Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 32.75 32.90 32.49 32.49 7,670,052 -0.19(-0.59%)
Apr 27, 2007 32.56 32.79 32.45 32.69 5,760,913 -0.14(-0.44%)
Apr 26, 2007 32.91 33.01 32.71 32.83 7,349,519 -0.47(-1.42%)
Apr 25, 2007 33.10 33.33 33.03 33.31 8,576,787 +0.60(+1.83%)
Apr 24, 2007 33.20 33.22 32.68 32.71 8,630,185 -0.47(-1.43%)
Apr 23, 2007 33.32 33.67 33.15 33.18 6,759,439 +0.03(+0.10%)
Apr 20, 2007 33.07 33.20 32.91 33.15 7,942,497 +0.01(+0.03%)
Apr 19, 2007 32.86 33.18 32.85 33.14 8,528,499 -0.14(-0.42%)
Apr 18, 2007 33.27 33.37 33.18 33.28 7,180,192 -0.03(-0.10%)
Apr 17, 2007 33.55 33.59 33.24 33.31 8,922,450 +0.12(+0.36%)
Apr 16, 2007 33.25 33.26 33.03 33.19 7,546,162 +0.17(+0.51%)
Apr 13, 2007 33.00 33.12 32.85 33.02 10,073,696 +0.48(+1.48%)
Apr 12, 2007 32.02 32.54 31.94 32.54 7,879,927 +0.68(+2.14%)
Apr 11, 2007 32.06 32.22 31.79 31.86 7,924,170 +0.09(+0.27%)
Apr 10, 2007 31.61 31.78 31.58 31.77 5,276,443 +0.47(+1.51%)
Apr 09, 2007 31.33 31.66 31.25 31.30 3,275,584 -0.20(-0.63%)
Apr 05, 2007 31.56 31.68 31.47 31.50 4,743,288 +0.08(+0.25%)
Apr 04, 2007 31.19 31.42 31.10 31.42 5,014,786 -0.04(-0.14%)
Apr 03, 2007 31.41 31.52 31.27 31.46 6,272,315 +0.07(+0.22%)
Apr 02, 2007 31.55 31.56 31.26 31.39 5,628,498 +0.14(+0.45%)
Mar 30, 2007 31.48 31.48 31.20 31.25 8,966,577 -0.48(-1.52%)
Mar 29, 2007 31.74 31.79 31.53 31.74 10,802,765 +0.51(+1.62%)
Mar 28, 2007 31.50 31.57 31.21 31.23 13,016,783 +0.22(+0.70%)
Mar 27, 2007 30.98 31.11 30.85 31.01 6,684,172 -0.07(-0.22%)
Mar 26, 2007 31.17 31.18 30.89 31.08 9,897,190 +0.33(+1.08%)
Mar 23, 2007 30.50 30.93 30.46 30.75 11,011,564 +0.70(+2.31%)
Mar 22, 2007 29.82 30.27 29.75 30.05 8,991,438 +0.37(+1.24%)
Mar 21, 2007 29.33 29.77 29.20 29.69 7,433,077 +0.59(+2.02%)
Mar 20, 2007 28.92 29.11 28.85 29.10 4,607,073 +0.09(+0.30%)
Mar 19, 2007 28.85 29.15 28.77 29.01 5,915,745 +0.26(+0.89%)
Mar 16, 2007 28.84 29.01 28.65 28.75 5,317,463 -0.08(-0.27%)
Mar 15, 2007 28.64 29.02 28.60 28.83 7,403,595 -0.10(-0.33%)
Mar 14, 2007 28.74 28.96 28.47 28.93 13,952,296 +0.09(+0.30%)
Mar 13, 2007 29.43 29.47 28.79 28.84 11,122,608 -0.59(-2.00%)
Mar 12, 2007 29.26 29.48 29.22 29.43 7,524,665 -0.11(-0.36%)
