Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 32.01 32.02 31.65 31.77 3,299,000 -0.27(-0.84%)
Apr 27, 2007 32.06 32.09 31.85 32.04 3,158,647 -0.01(-0.03%)
Apr 26, 2007 31.22 32.15 31.22 32.05 5,335,763 +0.05(+0.16%)
Apr 25, 2007 31.72 32.10 31.60 32.00 5,069,779 +0.45(+1.43%)
Apr 24, 2007 31.65 31.70 31.37 31.55 3,420,024 -0.17(-0.54%)
Apr 23, 2007 31.71 31.80 31.52 31.72 2,536,945 +0.01(+0.03%)
Apr 20, 2007 32.33 32.33 31.56 31.71 4,468,364 +0.13(+0.41%)
Apr 19, 2007 31.47 31.73 31.30 31.58 3,583,740 -0.12(-0.38%)
Apr 18, 2007 32.00 32.00 31.30 31.70 4,510,849 +0.11(+0.35%)
Apr 17, 2007 31.64 31.69 31.48 31.59 4,212,887 -0.11(-0.35%)
Apr 16, 2007 31.50 31.75 31.46 31.70 5,641,806 +0.25(+0.79%)
Apr 13, 2007 31.84 31.84 31.35 31.45 4,716,800 +0.04(+0.13%)
Apr 12, 2007 31.79 31.79 30.92 31.41 4,966,705 +0.42(+1.36%)
Apr 11, 2007 31.31 31.39 30.96 30.99 4,234,509 -0.41(-1.31%)
Apr 10, 2007 31.15 31.40 31.15 31.40 3,253,573 +0.20(+0.64%)
Apr 09, 2007 31.20 31.25 31.01 31.20 4,327,325 +0.18(+0.58%)
Apr 05, 2007 31.24 31.22 30.46 31.02 4,699,451 -0.22(-0.70%)
Apr 04, 2007 31.19 31.49 31.10 31.24 5,295,091 +0.14(+0.45%)
Apr 03, 2007 31.06 31.23 30.96 31.10 5,927,244 +0.32(+1.04%)
Apr 02, 2007 30.79 30.80 30.55 30.78 3,487,100 +0.19(+0.62%)
Mar 30, 2007 30.45 30.75 30.37 30.59 4,589,232 +0.09(+0.30%)
Mar 29, 2007 30.40 30.67 30.38 30.50 5,423,432 +0.13(+0.43%)
Mar 28, 2007 30.58 30.58 30.16 30.37 3,944,200 -0.21(-0.69%)
Mar 27, 2007 30.57 30.77 30.43 30.58 4,424,665 +0.02(+0.07%)
Mar 26, 2007 30.46 30.70 30.23 30.56 3,910,700 +0.10(+0.33%)
Mar 23, 2007 30.65 30.73 30.38 30.46 3,978,600 -0.29(-0.94%)
Mar 22, 2007 29.84 30.87 29.84 30.75 4,151,700 +0.08(+0.26%)
Mar 21, 2007 30.49 30.79 30.19 30.67 4,208,400 +0.18(+0.59%)
Mar 20, 2007 30.67 30.73 30.46 30.49 5,022,407 -0.16(-0.52%)
Mar 19, 2007 30.45 30.66 30.28 30.65 4,076,200 +0.44(+1.46%)
Mar 16, 2007 30.04 30.21 29.86 30.21 8,266,175 +0.17(+0.57%)
Mar 15, 2007 30.40 30.47 30.01 30.04 5,647,052 -0.46(-1.51%)
Mar 14, 2007 30.70 30.92 30.23 30.50 3,907,400 -0.06(-0.20%)
Mar 13, 2007 31.29 31.21 30.53 30.56 4,123,800 -0.73(-2.33%)
Mar 12, 2007 30.86 31.33 30.70 31.29 5,663,300 +0.62(+2.02%)
Mar 09, 2007 30.61 30.88 30.49 30.67 3,070,700 +0.19(+0.62%)
Mar 08, 2007 30.83 30.95 30.45 30.48 4,469,100 -0.10(-0.33%)
Mar 07, 2007 30.80 31.08 30.49 30.58 5,314,000 -0.36(-1.16%)
Mar 06, 2007 29.71 31.05 29.71 30.94 10,011,797 +1.32(+4.46%)
Mar 05, 2007 29.32 29.73 29.01 29.62 5,191,500 +0.08(+0.27%)
Mar 02, 2007 29.90 30.00 29.50 29.54 3,820,000 -0.43(-1.43%)
