1.25%)
Oct 10, 2006 35.90 36.37 35.85 36.36 19,210,314 +0.38(+1.04%)
Oct 09, 2006 36.43 36.52 35.93 35.98 13,720,573 -0.24(-0.66%)
Oct 06, 2006 36.14 36.35 35.73 36.22 15,617,386 -0.13(-0.34%)
Oct 05, 2006 36.49 36.68 36.09 36.35 16,832,486 +0.10(+0.28%)
Oct 04, 2006 35.99 36.38 35.40 36.25 19,825,772 +0.43(+1.21%)
Oct 03, 2006 36.42 36.42 35.80 35.81 22,510,624 -0.89(-2.43%)
Oct 02, 2006 36.93 37.18 36.68 36.71 13,981,554 -0.20(-0.54%)
Sep 29, 2006 36.64 37.06 36.42 36.91 11,946,077 +0.19(+0.51%)
Sep 28, 2006 36.48 36.94 36.46 36.72 17,500,844 +0.19(+0.51%)
Sep 27, 2006 36.33 36.84 36.01 36.53 21,604,660 +0.35(+0.96%)
Sep 26, 2006 35.38 36.25 35.30 36.18 19,227,360 +0.80(+2.27%)
Sep 25, 2006 34.97 35.75 34.55 35.38 18,981,670 +0.14(+0.39%)
Sep 22, 2006 35.45 35.52 34.86 35.24 13,082,619 -0.06(-0.18%)
Sep 21, 2006 34.75 35.50 34.75 35.31 15,924,237 +0.67(+1.92%)
Sep 20, 2006 35.22 35.39 34.63 34.64 16,912,274 -0.57(-1.63%)
Sep 19, 2006 35.85 35.93 35.01 35.22 13,624,265 -0.55(-1.53%)
Sep 18, 2006 35.37 35.96 35.12 35.76 14,422,146 +0.60(+1.72%)
Sep 15, 2006 35.31 35.33 34.85 35.16 18,492,572 -0.15(-0.42%)
Sep 14, 2006 35.54 35.72 34.99 35.31 14,129,531 -0.19(-0.54%)
Sep 13, 2006 35.06 35.62 34.98 35.50 16,718,955 +0.57(+1.63%)
Sep 12, 2006 35.28 35.46 34.69 34.93 20,838,414 -0.35(-0.98%)
Sep 11, 2006 36.21 36.23 34.93 35.28 32,802,768 -1.26(-3.46%)
Sep 08, 2006 37.21 37.25 36.48 36.54 11,554,342 -0.67(-1.80%)
Sep 07, 2006 36.99 37.81 36.98 37.21 14,049,215 +0.10(+0.28%)
Sep 06, 2006 37.75 37.77 37.04 37.11 19,446,866 -0.64(-1.69%)
Sep 05, 2006 37.40 38.21 37.18 37.75 23,449,630 +0.86(+2.33%)
Sep 01, 2006 36.83 36.93 36.58 36.89 11,032,029 +0.24(+0.67%)
Aug 31, 2006 37.09 37.09 36.62 36.64 11,616,204 -0.45(-1.21%)
Aug 30, 2006 37.41 37.49 36.50 37.09 16,177,661 -0.31(-0.84%)
Aug 29, 2006 37.54 37.55 37.06 37.41 12,537,634 -0.24(-0.63%)
Aug 28, 2006 37.73 37.84 37.47 37.65 9,577,037 -0.35(-0.91%)
Aug 25, 2006 38.01 38.40 37.96 37.99 7,643,844 +0.02(+0.06%)
Aug 24, 2006 37.37 37.97 37.34 37.97 9,378,622 +0.60(+1.60%)
Aug 23, 2006 37.80 37.92 37.22 37.37 13,297,203 -0.50(-1.31%)
Aug 22, 2006 37.90 38.00 37.67 37.87 12,112,332 -0.19(-0.51%)
Aug 21, 2006 38.36 38.44 37.97 38.06 13,943,593 -0.21(-0.55%)
