Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 37.34 38.31 37.18 38.22 3,355,600 +0.89(+2.38%)
Apr 27, 2006 36.40 37.51 36.08 37.33 2,738,900 +0.85(+2.33%)
Apr 26, 2006 36.56 36.74 36.43 36.48 1,416,000 +0.05(+0.14%)
Apr 25, 2006 36.69 36.69 36.09 36.43 1,771,300 +0.15(+0.41%)
Apr 24, 2006 36.40 36.42 36.07 36.28 1,429,000 -0.11(-0.30%)
Apr 21, 2006 36.50 36.64 36.25 36.39 1,610,300 +0.06(+0.17%)
Apr 20, 2006 36.07 36.61 36.07 36.33 1,883,900 +0.13(+0.36%)
Apr 19, 2006 36.65 36.77 36.06 36.20 3,010,600 -1.03(-2.77%)
Apr 18, 2006 36.75 37.30 36.13 37.23 3,462,200 +0.37(+1.00%)
Apr 17, 2006 37.03 37.25 36.72 36.86 1,403,300 -0.08(-0.22%)
Apr 13, 2006 36.92 37.05 36.64 36.94 878,600 +0.02(+0.05%)
Apr 12, 2006 36.80 37.10 36.65 36.92 1,024,900 +0.09(+0.24%)
Apr 11, 2006 37.16 37.29 36.77 36.83 1,214,000 -0.17(-0.46%)
Apr 10, 2006 36.93 37.19 36.66 37.00 1,472,100 +0.15(+0.41%)
Apr 07, 2006 37.12 37.41 36.69 36.85 937,700 -0.21(-0.57%)
Apr 06, 2006 37.23 37.35 36.72 37.06 1,772,500 -0.16(-0.43%)
Apr 05, 2006 37.64 37.85 37.06 37.22 1,488,600 -0.52(-1.38%)
Apr 04, 2006 37.02 37.83 36.93 37.74 1,741,000 +0.74(+2.00%)
Apr 03, 2006 36.76 37.29 36.66 37.00 1,448,000 +0.20(+0.54%)
Mar 31, 2006 36.81 37.19 36.75 36.80 1,095,700 -0.16(-0.43%)
Mar 30, 2006 36.90 37.41 36.60 36.96 2,063,700 +0.05(+0.14%)
Mar 29, 2006 36.98 37.09 36.56 36.91 990,700 +0.07(+0.19%)
Mar 28, 2006 37.21 37.33 36.74 36.84 1,084,600 -0.49(-1.31%)
Mar 27, 2006 37.30 37.36 37.11 37.33 733,500 +0.02(+0.05%)
Mar 24, 2006 37.20 37.54 37.10 37.31 1,003,700 -0.01(-0.03%)
Mar 23, 2006 37.24 37.43 37.02 37.32 1,766,000 -0.08(-0.21%)
Mar 22, 2006 37.33 37.47 37.10 37.40 1,529,600 +0.01(+0.03%)
Mar 21, 2006 37.45 37.67 37.32 37.39 1,487,100 -0.18(-0.48%)
Mar 20, 2006 37.27 37.66 37.21 37.57 1,249,400 +0.20(+0.54%)
Mar 17, 2006 37.27 37.43 37.00 37.37 1,775,300 +0.17(+0.46%)
Mar 16, 2006 37.26 37.58 37.07 37.20 1,869,300 -0.06(-0.16%)
Mar 15, 2006 37.54 37.54 37.18 37.26 1,810,000 -0.21(-0.56%)
Mar 14, 2006 36.91 37.50 36.90 37.47 1,518,500 +0.42(+1.13%)
Mar 13, 2006 36.75 37.20 36.68 37.05 1,270,100 +0.35(+0.95%)
Mar 10, 2006 36.34 36.70 36.34 36.70 1,290,200 +0.27(+0.74%)