Mar 01, 2007 30.35 30.35 29.58 29.97 7,036,867 -0.40(-1.32%)
Feb 28, 2007 30.60 30.89 30.24 30.37 7,970,700 +0.13(+0.43%)
Feb 27, 2007 31.70 31.80 28.45 30.24 7,176,400 -1.16(-3.69%)
Feb 26, 2007 31.32 31.56 31.29 31.40 2,122,585 +0.08(+0.26%)
Feb 23, 2007 31.52 31.53 31.12 31.32 2,343,300 -0.23(-0.73%)
Feb 22, 2007 31.75 31.81 31.35 31.55 2,669,400 -0.15(-0.47%)
Feb 21, 2007 31.95 32.00 31.66 31.70 4,648,200 -0.21(-0.66%)
Feb 20, 2007 31.87 32.01 31.60 31.91 1,440,400 +0.10(+0.31%)
Feb 16, 2007 31.75 31.93 31.61 31.81 2,299,400 -0.07(-0.22%)
Feb 15, 2007 32.05 32.15 31.74 31.88 2,284,200 -0.11(-0.34%)
Feb 14, 2007 31.98 32.27 31.95 31.99 2,877,554 +0.11(+0.35%)
Feb 13, 2007 31.45 31.93 31.31 31.88 2,220,041 +0.57(+1.82%)
Feb 12, 2007 31.90 32.00 31.28 31.31 2,145,720 -0.37(-1.17%)
Feb 09, 2007 32.04 32.22 31.53 31.68 2,255,700 -0.41(-1.28%)
Feb 08, 2007 31.79 32.11 31.77 32.09 2,520,800 +0.30(+0.94%)
Feb 07, 2007 31.59 31.83 31.50 31.79 1,957,200 +0.20(+0.63%)
Feb 06, 2007 31.75 31.76 31.41 31.59 1,763,100 +0.03(+0.10%)
Feb 05, 2007 31.30 31.61 31.09 31.56 2,078,800 +0.21(+0.67%)
Feb 02, 2007 31.44 31.60 31.28 31.35 3,389,800 -0.09(-0.29%)
Feb 01, 2007 31.65 31.65 31.09 31.44 3,031,500 +0.27(+0.87%)
Jan 31, 2007 31.05 31.35 30.92 31.17 1,978,300 +0.15(+0.48%)
Jan 30, 2007 30.75 31.05 30.60 31.02 2,132,400 +0.22(+0.71%)
Jan 29, 2007 30.80 31.01 30.62 30.80 2,094,000 +0.18(+0.59%)
Jan 26, 2007 31.00 31.12 30.50 30.62 3,793,600 -0.09(-0.29%)
Jan 25, 2007 31.20 31.36 30.68 30.71 2,751,800 -0.63(-2.01%)
Jan 24, 2007 31.49 31.55 31.25 31.34 2,323,600 -0.26(-0.82%)
Jan 23, 2007 31.40 31.68 31.29 31.60 2,625,800 +0.26(+0.83%)
Jan 22, 2007 31.51 31.64 31.23 31.34 3,429,400 -0.17(-0.54%)
Jan 19, 2007 31.47 31.53 31.20 31.51 2,144,700 +0.04(+0.13%)
Jan 18, 2007 31.66 31.91 31.43 31.47 3,616,700 +0.06(+0.19%)
Jan 17, 2007 31.45 31.62 31.34 31.41 2,874,400 -0.07(-0.22%)
Jan 16, 2007 31.71 31.75 31.21 31.48 4,259,100 -0.14(-0.44%)
Jan 12, 2007 31.24 31.68 31.22 31.62 3,285,600 +0.42(+1.35%)
Jan 11, 2007 31.16 31.40 31.09 31.20 2,577,900 +0.04(+0.13%)
Jan 10, 2007 30.75 31.20 30.71 31.16 2,747,200 +0.27(+0.87%)
Jan 09, 2007 31.20 31.33 30.74 30.89 3,249,400 -0.16(-0.52%)
Jan 08, 2007 30.83 31.05 30.57 31.05 3,138,400 +0.16(+0.52%)
Jan 05, 2007 31.37 31.40 30.77 30.89 6,480,300 -0.44(-1.40%)
Jan 04, 2007 31.40 31.63 30.83 31.33 3,999,900 -0.27(-0.85%)
Jan 03, 2007 31.15 31.97 31.10 31.60 3,188,900 +0.42(+1.35%)
Dec 29, 2006 31.45 31.64 31.07 31.18 1,851,200 -0.32(-1.02%)
Dec 28, 2006 31.50 31.71 31.48 31.50 1,829,800 -0.04(-0.13%)
Dec 27, 2006 31.66 31.95 31.49 31.54 1,665,000 +0.13(+0.41%)