Mar 09, 2007 29.35 29.54 29.26 29.54 10,660,716 +0.22(+0.76%)
Mar 08, 2007 29.40 29.50 29.28 29.31 9,030,593 +0.02(+0.08%)
Mar 07, 2007 28.72 29.42 28.68 29.29 17,005,442 +0.56(+1.93%)
Mar 06, 2007 28.52 28.77 28.43 28.73 11,909,444 +0.35(+1.24%)
Mar 05, 2007 28.31 28.78 28.30 28.38 13,215,037 -0.62(-2.15%)
Mar 02, 2007 29.24 29.34 28.88 29.00 10,191,995 -0.47(-1.59%)
Mar 01, 2007 29.44 29.68 29.12 29.47 11,489,813 -0.23(-0.78%)
Feb 28, 2007 30.08 30.10 29.59 29.70 10,251,660 -0.16(-0.53%)
Feb 27, 2007 30.43 30.63 29.73 29.86 10,241,509 -0.98(-3.16%)
Feb 26, 2007 31.02 31.09 30.72 30.84 8,903,891 +0.35(+1.16%)
Feb 23, 2007 30.35 30.61 30.27 30.49 11,292,074 +0.66(+2.22%)
Feb 22, 2007 29.59 29.86 29.53 29.83 9,390,450 +0.14(+0.47%)
Feb 21, 2007 29.71 29.78 29.43 29.69 8,241,271 -0.38(-1.25%)
Feb 20, 2007 29.91 30.12 29.88 30.06 6,051,471 -0.18(-0.61%)
Feb 16, 2007 30.22 30.36 30.13 30.25 5,127,694 -0.21(-0.68%)
Feb 15, 2007 30.42 30.49 30.25 30.45 6,580,586 +0.13(+0.41%)
Feb 14, 2007 30.29 30.44 30.14 30.33 7,429,445 +0.01(+0.03%)
Feb 13, 2007 29.91 30.34 29.90 30.32 7,797,645 +0.30(+1.01%)
Feb 12, 2007 30.02 30.09 29.95 30.01 6,931,097 -0.35(-1.14%)
Feb 09, 2007 30.43 30.53 30.32 30.36 7,683,359 -0.29(-0.94%)
Feb 08, 2007 30.20 30.71 30.19 30.65 10,085,095 +0.01(+0.03%)
Feb 07, 2007 30.84 30.87 30.51 30.64 6,678,578 +0.11(+0.36%)
Feb 06, 2007 30.42 30.64 30.37 30.53 7,827,135 -0.26(-0.85%)
Feb 05, 2007 30.75 30.87 30.69 30.79 7,172,267 +0.07(+0.22%)
Feb 02, 2007 30.58 30.78 30.41 30.72 5,618,276 -0.05(-0.17%)
Feb 01, 2007 30.76 30.91 30.67 30.78 7,022,068 +0.12(+0.39%)
Jan 31, 2007 30.32 30.72 30.17 30.66 12,320,679 -0.04(-0.14%)
Jan 30, 2007 30.45 30.77 30.39 30.70 8,067,661 +0.37(+1.23%)
Jan 29, 2007 30.49 30.60 30.31 30.33 6,969,654 -0.43(-1.41%)
Jan 26, 2007 30.85 30.91 30.57 30.76 5,308,555 +0.04(+0.13%)
Jan 25, 2007 31.15 31.15 30.68 30.72 5,996,363 -0.68(-2.17%)
Jan 24, 2007 31.50 31.55 31.11 31.40 8,673,637 -0.08(-0.25%)
Jan 23, 2007 31.15 31.52 31.13 31.48 9,162,354 +0.63(+2.05%)
Jan 22, 2007 31.25 31.30 30.73 30.85 5,938,355 -0.29(-0.95%)
Jan 19, 2007 30.80 31.16 30.80 31.14 7,704,904 +0.44(+1.43%)
Jan 18, 2007 31.03 31.11 30.54 30.70 11,576,106 +0.01(+0.03%)