Aug 18, 2006 37.75 38.30 37.65 38.27 15,947,611 +0.63(+1.68%)
Aug 17, 2006 36.88 37.65 36.88 37.64 21,068,814 +0.42(+1.13%)
Aug 16, 2006 38.12 38.12 36.96 37.22 16,638,639 -0.83(-2.17%)
Aug 15, 2006 38.55 38.55 37.84 38.04 12,792,464 -0.11(-0.28%)
Aug 14, 2006 38.41 38.47 37.79 38.15 11,003,031 -0.46(-1.18%)
Aug 11, 2006 38.32 38.69 38.19 38.61 8,978,802 +0.28(+0.74%)
Aug 10, 2006 38.29 38.52 38.04 38.32 15,519,672 -0.07(-0.19%)
Aug 09, 2006 38.41 38.83 38.31 38.40 18,813,306 +0.16(+0.42%)
Aug 08, 2006 38.03 38.37 37.96 38.24 15,016,866 +0.21(+0.55%)
Aug 07, 2006 37.51 38.14 37.45 38.03 16,215,973 +0.67(+1.78%)
Aug 04, 2006 37.54 37.58 36.96 37.36 13,403,178 +0.09(+0.24%)
Aug 03, 2006 37.41 37.63 37.27 37.27 18,245,826 -0.27(-0.71%)
Aug 02, 2006 37.84 38.17 37.43 37.54 17,624,392 -0.16(-0.42%)
Aug 01, 2006 37.40 37.81 37.13 37.70 12,704,065 +0.27(+0.71%)
Jul 31, 2006 37.38 37.66 37.13 37.43 16,069,578 -0.15(-0.41%)
Jul 28, 2006 37.73 37.81 36.95 37.58 26,963,646 -0.96(-2.48%)
Jul 27, 2006 38.94 38.96 38.43 38.54 16,286,095 +0.13(+0.34%)
Jul 26, 2006 38.10 38.70 37.98 38.41 14,708,610 +0.31(+0.82%)
Jul 25, 2006 37.79 38.21 37.44 38.09 14,668,189 +0.39(+1.03%)
Jul 24, 2006 36.68 37.92 36.79 37.71 14,707,028 +1.04(+2.82%)
Jul 21, 2006 37.17 37.43 36.65 36.67 17,729,136 -0.49(-1.33%)
Jul 20, 2006 37.58 37.69 37.10 37.17 14,703,865 -0.38(-1.02%)
Jul 19, 2006 37.30 37.75 37.02 37.55 17,511,564 +0.25(+0.67%)
Jul 18, 2006 37.21 37.59 36.87 37.30 15,254,649 +0.39(+1.05%)
Jul 17, 2006 37.39 37.75 36.72 36.91 18,876,574 -0.86(-2.27%)
Jul 14, 2006 37.26 38.00 37.24 37.77 26,237,996 +0.82(+2.22%)
Jul 13, 2006 37.02 37.45 36.92 36.95 17,916,832 +0.04(+0.11%)
Jul 12, 2006 37.30 37.49 36.70 36.91 17,047,598 -0.24(-0.66%)
Jul 11, 2006 36.72 37.29 36.71 37.16 15,422,837 +0.59(+1.60%)
Jul 10, 2006 36.19 36.70 36.07 36.57 11,080,710 +0.34(+0.93%)
Jul 07, 2006 36.50 36.99 36.04 36.23 15,743,747 -0.17(-0.47%)
Jul 06, 2006 36.35 36.76 36.23 36.41 14,822,668 +0.06(+0.16%)
Jul 05, 2006 35.71 36.43 35.59 36.35 17,390,828 +0.64(+1.80%)
Jul 03, 2006 35.43 35.85 35.43 35.71 5,506,612 +0.39(+1.11%)
Jun 30, 2006 35.53 35.68 35.25 35.31 14,750,437 -0.22(-0.62%)
Jun 29, 2006 35.04 35.84 35.01 35.53 17,482,390 +0.62(+1.78%)
