Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 21.97 22.11 21.94 21.95 2,127,176 -0.05(-0.24%)
Apr 27, 2007 21.98 22.06 21.91 22.00 2,111,200 -0.12(-0.53%)
Apr 26, 2007 22.14 22.27 22.05 22.12 1,990,800 -0.14(-0.65%)
Apr 25, 2007 22.67 22.67 22.03 22.27 3,315,084 +0.09(+0.42%)
Apr 24, 2007 21.40 22.28 21.01 22.18 6,125,600 +0.71(+3.33%)
Apr 23, 2007 21.32 21.56 21.23 21.46 1,794,000 +0.14(+0.66%)
Apr 20, 2007 21.25 21.46 21.24 21.32 3,490,400 +0.20(+0.92%)
Apr 19, 2007 21.59 21.59 21.11 21.12 2,036,036 -0.27(-1.25%)
Apr 18, 2007 21.38 21.43 21.25 21.39 1,078,800 -0.05(-0.24%)
Apr 17, 2007 21.48 21.60 21.35 21.45 1,470,800 -0.03(-0.14%)
Apr 16, 2007 21.39 21.57 21.36 21.48 1,601,068 +0.15(+0.68%)
Apr 13, 2007 21.75 21.75 21.26 21.33 1,420,872 -0.21(-0.96%)
Apr 12, 2007 21.23 21.58 20.98 21.54 2,386,400 +0.25(+1.16%)
Apr 11, 2007 21.41 21.46 21.09 21.29 2,018,456 -0.16(-0.73%)
Apr 10, 2007 21.38 21.49 21.31 21.45 1,923,600 +0.14(+0.63%)
Apr 09, 2007 21.45 21.48 21.30 21.31 2,611,600 -0.14(-0.64%)
Apr 05, 2007 21.41 21.50 21.37 21.45 1,900,000 -0.03(-0.13%)
Apr 04, 2007 21.10 21.48 21.05 21.48 3,259,600 +0.38(+1.80%)
Apr 03, 2007 20.86 21.20 20.85 21.10 2,894,400 +0.29(+1.38%)
Apr 02, 2007 20.63 20.87 20.63 20.81 1,935,516 +0.15(+0.75%)
Mar 30, 2007 20.58 20.73 20.57 20.66 1,786,400 +0.08(+0.39%)
Mar 29, 2007 20.62 20.69 20.46 20.57 2,410,000 +0.01(+0.04%)
Mar 28, 2007 20.55 20.69 20.50 20.57 2,111,600 -0.07(-0.35%)
Mar 27, 2007 20.68 20.68 20.55 20.64 1,732,800 -0.05(-0.25%)
Mar 26, 2007 20.68 20.79 20.54 20.69 1,852,000 +0.04(+0.18%)
Mar 23, 2007 20.55 20.71 20.50 20.66 2,052,800 +0.17(+0.83%)
Mar 22, 2007 20.51 20.58 20.43 20.48 2,556,100 -0.03(-0.13%)
Mar 21, 2007 20.36 20.52 20.25 20.51 2,849,600 +0.11(+0.54%)
Mar 20, 2007 20.35 20.41 20.28 20.40 3,081,200 +0.12(+0.58%)
Mar 19, 2007 20.23 20.36 20.20 20.29 3,274,400 +0.09(+0.47%)
Mar 16, 2007 20.32 20.33 20.17 20.19 2,879,200 -0.13(-0.65%)
Mar 15, 2007 20.21 20.50 20.19 20.32 4,349,600 +0.13(+0.63%)
Mar 14, 2007 20.12 20.38 20.02 20.20 3,885,200 +0.07(+0.35%)
Mar 13, 2007 20.16 20.23 20.05 20.12 3,805,600 -0.04(-0.19%)
Mar 12, 2007 20.20 20.24 20.16 20.16 3,219,600 -0.05(-0.26%)