Jan 17, 2007 30.26 30.75 30.26 30.69 11,095,883 +0.15(+0.49%)
Jan 16, 2007 31.07 31.13 30.42 30.54 10,116,170 -0.66(-2.10%)
Jan 12, 2007 30.10 31.27 30.03 31.20 20,667,608 +1.47(+4.95%)
Jan 11, 2007 29.93 30.29 29.71 29.73 12,321,922 +0.06(+0.20%)
Jan 10, 2007 29.89 29.94 29.58 29.67 10,141,031 -0.47(-1.55%)
Jan 09, 2007 30.07 30.28 29.85 30.14 17,133,682 -0.89(-2.88%)
Jan 08, 2007 31.38 31.45 30.94 31.03 7,839,151 -0.33(-1.05%)
Jan 05, 2007 31.34 31.40 31.02 31.36 7,074,690 -0.07(-0.22%)
Jan 04, 2007 31.69 31.71 31.39 31.43 8,884,745 -0.42(-1.32%)
Jan 03, 2007 32.47 32.47 31.74 31.85 11,098,991 -0.54(-1.67%)
Dec 29, 2006 32.35 32.53 32.31 32.39 2,689,289 -0.05(-0.15%)
Dec 28, 2006 32.40 32.50 32.30 32.44 3,233,735 -0.06(-0.19%)
Dec 27, 2006 32.47 32.55 32.35 32.50 4,329,464 +0.31(+0.97%)
Dec 26, 2006 32.31 32.31 31.99 32.19 2,704,413 +0.07(+0.23%)
Dec 22, 2006 32.49 32.49 32.06 32.11 3,901,241 -0.18(-0.57%)
Dec 21, 2006 32.11 32.31 31.95 32.30 6,146,148 +0.00(+0.00%)
Dec 20, 2006 32.56 32.62 32.29 32.30 5,977,511 -0.47(-1.44%)
Dec 19, 2006 32.44 32.94 32.38 32.77 6,048,571 +0.55(+1.71%)
Dec 18, 2006 32.69 32.77 32.21 32.22 7,778,036 -0.55(-1.66%)
Dec 15, 2006 32.95 32.98 32.65 32.77 4,411,711 -0.09(-0.26%)
Dec 14, 2006 32.69 32.91 32.67 32.85 10,636,377 -0.26(-0.77%)
Dec 13, 2006 32.88 33.15 32.80 33.11 5,630,085 +0.16(+0.50%)
Dec 12, 2006 33.00 33.12 32.76 32.94 5,337,766 -0.02(-0.07%)
Dec 11, 2006 32.76 33.18 32.75 32.97 4,252,396 -0.10(-0.29%)
Dec 08, 2006 33.08 33.25 32.96 33.06 7,592,825 +0.16(+0.48%)
Dec 07, 2006 32.87 33.06 32.68 32.91 6,747,773 +0.10(+0.31%)
Dec 06, 2006 32.90 33.19 32.71 32.80 9,319,804 -0.32(-0.96%)
Dec 05, 2006 32.97 33.19 32.82 33.12 8,077,191 +0.51(+1.57%)
Dec 04, 2006 32.66 32.72 32.44 32.61 5,469,113 -0.17(-0.53%)
Dec 01, 2006 32.57 32.85 32.40 32.78 7,247,678 -0.08(-0.23%)
Nov 30, 2006 32.85 32.92 32.64 32.86 6,995,757 +0.00(+0.01%)
Nov 29, 2006 32.51 32.97 32.39 32.86 7,698,896 +0.35(+1.07%)
Nov 28, 2006 32.19 32.52 32.17 32.51 5,537,272 +0.45(+1.40%)
Nov 27, 2006 32.15 32.26 31.93 32.06 6,052,507 -0.04(-0.12%)
Nov 24, 2006 31.86 32.15 31.74 32.10 3,807,807 -0.05(-0.16%)
Nov 22, 2006 32.32 32.40 31.99 32.15 4,869,559 -0.19(-0.60%)