Mar 09, 2006 36.70 36.85 36.41 36.43 1,049,100 -0.33(-0.90%)
Mar 08, 2006 36.61 36.86 36.45 36.76 1,562,900 +0.14(+0.38%)
Mar 07, 2006 35.92 36.68 35.92 36.62 1,643,600 +0.48(+1.33%)
Mar 06, 2006 36.39 36.42 35.90 36.14 1,322,200 -0.16(-0.44%)
Mar 03, 2006 36.40 36.55 36.15 36.30 1,416,200 -0.27(-0.74%)
Mar 02, 2006 36.60 36.72 36.26 36.57 1,937,000 -0.34(-0.92%)
Mar 01, 2006 36.87 37.13 36.66 36.91 2,449,900 -0.36(-0.97%)
Feb 28, 2006 37.42 37.49 37.00 37.27 1,848,600 -0.15(-0.40%)
Feb 27, 2006 37.20 37.60 37.17 37.42 1,481,900 +0.38(+1.03%)
Feb 24, 2006 37.15 37.26 36.89 37.04 1,721,900 -0.50(-1.33%)
Feb 23, 2006 37.47 37.65 37.07 37.54 1,441,800 -0.04(-0.11%)
Feb 22, 2006 36.86 37.66 36.82 37.58 2,156,700 +0.92(+2.51%)
Feb 21, 2006 36.85 37.07 36.61 36.66 1,581,500 -0.07(-0.19%)
Feb 17, 2006 36.94 37.00 36.58 36.73 1,360,700 -0.20(-0.54%)
Feb 16, 2006 36.49 36.93 36.47 36.93 973,900 +0.35(+0.96%)
Feb 15, 2006 36.47 36.83 36.24 36.58 1,857,100 -0.02(-0.05%)
Feb 14, 2006 35.78 36.71 35.75 36.60 2,082,900 +0.75(+2.09%)
Feb 13, 2006 35.98 36.05 35.67 35.85 1,017,900 -0.13(-0.36%)
Feb 10, 2006 35.57 36.00 35.33 35.98 1,522,600 +0.36(+1.01%)
Feb 09, 2006 35.54 35.84 35.44 35.62 1,010,200 -0.01(-0.03%)
Feb 08, 2006 35.72 35.72 35.19 35.63 1,569,700 +0.13(+0.37%)
Feb 07, 2006 35.36 35.61 35.22 35.50 1,595,400 +0.04(+0.11%)
Feb 06, 2006 35.30 35.50 35.20 35.46 1,213,400 +0.12(+0.34%)
Feb 03, 2006 35.20 35.81 34.93 35.34 2,016,400 -0.10(-0.28%)
Feb 02, 2006 35.54 35.93 35.18 35.44 2,063,900 -0.10(-0.28%)
Feb 01, 2006 35.48 35.54 35.10 35.54 1,895,500 +0.15(+0.42%)
Jan 31, 2006 35.48 35.64 34.77 35.39 1,945,200 -0.09(-0.25%)
Jan 30, 2006 35.57 35.58 35.32 35.48 1,991,400 -0.20(-0.56%)
Jan 27, 2006 35.80 36.15 35.40 35.68 1,754,100 -0.32(-0.89%)
Jan 26, 2006 35.92 36.42 35.75 36.00 2,204,200 +0.33(+0.93%)
Jan 25, 2006 35.22 35.78 35.19 35.67 2,743,900 +0.36(+1.02%)
Jan 24, 2006 34.90 35.60 34.81 35.31 3,450,200 +0.37(+1.06%)
Jan 23, 2006 34.47 35.07 34.41 34.94 3,011,700 +0.77(+2.25%)
Jan 20, 2006 34.30 34.73 33.81 34.17 4,942,200 +1.04(+3.14%)
Jan 19, 2006 33.29 33.46 32.96 33.13 2,085,900 -0.21(-0.63%)
Jan 18, 2006 33.25 33.50 33.05 33.34 988,000 +0.09(+0.27%)