Mar 09, 2007 20.22 20.25 20.16 20.21 2,384,800 +0.07(+0.35%)
Mar 08, 2007 20.00 20.19 19.98 20.14 2,390,800 +0.23(+1.18%)
Mar 07, 2007 20.45 20.45 19.87 19.91 3,942,800 -0.07(-0.33%)
Mar 06, 2007 19.89 20.00 19.88 19.98 3,291,600 +0.14(+0.69%)
Mar 05, 2007 20.00 20.00 19.66 19.84 4,218,800 +0.04(+0.20%)
Mar 02, 2007 19.90 19.98 19.55 19.80 2,386,800 -0.12(-0.60%)
Mar 01, 2007 19.23 20.03 19.23 19.92 4,781,500 -0.01(-0.05%)
Feb 28, 2007 19.82 20.00 19.70 19.93 3,962,800 +0.10(+0.53%)
Feb 27, 2007 20.14 20.14 19.75 19.82 7,273,200 -0.25(-1.23%)
Feb 26, 2007 20.11 20.15 20.01 20.07 5,090,148 -0.04(-0.22%)
Feb 23, 2007 20.12 20.22 20.00 20.11 3,982,800 -0.01(-0.02%)
Feb 22, 2007 20.05 20.24 19.97 20.12 4,024,800 +0.12(+0.61%)
Feb 21, 2007 19.75 20.08 19.75 20.00 5,522,800 +0.25(+1.25%)
Feb 20, 2007 19.43 19.80 19.38 19.75 2,240,800 +0.37(+1.91%)
Feb 16, 2007 19.27 19.39 19.20 19.38 1,872,400 -0.06(-0.31%)
Feb 15, 2007 19.31 19.53 19.26 19.44 2,575,600 +0.20(+1.04%)
Feb 14, 2007 19.16 19.32 19.11 19.24 2,838,000 -0.07(-0.36%)
Feb 13, 2007 19.10 19.32 19.09 19.31 3,221,284 +0.26(+1.36%)
Feb 12, 2007 18.98 19.11 18.77 19.05 2,726,556 +0.02(+0.12%)
Feb 09, 2007 19.12 19.17 18.86 19.03 3,019,600 -0.09(-0.46%)
Feb 08, 2007 19.10 19.23 19.00 19.11 2,529,200 +0.07(+0.37%)
Feb 07, 2007 18.77 19.26 18.66 19.05 4,865,200 -0.41(-2.13%)
Feb 06, 2007 19.52 19.62 19.21 19.46 2,810,000 +0.12(+0.59%)
Feb 05, 2007 19.16 19.39 19.10 19.34 3,804,000 +0.31(+1.66%)
Feb 02, 2007 19.18 19.18 19.02 19.03 1,650,400 -0.11(-0.60%)
Feb 01, 2007 19.05 19.29 18.99 19.14 4,366,800 +0.18(+0.94%)
Jan 31, 2007 18.69 19.03 18.55 18.97 4,328,000 +0.32(+1.73%)
Jan 30, 2007 18.73 18.80 18.61 18.64 4,779,600 +0.14(+0.78%)
Jan 29, 2007 18.43 18.68 18.40 18.50 5,014,400 +0.00(+0.00%)
Jan 26, 2007 18.62 18.62 18.40 18.50 3,261,600 -0.20(-1.08%)
Jan 25, 2007 19.24 19.30 18.63 18.70 6,395,200 -0.57(-2.98%)
Jan 24, 2007 19.34 19.57 19.00 19.28 6,625,600 +0.16(+0.85%)
Jan 23, 2007 19.75 19.75 18.94 19.11 9,462,800 -0.97(-4.84%)
Jan 22, 2007 20.29 20.29 20.04 20.09 2,367,600 -0.17(-0.85%)
Jan 19, 2007 20.43 20.46 20.20 20.26 1,717,200 -0.17(-0.83%)
Jan 18, 2007 20.57 20.65 20.39 20.43 1,489,200 -0.09(-0.46%)