Jun 28, 2006 34.34 34.98 34.34 34.91 14,594,024 +0.72(+2.10%)
Jun 27, 2006 34.14 34.93 34.12 34.20 13,440,435 +0.24(+0.70%)
Jun 26, 2006 33.41 34.06 33.30 33.96 10,305,324 +0.55(+1.65%)
Jun 23, 2006 33.43 33.73 33.38 33.41 11,526,926 +0.03(+0.09%)
Jun 22, 2006 33.25 33.55 32.99 33.38 11,058,039 +0.22(+0.65%)
Jun 21, 2006 32.73 33.68 32.71 33.16 14,095,085 +0.44(+1.34%)
Jun 20, 2006 32.87 33.22 32.68 32.72 14,057,300 +0.00(+0.00%)
Jun 19, 2006 33.41 33.41 32.50 32.72 14,306,154 -0.68(-2.04%)
Jun 16, 2006 33.63 33.75 33.06 33.41 21,958,434 -0.41(-1.21%)
Jun 15, 2006 33.17 33.99 33.13 33.82 20,737,712 +0.91(+2.77%)
Jun 14, 2006 32.52 32.92 32.38 32.91 17,552,864 +0.60(+1.85%)
Jun 13, 2006 32.77 33.09 32.26 32.31 25,877,016 -0.46(-1.41%)
Jun 12, 2006 32.93 33.24 32.60 32.77 18,997,310 +0.03(+0.10%)
Jun 09, 2006 32.98 33.18 32.62 32.73 22,611,678 -0.19(-0.57%)
Jun 08, 2006 32.30 33.00 31.53 32.92 26,828,850 +0.39(+1.21%)
Jun 07, 2006 33.41 33.98 32.52 32.53 24,266,668 -1.00(-2.99%)
Jun 06, 2006 33.78 33.98 33.29 33.53 18,549,162 -0.24(-0.71%)
Jun 05, 2006 34.86 34.87 33.75 33.77 15,272,224 -0.80(-2.30%)
Jun 02, 2006 34.37 34.62 34.04 34.57 20,034,732 +0.44(+1.28%)
Jun 01, 2006 33.95 34.25 33.61 34.13 20,213,464 +0.11(+0.32%)
May 31, 2006 33.27 34.04 33.27 34.02 21,623,290 +0.76(+2.29%)
May 30, 2006 34.14 34.19 33.24 33.26 13,746,231 -0.79(-2.31%)
May 26, 2006 33.91 34.10 33.69 34.04 9,359,465 +0.19(+0.57%)
May 25, 2006 33.26 33.99 33.02 33.85 19,473,052 +1.08(+3.28%)
May 24, 2006 32.91 33.29 32.22 32.77 23,361,932 -0.28(-0.86%)
May 23, 2006 33.55 33.91 32.97 33.06 14,919,680 -0.07(-0.21%)
May 22, 2006 33.00 33.43 32.44 33.13 17,902,772 -0.14(-0.43%)
May 19, 2006 33.41 33.74 32.68 33.27 20,047,386 -0.13(-0.39%)
May 18, 2006 33.54 33.94 33.40 33.40 15,499,637 -0.14(-0.41%)
May 17, 2006 34.15 34.67 33.16 33.54 19,346,866 -1.18(-3.41%)
May 16, 2006 34.60 35.18 34.40 34.72 16,592,419 +0.26(+0.76%)
May 15, 2006 34.37 35.05 34.12 34.46 21,119,254 -0.47(-1.34%)
May 12, 2006 35.71 35.74 34.81 34.93 21,571,796 -0.76(-2.12%)
May 11, 2006 35.96 36.22 35.56 35.68 22,816,772 -0.10(-0.27%)
May 10, 2006 35.74 35.82 35.35 35.78 18,148,288 +0.01(+0.03%)
May 09, 2006 35.26 35.95 35.22 35.77 26,714,792 +0.48(+1.37%)