Jan 17, 2006 33.40 33.48 33.02 33.25 1,549,900 -0.44(-1.31%)
Jan 13, 2006 33.40 33.70 33.32 33.69 878,600 +0.34(+1.02%)
Jan 12, 2006 33.59 33.65 33.33 33.35 1,241,600 -0.37(-1.10%)
Jan 11, 2006 33.85 33.91 33.53 33.72 1,584,000 -0.19(-0.56%)
Jan 10, 2006 33.88 34.00 33.67 33.91 1,088,000 -0.18(-0.53%)
Jan 09, 2006 34.00 34.15 33.80 34.09 997,500 +0.04(+0.12%)
Jan 06, 2006 34.04 34.08 33.69 34.05 1,290,000 +0.01(+0.03%)
Jan 05, 2006 33.85 34.09 33.73 34.04 2,057,000 +0.16(+0.47%)
Jan 04, 2006 33.54 33.95 33.46 33.88 1,815,500 +0.21(+0.62%)
Jan 03, 2006 33.18 33.68 32.90 33.67 1,847,100 +0.74(+2.25%)
Dec 30, 2005 33.03 33.13 32.68 32.93 1,239,500 -0.23(-0.69%)
Dec 29, 2005 33.24 33.30 33.02 33.16 858,100 -0.11(-0.33%)
Dec 28, 2005 33.54 33.68 33.20 33.27 1,003,300 -0.16(-0.48%)
Dec 27, 2005 33.76 33.90 33.43 33.43 876,700 -0.37(-1.09%)
Dec 23, 2005 33.84 33.89 33.69 33.80 570,100 +0.02(+0.06%)
Dec 22, 2005 33.63 33.78 33.49 33.78 870,500 +0.10(+0.30%)
Dec 21, 2005 33.88 33.98 33.55 33.68 1,152,600 +0.05(+0.15%)
Dec 20, 2005 33.70 33.84 33.59 33.63 840,400 -0.08(-0.24%)
Dec 19, 2005 33.95 33.99 33.66 33.71 1,741,600 -0.33(-0.97%)
Dec 16, 2005 33.74 34.05 33.70 34.04 2,729,100 +0.54(+1.61%)
Dec 15, 2005 33.40 33.67 33.25 33.50 2,647,500 +0.11(+0.33%)
Dec 14, 2005 33.27 33.49 33.16 33.39 1,628,700 +0.05(+0.15%)
Dec 13, 2005 32.84 33.46 32.80 33.34 1,339,500 +0.37(+1.12%)
Dec 12, 2005 33.31 33.31 32.77 32.97 1,013,100 -0.16(-0.48%)
Dec 09, 2005 33.02 33.46 32.88 33.13 1,198,500 +0.11(+0.33%)
Dec 08, 2005 33.00 33.35 32.82 33.02 1,465,200 -0.13(-0.39%)
Dec 07, 2005 33.47 33.52 32.80 33.15 1,314,600 -0.41(-1.22%)
Dec 06, 2005 33.42 33.82 33.38 33.56 1,400,300 +0.28(+0.84%)
Dec 05, 2005 33.20 33.33 32.82 33.28 682,600 -0.10(-0.30%)
Dec 02, 2005 33.22 33.51 33.15 33.38 593,600 -0.01(-0.03%)
Dec 01, 2005 33.35 33.48 33.18 33.39 1,247,600 +0.23(+0.69%)
Nov 30, 2005 33.60 33.74 33.00 33.16 1,436,800 -0.42(-1.25%)
Nov 29, 2005 33.80 33.99 33.51 33.58 1,209,900 -0.02(-0.06%)
Nov 28, 2005 33.53 33.78 33.38 33.60 1,208,100 +0.13(+0.39%)
Nov 25, 2005 33.38 33.50 33.23 33.47 669,700 -0.29(-0.86%)
Nov 23, 2005 33.59 33.98 33.59 33.76 1,239,100 +0.11(+0.33%)