Jan 17, 2007 20.38 20.65 20.32 20.52 3,567,200 +0.17(+0.82%)
Jan 16, 2007 20.27 20.37 20.23 20.36 1,862,000 +0.14(+0.70%)
Jan 12, 2007 20.34 20.34 20.16 20.21 3,254,000 -0.12(-0.59%)
Jan 11, 2007 20.38 20.50 20.29 20.34 3,659,600 +0.01(+0.06%)
Jan 10, 2007 20.48 20.48 20.29 20.32 2,825,600 -0.16(-0.81%)
Jan 09, 2007 20.38 20.57 20.27 20.49 3,200,800 +0.12(+0.58%)
Jan 08, 2007 20.44 20.46 20.15 20.37 2,885,600 -0.05(-0.24%)
Jan 05, 2007 20.50 20.53 20.38 20.42 1,814,800 -0.14(-0.68%)
Jan 04, 2007 20.53 20.61 20.39 20.56 2,760,000 +0.11(+0.56%)
Jan 03, 2007 20.67 20.82 20.23 20.45 3,602,800 -0.07(-0.37%)
Dec 29, 2006 20.48 20.61 20.46 20.52 1,264,000 -0.02(-0.07%)
Dec 28, 2006 20.50 20.62 20.48 20.54 1,598,400 +0.00(+0.02%)
Dec 27, 2006 20.56 20.62 20.48 20.53 1,887,200 +0.03(+0.16%)
Dec 26, 2006 20.60 20.60 20.38 20.50 937,600 -0.11(-0.55%)
Dec 22, 2006 20.50 20.63 20.34 20.61 1,384,000 +0.10(+0.50%)
Dec 21, 2006 20.67 20.68 20.46 20.51 1,429,200 -0.10(-0.49%)
Dec 20, 2006 20.54 20.65 20.51 20.61 1,962,000 +0.03(+0.16%)
Dec 19, 2006 20.41 20.60 20.40 20.57 1,920,000 +0.15(+0.73%)
Dec 18, 2006 20.67 20.72 20.36 20.43 1,358,800 -0.18(-0.89%)
Dec 15, 2006 20.75 20.77 20.61 20.61 3,675,200 -0.04(-0.21%)
Dec 14, 2006 20.19 20.67 20.12 20.65 2,692,400 +0.46(+2.28%)
Dec 13, 2006 20.16 20.25 20.06 20.19 2,586,000 +0.16(+0.77%)
Dec 12, 2006 20.00 20.18 19.95 20.04 3,971,600 +0.05(+0.28%)
Dec 11, 2006 19.85 20.02 19.78 19.98 2,230,800 +0.13(+0.64%)
Dec 08, 2006 19.85 19.97 19.74 19.85 1,741,200 +0.04(+0.21%)
Dec 07, 2006 19.81 19.90 19.72 19.81 2,096,800 -0.01(-0.03%)
Dec 06, 2006 19.85 19.86 19.71 19.82 2,196,400 -0.02(-0.10%)
Dec 05, 2006 19.80 19.95 19.66 19.84 1,954,800 +0.10(+0.51%)
Dec 04, 2006 19.57 19.80 19.50 19.73 1,323,600 +0.27(+1.37%)
Dec 01, 2006 19.37 19.65 19.23 19.47 1,476,000 -0.13(-0.66%)
Nov 30, 2006 19.43 19.75 19.30 19.60 2,721,600 +0.20(+1.01%)
Nov 29, 2006 19.17 19.42 19.16 19.40 2,524,400 +0.19(+1.00%)
Nov 28, 2006 19.16 19.25 19.03 19.21 4,064,000 +0.06(+0.31%)
Nov 27, 2006 19.12 19.26 19.06 19.15 2,376,000 +0.05(+0.29%)
Nov 24, 2006 19.14 19.23 18.95 19.09 823,200 -0.08(-0.40%)
Nov 22, 2006 19.23 19.27 19.05 19.17 988,800 -0.00(-0.01%)