Nov 21, 2006 32.17 32.37 32.09 32.35 5,621,176 +0.38(+1.18%)
Nov 20, 2006 31.86 32.22 31.86 31.97 5,596,109 -0.07(-0.23%)
Nov 17, 2006 31.86 32.10 31.83 32.04 10,200,075 -0.12(-0.36%)
Nov 16, 2006 32.85 33.01 32.10 32.16 7,659,741 -0.49(-1.51%)
Nov 15, 2006 32.35 32.70 32.27 32.65 8,108,681 +0.00(+0.01%)
Nov 14, 2006 32.52 32.66 32.26 32.64 7,397,670 +0.24(+0.74%)
Nov 13, 2006 32.39 32.63 32.28 32.40 8,334,083 -0.63(-1.91%)
Nov 10, 2006 33.36 33.36 32.86 33.04 4,682,691 +0.02(+0.06%)
Nov 09, 2006 33.01 33.25 32.89 33.02 6,558,419 -0.18(-0.54%)
Nov 08, 2006 32.63 33.24 32.60 33.19 6,973,176 +0.31(+0.95%)
Nov 07, 2006 33.26 33.30 32.81 32.88 6,178,053 -0.09(-0.28%)
Nov 06, 2006 32.78 33.05 32.68 32.97 5,118,579 +0.46(+1.43%)
Nov 03, 2006 32.32 32.58 32.25 32.51 7,771,821 +0.05(+0.15%)
Nov 02, 2006 32.31 32.58 32.28 32.46 5,232,937 +0.02(+0.07%)
Nov 01, 2006 32.59 32.72 32.30 32.44 8,494,020 +0.05(+0.15%)
Oct 31, 2006 32.15 33.20 31.92 32.39 6,857,574 +0.01(+0.03%)
Oct 30, 2006 32.69 32.71 32.29 32.38 7,098,100 -0.47(-1.44%)
Oct 27, 2006 33.13 33.16 32.77 32.85 5,238,738 -0.19(-0.57%)
Oct 26, 2006 33.53 33.54 32.79 33.04 9,611,501 -0.37(-1.11%)
Oct 25, 2006 32.91 33.50 32.90 33.41 7,168,745 +0.44(+1.35%)
Oct 24, 2006 32.77 33.10 32.73 32.97 7,554,498 +0.21(+0.65%)
Oct 23, 2006 32.14 32.81 32.12 32.76 6,605,654 +0.03(+0.09%)
Oct 20, 2006 33.01 33.01 32.60 32.73 5,328,029 -0.14(-0.41%)
Oct 19, 2006 32.33 32.88 32.33 32.86 7,102,658 +0.74(+2.30%)
Oct 18, 2006 32.58 32.70 32.10 32.12 9,102,482 -0.58(-1.79%)
Oct 17, 2006 32.99 32.99 32.51 32.71 7,181,797 +0.11(+0.34%)
Oct 16, 2006 32.31 32.67 32.27 32.60 7,050,243 +0.75(+2.36%)
Oct 13, 2006 31.83 32.07 31.72 31.84 6,648,538 +0.43(+1.38%)
Oct 12, 2006 31.05 31.41 30.95 31.41 7,291,183 +0.58(+1.89%)
Oct 11, 2006 30.93 31.05 30.67 30.82 6,633,001 -0.32(-1.04%)
Oct 10, 2006 30.81 31.28 30.77 31.15 7,056,044 +0.10(+0.33%)
Oct 09, 2006 31.32 31.36 30.93 31.05 5,874,754 -0.18(-0.57%)
Oct 06, 2006 31.08 31.23 30.84 31.23 6,072,810 -0.06(-0.20%)
Oct 05, 2006 31.30 31.38 31.16 31.29 7,858,625 -0.11(-0.35%)
Oct 04, 2006 30.96 31.40 30.89 31.40 12,590,623 +0.64(+2.09%)
Oct 03, 2006 31.01 31.11 30.66 30.76 8,402,450 -0.80(-2.54%)