May 08, 2006 35.28 35.48 34.87 35.28 11,425,697 -0.19(-0.55%)
May 05, 2006 35.55 35.79 35.27 35.48 15,231,451 +0.20(+0.56%)
May 04, 2006 35.05 35.53 34.74 35.28 17,285,028 +0.06(+0.16%)
May 03, 2006 35.70 35.70 34.95 35.22 15,262,206 -0.51(-1.43%)
May 02, 2006 35.03 35.82 34.93 35.73 14,771,175 +0.93(+2.66%)
May 01, 2006 35.06 35.28 34.77 34.81 12,699,671 +0.09(+0.25%)
Apr 28, 2006 34.42 34.93 34.37 34.72 15,587,334 +0.59(+1.73%)
Apr 27, 2006 33.94 34.70 33.40 34.13 17,150,232 -0.14(-0.40%)
Apr 26, 2006 34.39 35.16 34.14 34.27 19,819,796 -0.11(-0.31%)
Apr 25, 2006 34.93 35.24 34.17 34.37 16,580,468 -0.33(-0.95%)
Apr 24, 2006 35.03 35.10 34.58 34.70 20,123,484 -0.28(-0.80%)
Apr 21, 2006 34.41 35.00 34.20 34.98 19,245,990 +0.83(+2.42%)
Apr 20, 2006 34.54 34.67 33.79 34.16 15,774,151 -0.56(-1.61%)
Apr 19, 2006 34.42 34.95 34.20 34.72 14,447,453 +0.08(+0.23%)
Apr 18, 2006 33.76 34.69 34.06 34.64 16,200,156 +0.88(+2.61%)
Apr 17, 2006 33.59 33.84 33.57 33.75 9,001,649 +0.31(+0.92%)
Apr 13, 2006 33.38 33.54 33.00 33.45 9,223,615 +0.06(+0.19%)
Apr 12, 2006 33.69 34.00 33.14 33.38 12,542,555 -0.45(-1.33%)
Apr 11, 2006 34.08 34.44 33.73 33.83 13,140,088 -0.15(-0.44%)
Apr 10, 2006 33.65 34.04 33.63 33.98 12,970,318 +0.61(+1.82%)
Apr 07, 2006 33.96 33.96 33.22 33.37 12,092,121 -0.43(-1.28%)
Apr 06, 2006 33.94 34.05 33.55 33.80 9,160,171 -0.05(-0.15%)
Apr 05, 2006 33.52 33.86 33.35 33.86 12,079,819 +0.34(+1.00%)
Apr 04, 2006 33.19 33.66 33.04 33.52 10,185,817 +0.32(+0.98%)
Apr 03, 2006 33.20 33.69 33.13 33.20 12,153,456 +0.21(+0.64%)
Mar 31, 2006 33.15 33.24 32.81 32.99 12,940,442 -0.31(-0.92%)
Mar 30, 2006 33.43 33.74 33.23 33.29 11,865,235 -0.07(-0.20%)
Mar 29, 2006 32.74 33.47 32.74 33.36 12,868,210 +0.44(+1.33%)
Mar 28, 2006 33.27 33.50 32.90 32.92 15,378,198 -0.20(-0.60%)
Mar 27, 2006 32.92 33.24 32.62 33.12 12,822,517 +0.36(+1.11%)
Mar 24, 2006 32.26 32.89 32.23 32.76 16,767,812 +0.53(+1.66%)
Mar 23, 2006 32.24 32.36 31.98 32.22 12,972,076 +0.08(+0.25%)
Mar 22, 2006 32.10 32.57 32.01 32.14 11,245,031 -0.05(-0.14%)
Mar 21, 2006 32.21 32.49 31.95 32.19 10,951,362 -0.10(-0.32%)
Mar 20, 2006 32.43 32.68 32.23 32.29 12,085,443 -0.24(-0.75%)
Mar 17, 2006 32.99 33.03 32.44 32.54 16,495,232 -0.32(-0.97%)