Nov 21, 2006 19.18 19.28 19.11 19.18 2,109,600 +0.05(+0.25%)
Nov 20, 2006 19.31 19.31 19.06 19.13 2,022,800 -0.21(-1.11%)
Nov 17, 2006 19.36 19.40 19.19 19.34 1,370,400 -0.14(-0.73%)
Nov 16, 2006 19.38 19.52 19.32 19.48 1,343,200 +0.06(+0.33%)
Nov 15, 2006 19.34 19.56 19.30 19.42 1,829,200 +0.05(+0.23%)
Nov 14, 2006 19.20 19.43 19.04 19.38 2,069,600 +0.24(+1.25%)
Nov 13, 2006 19.25 19.39 19.01 19.14 1,564,400 -0.11(-0.60%)
Nov 10, 2006 19.24 19.30 19.09 19.25 1,660,800 +0.07(+0.39%)
Nov 09, 2006 19.27 19.28 19.06 19.18 2,778,000 +0.00(+0.01%)
Nov 08, 2006 19.19 19.25 19.11 19.17 2,080,800 -0.18(-0.90%)
Nov 07, 2006 19.23 19.46 19.18 19.35 1,935,600 +0.08(+0.42%)
Nov 06, 2006 18.84 19.35 18.82 19.27 3,227,600 +0.43(+2.27%)
Nov 03, 2006 18.93 18.95 18.70 18.84 1,542,000 -0.09(-0.49%)
Nov 02, 2006 18.82 19.01 18.76 18.93 1,643,200 -0.02(-0.08%)
Nov 01, 2006 19.05 19.17 18.91 18.95 3,426,800 -0.05(-0.29%)
Oct 31, 2006 19.00 19.05 18.87 19.00 3,204,000 +0.01(+0.05%)
Oct 30, 2006 18.66 19.19 18.61 18.99 3,356,400 +0.34(+1.80%)
Oct 27, 2006 18.78 18.90 18.60 18.66 2,767,200 -0.25(-1.30%)
Oct 26, 2006 18.63 18.92 18.58 18.90 2,722,000 +0.25(+1.34%)
Oct 25, 2006 18.61 18.70 18.43 18.65 3,820,000 -0.03(-0.17%)
Oct 24, 2006 18.62 18.76 18.58 18.68 3,501,200 -0.08(-0.41%)
Oct 23, 2006 18.73 18.80 18.71 18.76 3,380,800 +0.01(+0.07%)
Oct 20, 2006 19.64 19.64 18.64 18.75 4,386,000 -0.18(-0.96%)
Oct 19, 2006 19.11 19.11 18.82 18.93 3,906,800 -0.05(-0.28%)
Oct 18, 2006 19.02 19.10 18.89 18.98 3,859,600 +0.04(+0.22%)
Oct 17, 2006 18.98 19.01 18.80 18.94 1,152,800 -0.10(-0.51%)
Oct 16, 2006 18.95 19.04 18.92 19.04 1,472,800 +0.12(+0.63%)
Oct 13, 2006 18.96 19.00 18.86 18.92 1,395,600 -0.07(-0.36%)
Oct 12, 2006 19.00 19.03 18.84 18.99 3,612,400 +0.04(+0.22%)
Oct 11, 2006 18.94 19.06 18.89 18.95 3,093,200 +0.08(+0.44%)
Oct 10, 2006 18.89 18.93 18.78 18.86 2,779,200 -0.04(-0.20%)
Oct 09, 2006 18.47 18.96 18.41 18.90 1,827,600 +0.34(+1.86%)
Oct 06, 2006 18.55 18.67 18.51 18.55 3,047,200 -0.08(-0.42%)
Oct 05, 2006 18.59 18.63 18.51 18.63 2,363,200 -0.08(-0.43%)
Oct 04, 2006 18.57 18.74 18.55 18.71 2,921,200 +0.02(+0.11%)
Oct 03, 2006 18.56 18.73 18.45 18.69 3,032,000 +0.25(+1.38%)