Nov 22, 2005 33.46 33.71 33.12 33.65 2,148,600 +0.16(+0.48%)
Nov 21, 2005 33.06 33.64 32.73 33.49 1,308,100 +0.11(+0.33%)
Nov 18, 2005 33.90 33.95 33.06 33.38 1,416,000 +0.22(+0.66%)
Nov 17, 2005 32.90 33.29 32.73 33.16 1,166,900 +0.44(+1.34%)
Nov 16, 2005 32.96 33.03 32.51 32.72 1,016,000 -0.19(-0.58%)
Nov 15, 2005 33.30 33.42 32.71 32.91 1,365,900 -0.46(-1.38%)
Nov 14, 2005 33.22 33.37 32.78 33.37 882,000 -0.06(-0.18%)
Nov 11, 2005 33.41 33.51 33.25 33.43 824,100 +0.01(+0.03%)
Nov 10, 2005 32.95 33.50 32.87 33.42 1,476,800 +0.55(+1.67%)
Nov 09, 2005 32.55 33.00 32.49 32.87 1,385,300 +0.41(+1.26%)
Nov 08, 2005 32.28 32.72 32.19 32.46 1,479,000 -0.14(-0.43%)
Nov 07, 2005 32.23 32.60 32.17 32.60 1,098,000 +0.37(+1.15%)
Nov 04, 2005 32.31 32.53 32.07 32.23 1,192,200 -0.09(-0.28%)
Nov 03, 2005 32.50 32.81 32.11 32.32 1,148,400 -0.17(-0.52%)
Nov 02, 2005 32.14 32.62 32.08 32.49 1,122,700 +0.25(+0.78%)
Nov 01, 2005 32.15 32.41 32.04 32.24 1,281,400 +0.00(+0.00%)
Oct 31, 2005 32.14 32.40 32.08 32.24 1,761,200 +0.12(+0.37%)
Oct 28, 2005 31.45 32.17 31.45 32.12 1,684,600 +0.65(+2.07%)
Oct 27, 2005 31.29 31.74 31.16 31.47 1,280,500 +0.06(+0.19%)
Oct 26, 2005 31.14 31.71 31.14 31.41 1,240,300 +0.07(+0.22%)
Oct 25, 2005 31.48 31.68 31.18 31.34 1,171,300 -0.28(-0.89%)
Oct 24, 2005 31.33 31.63 31.28 31.62 1,105,400 +0.37(+1.18%)
Oct 21, 2005 31.38 31.52 30.98 31.25 1,773,600 +0.19(+0.61%)
Oct 20, 2005 31.43 31.70 30.87 31.06 1,420,800 -0.35(-1.11%)
Oct 19, 2005 30.46 31.43 30.10 31.41 1,396,600 +0.60(+1.95%)
Oct 18, 2005 31.35 31.39 30.79 30.81 1,962,800 -0.54(-1.72%)
Oct 17, 2005 31.38 31.86 31.08 31.35 1,395,700 -0.09(-0.29%)
Oct 14, 2005 31.21 31.61 31.05 31.44 1,797,900 +0.24(+0.77%)
Oct 13, 2005 30.90 31.38 30.83 31.20 1,577,700 +0.31(+1.00%)
Oct 12, 2005 31.00 31.41 30.69 30.89 1,367,700 -0.24(-0.77%)
Oct 11, 2005 31.16 31.43 31.00 31.13 1,157,700 -0.07(-0.22%)
Oct 10, 2005 31.66 31.81 31.18 31.20 1,261,600 -0.52(-1.64%)
Oct 07, 2005 31.70 31.84 31.58 31.72 935,900 +0.10(+0.32%)
Oct 06, 2005 31.50 32.10 31.40 31.62 1,263,600 +0.15(+0.48%)
Oct 05, 2005 31.78 31.76 31.47 31.47 1,096,100 -0.33(-1.04%)
Oct 04, 2005 32.50 32.73 31.78 31.80 954,900 -0.63(-1.94%)