Mar 16, 2006 32.15 33.02 32.02 32.85 19,776,036 +0.71(+2.19%)
Mar 15, 2006 32.15 32.21 31.68 32.15 15,360,447 +0.09(+0.27%)
Mar 14, 2006 31.41 32.13 31.31 32.06 17,805,760 +0.67(+2.12%)
Mar 13, 2006 31.03 31.51 30.87 31.40 18,603,642 +0.63(+2.03%)
Mar 10, 2006 30.81 31.07 30.59 30.77 19,532,278 -0.21(-0.68%)
Mar 09, 2006 31.56 31.64 30.98 30.98 20,608,364 -0.38(-1.22%)
Mar 08, 2006 31.48 31.65 30.81 31.36 24,938,716 -0.11(-0.36%)
Mar 07, 2006 31.78 31.83 31.27 31.48 18,950,562 -0.43(-1.34%)
Mar 06, 2006 32.29 32.35 31.78 31.90 15,137,779 -0.51(-1.58%)
Mar 03, 2006 32.33 32.68 32.25 32.42 16,649,184 -0.02(-0.07%)
Mar 02, 2006 32.57 32.77 32.15 32.44 17,675,182 -0.13(-0.40%)
Mar 01, 2006 32.27 32.60 32.22 32.57 13,026,732 +0.43(+1.35%)
Feb 28, 2006 32.49 32.34 32.00 32.14 15,567,475 -0.35(-1.09%)
Feb 27, 2006 32.80 32.84 32.46 32.49 10,909,007 -0.31(-0.95%)
Feb 24, 2006 32.75 32.99 32.66 32.80 14,867,308 +0.29(+0.89%)
Feb 23, 2006 32.49 32.86 32.31 32.51 16,226,166 -0.06(-0.17%)
Feb 22, 2006 32.95 32.95 32.38 32.57 13,397,905 -0.38(-1.14%)
Feb 21, 2006 33.00 33.23 32.71 32.95 16,880,992 +0.42(+1.28%)
Feb 17, 2006 32.31 32.66 32.04 32.53 19,143,882 +0.49(+1.55%)
Feb 16, 2006 31.92 32.20 31.84 32.04 18,643,184 +0.19(+0.61%)
Feb 15, 2006 31.78 32.07 31.58 31.84 20,984,808 +0.14(+0.43%)
Feb 14, 2006 31.78 32.04 31.53 31.71 21,839,632 -0.51(-1.59%)
Feb 13, 2006 32.22 33.14 32.06 32.22 14,224,785 +0.01(+0.02%)
Feb 10, 2006 32.62 33.22 31.86 32.21 21,318,900 -0.16(-0.51%)
Feb 09, 2006 33.07 33.55 32.28 32.38 19,625,598 -0.56(-1.71%)
Feb 08, 2006 32.85 33.10 32.32 32.94 17,448,120 +0.09(+0.26%)
Feb 07, 2006 33.31 33.31 32.77 32.85 17,448,648 -0.63(-1.87%)
Feb 06, 2006 33.00 33.81 33.00 33.48 17,415,256 +0.76(+2.33%)
Feb 03, 2006 33.07 33.40 32.64 32.72 19,814,876 -0.57(-1.73%)
Feb 02, 2006 33.41 33.60 32.86 33.29 16,067,820 -0.11(-0.32%)
Feb 01, 2006 33.79 34.03 33.34 33.40 19,546,514 -0.39(-1.15%)
Jan 31, 2006 34.37 34.48 33.73 33.79 26,830,432 -0.78(-2.26%)
Jan 30, 2006 34.62 34.62 34.03 34.57 22,187,782 +0.21(+0.61%)
Jan 27, 2006 34.20 34.57 34.03 34.36 29,327,942 +0.09(+0.27%)
Jan 26, 2006 34.99 34.99 34.20 34.27 25,346,092 -0.59(-1.70%)
Jan 25, 2006 35.45 35.59 34.44 34.86 21,874,604 -0.45(-1.27%)