Oct 02, 2006 18.30 18.50 18.25 18.44 2,909,200 +0.20(+1.10%)
Sep 29, 2006 18.66 18.67 18.24 18.24 3,129,600 -0.36(-1.92%)
Sep 28, 2006 18.75 18.83 18.59 18.59 1,486,400 -0.16(-0.84%)
Sep 27, 2006 18.63 18.79 18.61 18.75 6,086,400 +0.14(+0.77%)
Sep 26, 2006 18.38 18.65 18.37 18.61 2,948,800 +0.21(+1.14%)
Sep 25, 2006 18.45 18.45 18.12 18.40 2,680,800 +0.01(+0.04%)
Sep 22, 2006 18.55 18.57 18.32 18.39 1,693,200 -0.11(-0.58%)
Sep 21, 2006 18.46 18.62 18.33 18.50 2,914,000 +0.02(+0.09%)
Sep 20, 2006 18.38 18.51 18.37 18.48 2,808,400 +0.03(+0.18%)
Sep 19, 2006 18.49 18.49 18.25 18.45 1,664,000 -0.09(-0.47%)
Sep 18, 2006 18.48 18.57 18.39 18.54 1,857,200 +0.09(+0.47%)
Sep 15, 2006 18.61 18.69 18.35 18.45 3,682,000 +0.09(+0.49%)
Sep 14, 2006 18.48 18.48 18.32 18.36 2,276,400 -0.13(-0.69%)
Sep 13, 2006 18.59 18.62 18.37 18.49 3,038,000 -0.09(-0.47%)
Sep 12, 2006 18.12 18.63 18.12 18.57 3,852,400 +0.38(+2.10%)
Sep 11, 2006 17.86 18.21 17.77 18.19 2,576,000 +0.34(+1.89%)
Sep 08, 2006 17.56 17.86 17.51 17.86 1,849,200 +0.33(+1.88%)
Sep 07, 2006 17.45 17.56 17.26 17.52 2,218,400 +0.13(+0.73%)
Sep 06, 2006 17.45 17.57 17.34 17.40 1,265,600 -0.20(-1.11%)
Sep 05, 2006 17.55 17.65 17.38 17.59 1,042,400 -0.01(-0.07%)
Sep 01, 2006 17.50 17.75 17.50 17.61 1,421,200 +0.13(+0.76%)
Aug 31, 2006 17.45 17.50 17.37 17.47 1,364,800 +0.07(+0.43%)
Aug 30, 2006 17.59 17.59 17.32 17.40 919,200 -0.13(-0.73%)
Aug 29, 2006 17.20 17.55 17.17 17.52 1,730,800 +0.39(+2.29%)
Aug 28, 2006 16.95 17.23 16.90 17.13 873,200 +0.19(+1.12%)
Aug 25, 2006 16.95 16.98 16.80 16.94 530,000 +0.00(+0.01%)
Aug 24, 2006 17.18 17.18 16.82 16.94 1,468,000 -0.16(-0.92%)
Aug 23, 2006 17.43 17.44 16.96 17.10 1,280,800 -0.41(-2.34%)
Aug 22, 2006 17.41 17.51 17.28 17.51 2,064,800 +0.21(+1.24%)
Aug 21, 2006 17.43 17.43 17.16 17.29 839,200 -0.09(-0.52%)
Aug 18, 2006 17.29 17.41 17.21 17.38 1,007,600 +0.12(+0.67%)
Aug 17, 2006 17.40 17.45 17.18 17.27 1,740,000 -0.26(-1.48%)
Aug 16, 2006 17.40 17.54 17.24 17.53 1,611,600 +0.18(+1.02%)
Aug 15, 2006 17.00 17.36 16.98 17.35 1,956,400 +0.39(+2.27%)
Aug 14, 2006 16.94 17.18 16.86 16.96 1,042,800 +0.15(+0.91%)
Aug 11, 2006 16.88 16.91 16.70 16.81 1,176,000 -0.07(-0.39%)