Oct 03, 2005 32.25 32.61 32.20 32.43 1,293,100 +0.18(+0.56%)
Sep 30, 2005 32.35 32.52 32.12 32.25 1,907,900 -0.19(-0.59%)
Sep 29, 2005 31.81 32.45 31.72 32.44 2,143,600 +0.51(+1.60%)
Sep 28, 2005 32.00 32.08 31.74 31.93 1,470,500 +0.01(+0.03%)
Sep 27, 2005 31.88 31.98 31.65 31.92 1,952,800 +0.13(+0.41%)
Sep 26, 2005 32.10 32.19 31.71 31.79 2,040,800 -0.21(-0.66%)
Sep 23, 2005 32.02 32.13 31.94 32.00 2,184,400 -0.11(-0.34%)
Sep 22, 2005 32.18 32.30 31.90 32.11 1,790,600 -0.11(-0.34%)
Sep 21, 2005 32.70 32.69 32.12 32.22 1,489,300 -0.48(-1.47%)
Sep 20, 2005 32.70 33.38 32.64 32.70 1,690,800 -0.20(-0.61%)
Sep 19, 2005 33.18 33.18 32.82 32.90 1,463,800 -0.42(-1.26%)
Sep 16, 2005 33.16 33.35 33.07 33.32 2,404,400 +0.37(+1.12%)
Sep 15, 2005 33.06 33.15 32.73 32.95 1,089,700 -0.11(-0.33%)
Sep 14, 2005 33.02 33.08 32.81 33.06 1,204,600 +0.05(+0.15%)
Sep 13, 2005 33.25 33.31 33.00 33.01 960,900 -0.33(-0.99%)
Sep 12, 2005 33.30 33.58 33.15 33.34 1,037,600 -0.12(-0.36%)
Sep 09, 2005 33.35 33.59 33.28 33.46 697,700 +0.12(+0.36%)
Sep 08, 2005 33.47 33.47 33.19 33.34 905,200 -0.14(-0.42%)
Sep 07, 2005 33.22 33.49 33.01 33.48 1,152,200 +0.07(+0.21%)
Sep 06, 2005 33.24 33.67 33.24 33.41 935,800 +0.18(+0.54%)
Sep 02, 2005 33.40 33.55 33.23 33.23 860,200 -0.11(-0.33%)
Sep 01, 2005 33.10 33.50 32.82 33.34 1,504,400 +0.22(+0.66%)
Aug 31, 2005 32.72 33.12 32.50 33.12 1,237,500 +0.51(+1.56%)
Aug 30, 2005 32.79 32.85 32.45 32.61 1,472,700 -0.33(-1.00%)
Aug 29, 2005 32.60 32.94 32.46 32.94 973,600 +0.34(+1.04%)
Aug 26, 2005 33.05 33.19 32.45 32.60 1,597,600 -0.91(-2.72%)
Aug 25, 2005 33.35 33.58 33.32 33.51 899,100 +0.15(+0.45%)
Aug 24, 2005 33.54 33.75 33.31 33.36 1,327,700 -0.15(-0.45%)
Aug 23, 2005 33.82 33.83 33.44 33.51 998,900 -0.35(-1.03%)
Aug 22, 2005 33.77 34.00 33.64 33.86 1,474,800 +0.14(+0.42%)
Aug 19, 2005 33.74 33.84 33.61 33.72 780,200 +0.19(+0.57%)
Aug 18, 2005 33.44 33.59 33.36 33.53 667,700 -0.02(-0.06%)
Aug 17, 2005 33.52 33.78 33.43 33.55 776,700 -0.06(-0.18%)
Aug 16, 2005 33.78 34.00 33.57 33.61 905,900 -0.33(-0.97%)
Aug 15, 2005 33.73 34.03 33.59 33.94 662,400 +0.21(+0.62%)
Aug 12, 2005 33.63 33.89 33.43 33.73 904,200 -0.05(-0.15%)