Oct 02, 2006 31.77 31.97 31.54 31.56 5,714,403 -0.10(-0.31%)
Sep 29, 2006 31.63 31.74 31.39 31.66 5,450,260 -0.11(-0.33%)
Sep 28, 2006 31.94 31.99 31.69 31.76 6,996,586 -0.19(-0.60%)
Sep 27, 2006 31.66 31.99 31.42 31.95 9,036,808 +0.54(+1.72%)
Sep 26, 2006 31.05 31.52 31.05 31.41 10,551,230 +0.01(+0.03%)
Sep 25, 2006 31.25 31.49 30.80 31.40 10,565,732 -0.07(-0.21%)
Sep 22, 2006 32.09 32.09 31.42 31.47 7,451,534 -0.37(-1.15%)
Sep 21, 2006 31.55 31.91 31.40 31.84 7,712,984 +0.46(+1.48%)
Sep 20, 2006 31.84 32.05 31.34 31.38 12,055,086 -0.10(-0.31%)
Sep 19, 2006 31.80 31.90 31.21 31.47 7,231,518 -0.17(-0.53%)
Sep 18, 2006 31.61 31.73 31.18 31.64 9,586,641 +0.33(+1.06%)
Sep 15, 2006 31.51 31.51 31.11 31.31 8,549,956 -0.48(-1.50%)
Sep 14, 2006 32.26 32.31 31.71 31.79 8,327,040 -0.39(-1.20%)
Sep 13, 2006 31.76 32.24 31.65 32.17 8,096,251 +0.67(+2.13%)
Sep 12, 2006 31.67 31.74 31.23 31.50 10,483,071 +0.18(+0.57%)
Sep 11, 2006 31.52 31.59 31.21 31.32 12,051,771 -0.45(-1.41%)
Sep 08, 2006 32.00 32.08 31.64 31.77 7,482,610 +0.03(+0.09%)
Sep 07, 2006 31.95 32.05 31.68 31.74 8,547,263 -0.56(-1.75%)
Sep 06, 2006 32.59 32.66 32.21 32.31 7,544,968 -0.81(-2.43%)
Sep 05, 2006 32.73 33.11 32.68 33.11 7,428,331 +0.29(+0.88%)
Sep 01, 2006 32.77 32.89 32.69 32.82 4,504,731 -0.02(-0.07%)
Aug 31, 2006 32.93 33.03 32.78 32.85 11,084,696 +0.11(+0.34%)
Aug 30, 2006 32.88 32.97 32.40 32.74 13,803,197 +0.25(+0.77%)
Aug 29, 2006 33.01 33.01 32.30 32.49 12,841,715 -0.48(-1.46%)
Aug 28, 2006 32.92 32.98 32.64 32.97 5,855,901 -0.00(-0.01%)
Aug 25, 2006 32.95 33.23 32.87 32.97 6,447,375 -0.30(-0.90%)
Aug 24, 2006 33.26 33.31 32.88 33.27 7,059,773 -0.09(-0.27%)
Aug 23, 2006 33.76 33.84 33.22 33.36 3,869,751 -0.35(-1.05%)
Aug 22, 2006 33.69 33.81 33.54 33.72 3,669,623 -0.18(-0.53%)
Aug 21, 2006 33.79 34.16 33.79 33.89 4,536,428 +0.12(+0.36%)
Aug 18, 2006 33.61 33.77 33.35 33.77 5,335,902 +0.45(+1.35%)
Aug 17, 2006 33.23 33.39 32.91 33.33 8,436,426 +0.25(+0.74%)
Aug 16, 2006 33.56 33.56 32.95 33.08 8,692,283 -0.63(-1.88%)
Aug 15, 2006 33.78 33.82 33.50 33.71 8,557,207 +0.26(+0.78%)
Aug 14, 2006 33.84 33.84 33.43 33.45 5,878,897 -0.01(-0.03%)
Aug 11, 2006 33.39 33.61 33.33 33.46 4,609,974 -0.21(-0.63%)