Aug 10, 2006 16.65 16.96 16.56 16.88 2,093,200 +0.19(+1.15%)
Aug 09, 2006 17.25 17.26 16.67 16.68 2,663,600 -0.54(-3.15%)
Aug 08, 2006 17.46 17.50 17.19 17.23 1,744,000 -0.07(-0.42%)
Aug 07, 2006 17.33 17.34 17.11 17.30 1,176,800 -0.00(-0.01%)
Aug 04, 2006 17.27 17.50 17.18 17.30 1,722,400 +0.06(+0.38%)
Aug 03, 2006 16.88 17.30 16.84 17.24 2,028,400 +0.36(+2.13%)
Aug 02, 2006 16.93 16.95 16.78 16.88 1,661,600 -0.01(-0.04%)
Aug 01, 2006 16.87 16.93 16.65 16.89 2,000,800 -0.07(-0.41%)
Jul 31, 2006 17.12 17.12 16.90 16.95 1,656,000 -0.11(-0.64%)
Jul 28, 2006 16.94 17.11 16.84 17.07 2,077,600 +0.30(+1.80%)
Jul 27, 2006 17.12 17.12 16.68 16.76 3,104,400 -0.21(-1.22%)
Jul 26, 2006 17.48 17.48 16.93 16.97 3,456,400 -0.52(-2.96%)
Jul 25, 2006 17.13 17.52 17.06 17.49 3,047,600 +0.30(+1.73%)
Jul 24, 2006 16.94 17.32 16.94 17.19 2,538,400 +0.25(+1.49%)
Jul 21, 2006 17.00 17.03 16.80 16.94 2,485,600 +0.05(+0.27%)
Jul 20, 2006 16.95 17.15 16.72 16.89 3,490,800 -0.08(-0.46%)
Jul 19, 2006 16.89 17.14 16.54 16.97 7,202,000 +0.99(+6.18%)
Jul 18, 2006 16.10 16.18 15.54 15.98 5,483,600 -0.42(-2.53%)
Jul 17, 2006 15.93 16.48 15.93 16.40 2,751,600 +0.44(+2.77%)
Jul 14, 2006 16.32 16.36 15.82 15.96 3,255,200 -0.40(-2.43%)
Jul 13, 2006 16.55 16.55 16.30 16.35 2,404,800 -0.26(-1.55%)
Jul 12, 2006 16.80 16.88 16.48 16.61 1,001,200 -0.12(-0.75%)
Jul 11, 2006 16.82 16.83 16.57 16.73 1,479,200 -0.15(-0.89%)
Jul 10, 2006 16.91 17.00 16.75 16.89 1,531,200 -0.03(-0.19%)
Jul 07, 2006 16.94 17.06 16.85 16.92 2,257,200 -0.01(-0.06%)
Jul 06, 2006 16.99 17.00 16.85 16.93 2,130,400 -0.06(-0.35%)
Jul 05, 2006 16.88 17.00 16.68 16.99 2,293,600 +0.18(+1.04%)
Jul 03, 2006 17.02 17.04 16.80 16.81 829,600 -0.17(-0.99%)
Jun 30, 2006 16.85 16.99 16.85 16.98 1,911,600 +0.13(+0.76%)
Jun 29, 2006 16.66 16.88 16.55 16.85 2,284,800 +0.39(+2.40%)
Jun 28, 2006 16.48 16.50 16.32 16.46 1,616,000 +0.05(+0.34%)
Jun 27, 2006 16.58 16.63 16.38 16.40 2,342,400 -0.24(-1.46%)
Jun 26, 2006 16.47 16.64 16.47 16.64 2,447,200 +0.23(+1.43%)
Jun 23, 2006 16.41 16.50 16.30 16.41 2,337,200 -0.03(-0.18%)
Jun 22, 2006 16.49 16.56 16.31 16.44 2,446,800 -0.03(-0.20%)
Jun 21, 2006 16.39 16.66 16.37 16.47 2,682,800 +0.07(+0.41%)