Jan 24, 2006 35.31 35.69 35.16 35.31 14,762,739 -0.09(-0.26%)
Jan 23, 2006 34.76 35.49 34.44 35.40 15,751,655 +0.62(+1.78%)
Jan 20, 2006 35.28 35.52 34.57 34.78 19,665,668 -0.27(-0.78%)
Jan 19, 2006 34.37 35.14 34.26 35.05 13,845,000 +0.40(+1.15%)
Jan 18, 2006 35.27 35.28 34.40 34.65 15,967,997 -0.55(-1.55%)
Jan 17, 2006 34.56 35.22 34.55 35.20 15,380,834 +0.85(+2.49%)
Jan 13, 2006 34.08 34.49 34.00 34.35 10,312,529 +0.27(+0.78%)
Jan 12, 2006 34.14 34.48 33.92 34.08 13,242,723 +0.03(+0.08%)
Jan 11, 2006 33.70 34.14 33.37 34.05 11,337,825 +0.34(+1.01%)
Jan 10, 2006 33.43 33.84 33.43 33.71 12,247,655 +0.16(+0.49%)
Jan 09, 2006 33.85 33.90 33.32 33.54 11,322,008 -0.17(-0.51%)
Jan 06, 2006 33.54 33.90 33.34 33.71 16,887,318 +0.60(+1.82%)
Jan 05, 2006 33.39 33.55 32.92 33.11 15,175,212 -0.41(-1.22%)
Jan 04, 2006 33.62 33.62 33.25 33.52 15,533,556 -0.10(-0.29%)
Jan 03, 2006 32.47 33.63 32.47 33.62 23,367,030 +1.31(+4.07%)
Dec 30, 2005 31.86 32.51 31.83 32.30 10,376,676 +0.17(+0.53%)
Dec 29, 2005 32.28 32.60 32.11 32.13 8,143,487 -0.13(-0.41%)
Dec 28, 2005 31.94 32.41 31.80 32.26 11,715,324 +0.46(+1.45%)
Dec 27, 2005 32.43 32.44 31.55 31.80 16,837,582 -0.71(-2.17%)
Dec 23, 2005 32.50 32.71 32.15 32.51 6,993,061 +0.01(+0.04%)
Dec 22, 2005 32.46 32.68 32.40 32.50 12,498,092 +0.05(+0.16%)
Dec 21, 2005 32.71 32.96 32.36 32.44 18,922,268 +0.09(+0.26%)
Dec 20, 2005 32.53 32.60 32.29 32.36 15,287,689 +0.07(+0.21%)
Dec 19, 2005 32.73 32.93 32.26 32.29 16,815,262 -0.43(-1.32%)
Dec 16, 2005 33.59 33.68 32.69 32.72 17,611,562 -0.86(-2.56%)
Dec 15, 2005 33.74 33.73 33.22 33.58 12,398,445 -0.15(-0.44%)
Dec 14, 2005 33.54 33.80 33.51 33.73 15,537,598 +0.24(+0.71%)
Dec 13, 2005 34.08 34.09 33.42 33.49 13,915,649 -0.41(-1.21%)
Dec 12, 2005 33.66 34.02 33.52 33.90 11,629,034 +0.43(+1.29%)
Dec 09, 2005 33.81 33.81 33.41 33.47 15,094,546 -0.46(-1.34%)
Dec 08, 2005 33.75 34.13 33.71 33.92 16,864,648 +0.18(+0.54%)
Dec 07, 2005 34.18 34.42 33.63 33.74 11,733,602 -0.39(-1.13%)
Dec 06, 2005 33.96 34.41 33.66 34.13 13,132,882 +0.19(+0.57%)
Dec 05, 2005 33.84 34.16 33.71 33.94 13,477,518 +0.26(+0.78%)
Dec 02, 2005 33.50 33.83 33.20 33.67 13,755,722 +0.27(+0.80%)
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.