Aug 10, 2006 33.88 33.88 33.41 33.67 8,332,012 -0.24(-0.71%)
Aug 09, 2006 34.06 34.27 33.91 33.91 8,740,968 +0.06(+0.17%)
Aug 08, 2006 33.72 34.03 33.56 33.86 9,912,107 -0.15(-0.44%)
Aug 07, 2006 34.30 34.53 33.90 34.01 12,775,213 -1.01(-2.88%)
Aug 04, 2006 35.00 35.14 34.75 35.01 4,505,974 +0.26(+0.75%)
Aug 03, 2006 34.92 34.98 34.71 34.75 4,835,376 -0.38(-1.07%)
Aug 02, 2006 35.18 35.37 34.97 35.13 5,713,575 +0.14(+0.39%)
Aug 01, 2006 34.84 35.00 34.55 35.00 4,414,197 -0.01(-0.03%)
Jul 31, 2006 34.86 35.18 34.85 35.00 5,427,471 +0.07(+0.19%)
Jul 28, 2006 34.96 35.23 34.93 34.94 11,391,724 +0.29(+0.85%)
Jul 27, 2006 35.13 35.16 34.50 34.64 8,826,944 +0.47(+1.37%)
Jul 26, 2006 33.66 34.27 33.61 34.17 12,203,006 +0.62(+1.86%)
Jul 25, 2006 33.80 33.91 33.43 33.55 8,780,123 -0.11(-0.33%)
Jul 24, 2006 33.55 34.05 33.46 33.66 8,599,263 +0.75(+2.27%)
Jul 21, 2006 33.35 33.41 32.90 32.91 5,414,005 -0.20(-0.60%)
Jul 20, 2006 33.70 33.70 33.04 33.11 8,467,295 -0.52(-1.55%)
Jul 19, 2006 33.19 33.78 33.16 33.63 9,202,338 +0.09(+0.26%)
Jul 18, 2006 33.74 33.78 33.21 33.55 7,430,610 -0.04(-0.11%)
Jul 17, 2006 33.85 34.06 33.31 33.59 5,643,551 -0.86(-2.51%)
Jul 14, 2006 34.38 34.56 34.14 34.45 5,382,929 +0.19(+0.55%)
Jul 13, 2006 34.02 34.45 33.87 34.26 7,393,733 +0.30(+0.90%)
Jul 12, 2006 34.01 34.09 33.76 33.96 7,730,801 -0.49(-1.43%)
Jul 11, 2006 34.33 34.46 33.95 34.45 6,870,626 +0.23(+0.66%)
Jul 10, 2006 34.28 34.43 34.09 34.22 7,005,080 -0.12(-0.35%)
Jul 07, 2006 34.52 34.72 34.23 34.34 9,236,107 +0.45(+1.34%)
Jul 06, 2006 33.96 34.16 33.84 33.89 7,453,399 +0.09(+0.27%)
Jul 05, 2006 33.63 33.92 33.38 33.80 5,737,399 -0.16(-0.48%)
Jul 03, 2006 33.93 34.18 33.87 33.96 2,482,325 +0.36(+1.08%)
Jun 30, 2006 33.76 33.84 33.57 33.60 7,228,203 +0.17(+0.52%)
Jun 29, 2006 32.64 33.43 32.64 33.43 11,436,058 +0.62(+1.88%)
Jun 28, 2006 32.64 32.85 32.49 32.81 4,691,392 +0.49(+1.51%)
Jun 27, 2006 32.41 32.68 32.29 32.32 8,501,064 -0.25(-0.76%)
Jun 26, 2006 32.32 32.60 32.02 32.57 4,743,599 +0.21(+0.66%)
Jun 23, 2006 32.39 32.70 32.29 32.35 4,425,384 +0.31(+0.96%)
Jun 22, 2006 32.07 32.28 31.80 32.05 6,955,566 -0.30(-0.93%)
Jun 21, 2006 31.76 32.47 31.76 32.35 7,335,104 +0.63(+1.99%)