Jun 20, 2006 16.29 16.50 16.29 16.41 3,044,800 +0.11(+0.69%)
Jun 19, 2006 16.38 16.42 16.18 16.29 2,468,400 -0.09(-0.53%)
Jun 16, 2006 16.16 16.65 16.16 16.38 5,128,000 +0.36(+2.22%)
Jun 15, 2006 15.75 16.11 15.75 16.02 2,480,400 +0.32(+2.07%)
Jun 14, 2006 15.58 15.71 15.55 15.70 2,067,600 +0.06(+0.38%)
Jun 13, 2006 15.88 15.90 15.63 15.64 2,142,800 -0.24(-1.54%)
Jun 12, 2006 16.19 16.20 15.88 15.88 2,264,400 -0.36(-2.22%)
Jun 09, 2006 16.13 16.27 16.06 16.25 2,425,600 +0.12(+0.76%)
Jun 08, 2006 16.08 16.18 15.74 16.12 2,673,600 +0.04(+0.28%)
Jun 07, 2006 16.05 16.18 16.02 16.08 2,440,800 -0.04(-0.23%)
Jun 06, 2006 15.81 16.12 15.81 16.11 2,254,400 +0.30(+1.93%)
Jun 05, 2006 16.02 16.13 15.81 15.81 1,376,800 -0.30(-1.86%)
Jun 02, 2006 16.18 16.23 15.96 16.11 2,057,200 -0.07(-0.43%)
Jun 01, 2006 15.71 16.18 15.70 16.18 3,077,600 +0.45(+2.84%)
May 31, 2006 15.55 15.77 15.51 15.73 1,363,600 +0.18(+1.14%)
May 30, 2006 15.77 15.79 15.54 15.55 1,542,400 -0.21(-1.36%)
May 26, 2006 15.62 15.81 15.60 15.77 1,547,200 +0.13(+0.86%)
May 25, 2006 15.74 15.80 15.46 15.63 1,872,000 -0.09(-0.54%)
May 24, 2006 15.71 15.79 15.66 15.72 2,993,200 -0.01(-0.10%)
May 23, 2006 15.59 15.80 15.59 15.73 2,869,600 +0.17(+1.12%)
May 22, 2006 15.59 15.63 15.43 15.56 2,577,600 -0.03(-0.19%)
May 19, 2006 15.57 15.62 15.50 15.59 3,296,400 +0.15(+0.96%)
May 18, 2006 15.40 15.57 15.35 15.44 2,428,400 +0.07(+0.44%)
May 17, 2006 15.45 15.47 15.29 15.38 2,244,000 -0.08(-0.53%)
May 16, 2006 15.75 15.75 15.40 15.46 1,947,600 +0.12(+0.80%)
May 15, 2006 15.29 15.35 15.14 15.34 2,292,800 +0.22(+1.42%)
May 12, 2006 15.46 15.46 15.10 15.12 1,959,600 -0.32(-2.07%)
May 11, 2006 15.59 15.62 15.38 15.44 1,235,200 -0.17(-1.10%)
May 10, 2006 15.67 15.72 15.50 15.61 1,804,400 -0.01(-0.05%)
May 09, 2006 15.78 15.78 15.62 15.62 1,152,800 -0.14(-0.87%)
May 08, 2006 15.70 15.79 15.64 15.76 2,666,400 +0.16(+1.01%)
May 05, 2006 15.56 15.62 15.42 15.60 2,265,200 +0.09(+0.60%)
May 04, 2006 15.40 15.56 15.40 15.51 2,313,600 +0.08(+0.49%)
May 03, 2006 15.47 15.50 15.40 15.43 1,835,200 +0.03(+0.21%)
May 02, 2006 15.44 15.44 15.25 15.40 2,722,000 +0.03(+0.16%)
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.