Aug 11, 2005 33.61 33.80 33.49 33.78 1,036,200 +0.18(+0.54%)
Aug 10, 2005 33.81 34.02 33.53 33.60 1,008,300 -0.12(-0.36%)
Aug 09, 2005 33.85 33.93 33.64 33.72 751,600 +0.04(+0.12%)
Aug 08, 2005 33.99 34.03 33.62 33.68 660,300 -0.24(-0.71%)
Aug 05, 2005 33.91 33.98 33.70 33.92 1,228,000 -0.13(-0.38%)
Aug 04, 2005 34.25 34.33 33.82 34.05 894,200 -0.40(-1.16%)
Aug 03, 2005 34.37 34.54 34.01 34.45 766,000 +0.09(+0.26%)
Aug 02, 2005 34.42 34.48 34.20 34.36 881,200 +0.06(+0.17%)
Aug 01, 2005 34.43 34.54 34.25 34.30 1,105,800 +0.06(+0.18%)
Jul 29, 2005 34.67 34.78 34.12 34.24 1,364,300 -0.59(-1.69%)
Jul 28, 2005 34.70 34.83 34.49 34.83 1,119,100 +0.30(+0.87%)
Jul 27, 2005 34.58 34.74 34.21 34.53 1,342,000 -0.04(-0.12%)
Jul 26, 2005 34.51 34.74 34.37 34.57 1,026,200 +0.16(+0.46%)
Jul 25, 2005 34.52 34.69 34.40 34.41 1,235,500 -0.04(-0.12%)
Jul 22, 2005 34.47 34.54 34.25 34.45 1,085,100 -0.09(-0.26%)
Jul 21, 2005 34.67 34.85 34.43 34.54 1,541,100 -0.29(-0.83%)
Jul 20, 2005 34.04 35.00 34.04 34.83 1,893,600 +0.56(+1.63%)
Jul 19, 2005 34.40 34.49 34.10 34.27 1,983,700 +0.24(+0.71%)
Jul 18, 2005 34.21 34.28 33.99 34.03 1,303,400 -0.31(-0.90%)
Jul 15, 2005 34.23 34.45 34.01 34.34 1,245,100 +0.13(+0.38%)
Jul 14, 2005 34.04 34.40 33.92 34.21 1,775,500 +0.28(+0.83%)
Jul 13, 2005 33.80 34.13 33.75 33.93 1,371,400 +0.13(+0.38%)
Jul 12, 2005 33.58 33.94 33.55 33.80 1,280,000 +0.02(+0.06%)
Jul 11, 2005 33.49 33.80 33.33 33.78 1,382,800 +0.41(+1.23%)
Jul 08, 2005 33.06 33.48 32.95 33.37 645,900 +0.25(+0.75%)
Jul 07, 2005 32.90 33.17 32.67 33.12 1,100,900 -0.11(-0.33%)
Jul 06, 2005 33.44 33.50 33.17 33.23 852,600 -0.35(-1.04%)
Jul 05, 2005 33.14 33.69 33.00 33.58 764,400 +0.44(+1.33%)
Jul 01, 2005 33.19 33.49 32.95 33.14 989,500 -0.01(-0.03%)
Jun 30, 2005 33.59 33.62 33.03 33.15 1,007,800 -0.33(-0.99%)
Jun 29, 2005 33.35 33.62 33.12 33.48 924,400 +0.21(+0.63%)
Jun 28, 2005 32.86 33.35 32.81 33.27 1,019,200 +0.54(+1.65%)
Jun 27, 2005 32.75 32.89 32.67 32.73 958,500 -0.11(-0.33%)
Jun 24, 2005 32.79 32.97 32.71 32.84 1,284,600 -0.05(-0.15%)
Jun 23, 2005 33.23 33.42 32.86 32.89 973,600 -0.35(-1.05%)
Jun 22, 2005 33.47 33.60 33.16 33.24 958,300 -0.04(-0.12%)