Jun 20, 2006 31.50 32.22 31.47 31.71 8,162,131 +0.18(+0.57%)
Jun 19, 2006 32.21 32.24 31.36 31.53 5,890,706 -0.66(-2.05%)
Jun 16, 2006 32.12 32.24 31.93 32.20 9,386,721 -0.18(-0.55%)
Jun 15, 2006 31.94 32.55 31.82 32.37 8,354,593 +0.91(+2.90%)
Jun 14, 2006 31.47 31.78 30.98 31.46 10,592,664 +0.25(+0.79%)
Jun 13, 2006 31.57 31.86 31.05 31.22 9,294,944 -0.87(-2.71%)
Jun 12, 2006 32.62 32.72 32.04 32.08 5,936,698 -0.49(-1.50%)
Jun 09, 2006 32.71 33.03 32.33 32.57 14,694,240 -0.34(-1.03%)
Jun 08, 2006 32.29 32.97 31.95 32.91 9,421,525 -0.17(-0.53%)
Jun 07, 2006 33.71 33.77 33.01 33.08 7,405,956 -0.73(-2.17%)
Jun 06, 2006 34.01 34.15 33.63 33.82 7,453,606 -0.37(-1.07%)
Jun 05, 2006 34.81 34.94 34.18 34.18 6,054,993 -0.52(-1.50%)
Jun 02, 2006 34.60 34.80 34.22 34.71 5,370,292 +0.40(+1.15%)
Jun 01, 2006 33.60 34.35 33.50 34.31 6,521,542 +0.18(+0.54%)
May 31, 2006 33.99 34.20 33.77 34.13 6,937,542 +0.26(+0.77%)
May 30, 2006 34.49 34.66 33.79 33.87 7,064,745 -0.70(-2.04%)
May 26, 2006 34.34 34.61 34.10 34.57 3,364,253 +0.00(+0.00%)
May 25, 2006 34.17 34.75 33.98 34.57 6,769,734 +1.00(+2.99%)
May 24, 2006 33.74 33.86 33.26 33.57 10,938,019 -0.58(-1.71%)
May 23, 2006 34.32 34.72 34.10 34.15 7,854,275 +0.27(+0.80%)
May 22, 2006 33.61 34.03 33.06 33.88 10,753,222 -0.31(-0.90%)
May 19, 2006 33.93 34.32 33.74 34.19 8,312,952 +0.47(+1.40%)
May 18, 2006 34.00 34.21 33.60 33.72 7,221,160 -0.28(-0.82%)
May 17, 2006 34.67 34.89 33.57 34.00 13,696,089 -1.16(-3.30%)
May 16, 2006 35.14 35.48 34.91 35.15 7,242,084 -0.30(-0.84%)
May 15, 2006 35.25 35.48 35.03 35.45 7,439,104 -0.57(-1.59%)
May 12, 2006 36.63 36.71 35.92 36.03 7,846,817 -0.42(-1.17%)
May 11, 2006 36.94 37.01 36.43 36.45 5,926,547 -0.40(-1.07%)
May 10, 2006 36.67 36.85 36.35 36.85 5,783,806 +0.03(+0.09%)
May 09, 2006 36.55 36.90 36.54 36.81 5,637,129 +0.31(+0.86%)
May 08, 2006 36.43 36.67 36.30 36.50 5,839,535 -0.41(-1.11%)
May 05, 2006 36.57 36.91 36.52 36.91 7,826,721 +0.58(+1.61%)
May 04, 2006 36.24 36.61 35.96 36.33 9,571,724 +0.10(+0.28%)
May 03, 2006 36.76 36.77 36.06 36.23 8,049,844 -0.60(-1.64%)
May 02, 2006 36.51 36.89 36.48 36.83 8,876,872 +0.92(+2.55%)
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.