Jun 21, 2005 33.45 33.52 33.22 33.28 836,900 -0.20(-0.60%)
Jun 20, 2005 33.25 33.52 33.04 33.48 738,100 +0.06(+0.18%)
Jun 17, 2005 33.21 33.46 32.97 33.42 1,937,500 +0.39(+1.18%)
Jun 16, 2005 33.22 33.22 32.89 33.03 796,600 -0.07(-0.21%)
Jun 15, 2005 33.03 33.25 32.91 33.10 1,082,300 +0.23(+0.70%)
Jun 14, 2005 32.75 32.99 32.74 32.87 631,700 +0.07(+0.21%)
Jun 13, 2005 32.71 32.93 32.53 32.80 725,500 +0.10(+0.31%)
Jun 10, 2005 32.94 32.94 32.51 32.70 835,000 -0.07(-0.21%)
Jun 09, 2005 32.71 32.96 32.61 32.77 791,600 -0.08(-0.24%)
Jun 08, 2005 32.89 33.10 32.76 32.85 1,007,400 +0.00(+0.00%)
Jun 07, 2005 32.97 33.28 32.68 32.85 1,638,800 -0.08(-0.24%)
Jun 06, 2005 32.93 32.94 32.65 32.93 784,800 +0.16(+0.49%)
Jun 03, 2005 32.86 33.17 32.70 32.77 1,069,500 -0.25(-0.76%)
Jun 02, 2005 32.98 33.22 32.76 33.02 1,005,000 -0.54(-1.61%)
Jun 01, 2005 32.67 33.56 32.53 33.56 1,676,400 +0.80(+2.44%)
May 31, 2005 32.82 32.97 32.57 32.76 1,393,700 -0.04(-0.12%)
May 27, 2005 32.99 32.99 32.70 32.80 537,400 -0.12(-0.36%)
May 26, 2005 32.89 32.96 32.60 32.92 1,369,600 -0.10(-0.30%)
May 25, 2005 33.06 33.10 32.77 33.02 1,095,200 -0.03(-0.09%)
May 24, 2005 33.17 33.23 32.87 33.05 1,286,500 -0.29(-0.87%)
May 23, 2005 33.32 33.45 33.22 33.34 1,352,200 +0.02(+0.06%)
May 20, 2005 33.29 33.39 32.97 33.32 1,435,200 +0.13(+0.39%)
May 19, 2005 33.37 33.39 32.91 33.19 732,300 -0.21(-0.63%)
May 18, 2005 33.05 33.44 33.05 33.40 1,272,100 +0.55(+1.67%)
May 17, 2005 32.55 32.93 32.41 32.85 1,237,800 +0.15(+0.46%)
May 16, 2005 32.18 32.75 32.13 32.70 1,161,800 +0.64(+2.00%)
May 13, 2005 32.36 32.36 31.88 32.06 1,553,100 -0.22(-0.68%)
May 12, 2005 32.50 32.82 32.14 32.28 1,512,300 -0.32(-0.98%)
May 11, 2005 32.65 32.79 32.42 32.60 1,532,500 +0.00(+0.00%)
May 10, 2005 32.90 32.98 32.53 32.60 1,356,400 -0.37(-1.12%)
May 09, 2005 32.97 33.10 32.83 32.97 1,297,100 +0.01(+0.03%)
May 06, 2005 33.25 33.29 32.74 32.96 1,164,500 -0.24(-0.72%)
May 05, 2005 33.53 33.68 32.99 33.20 1,433,700 -0.48(-1.43%)
May 04, 2005 33.06 33.80 32.87 33.68 1,609,600 +0.63(+1.91%)
May 03, 2005 33.34 33.46 32.86 33.05 1,610,300 -0.29(-0.87%)
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.