Dec 26, 2006 31.15 31.63 31.15 31.41 1,678,500 +0.22(+0.71%)
Dec 22, 2006 31.55 31.60 31.18 31.19 2,604,700 -0.48(-1.52%)
Dec 21, 2006 31.70 31.83 31.47 31.67 2,659,800 -0.07(-0.22%)
Dec 20, 2006 31.73 32.00 31.59 31.74 2,461,400 +0.03(+0.09%)
Dec 19, 2006 31.70 31.88 31.62 31.71 2,293,700 -0.28(-0.88%)
Dec 18, 2006 31.99 32.04 31.77 31.99 4,714,300 +0.00(+0.00%)
Dec 15, 2006 31.77 32.01 31.25 31.99 4,417,200 +0.39(+1.23%)
Dec 14, 2006 31.44 31.79 31.29 31.60 2,955,200 +0.21(+0.67%)
Dec 13, 2006 31.50 31.55 31.07 31.39 2,726,700 +0.09(+0.29%)
Dec 12, 2006 31.33 31.45 30.95 31.30 2,950,100 -0.02(-0.06%)
Dec 11, 2006 30.98 31.33 30.94 31.32 3,193,400 +0.39(+1.26%)
Dec 08, 2006 30.85 31.01 30.64 30.93 2,395,300 -0.01(-0.03%)
Dec 07, 2006 30.84 31.00 30.70 30.94 2,331,300 +0.22(+0.72%)
Dec 06, 2006 30.98 31.05 30.56 30.72 2,194,000 -0.23(-0.74%)
Dec 05, 2006 30.20 31.00 30.15 30.95 3,629,100 +0.75(+2.48%)
Dec 04, 2006 30.00 30.53 29.98 30.20 3,672,200 +0.45(+1.51%)
Dec 01, 2006 29.89 30.04 29.45 29.75 3,426,100 +0.00(+0.00%)
Nov 30, 2006 30.03 30.10 29.73 29.75 3,358,900 -0.28(-0.93%)
Nov 29, 2006 30.05 30.25 29.96 30.03 4,165,900 -0.02(-0.07%)
Nov 28, 2006 29.80 30.25 29.66 30.05 5,911,600 +0.04(+0.13%)
Nov 27, 2006 30.25 30.32 29.99 30.01 2,558,300 -0.28(-0.92%)
Nov 24, 2006 30.50 30.52 30.29 30.29 849,200 -0.27(-0.88%)
Nov 22, 2006 29.75 30.97 29.75 30.56 5,301,900 +0.93(+3.14%)
Nov 21, 2006 29.60 29.70 29.42 29.63 2,677,900 -0.15(-0.50%)
Nov 20, 2006 29.14 30.05 29.14 29.78 1,953,600 -0.02(-0.07%)
Nov 17, 2006 29.65 29.94 29.55 29.80 1,843,600 +0.02(+0.07%)
Nov 16, 2006 29.85 30.03 29.61 29.78 2,059,600 +0.14(+0.47%)
Nov 15, 2006 29.78 29.86 29.56 29.64 1,902,700 +0.06(+0.20%)
Nov 14, 2006 30.02 30.11 29.50 29.58 2,335,000 -0.43(-1.43%)
Nov 13, 2006 29.80 30.05 29.67 30.01 1,657,900 +0.14(+0.47%)
Nov 10, 2006 29.79 30.07 29.62 29.87 3,641,600 +0.08(+0.27%)
Nov 09, 2006 29.70 29.88 29.43 29.79 2,245,600 +0.19(+0.64%)
Nov 08, 2006 29.40 29.72 29.30 29.60 3,323,100 +0.20(+0.68%)
Nov 07, 2006 29.09 29.45 28.82 29.40 3,809,900 +0.25(+0.86%)
Nov 06, 2006 28.76 29.24 28.56 29.15 4,919,600 +0.64(+2.24%)
Nov 03, 2006 28.74 28.90 28.39 28.51 2,918,300 -0.22(-0.77%)
Nov 02, 2006 28.58 28.96 28.48 28.73 3,626,900 -0.08(-0.28%)
Nov 01, 2006 29.00 29.05 28.58 28.81 3,383,100 -0.13(-0.45%)
Oct 31, 2006 29.05 29.18 28.80 28.94 2,975,900 -0.06(-0.21%)
Oct 30, 2006 29.00 29.10 28.81 29.00 1,920,700 +0.03(+0.10%)
Oct 27, 2006 29.00 29.14 28.73 28.97 2,177,000 -0.13(-0.45%)
Oct 26, 2006 28.82 29.30 28.71 29.10 4,241,500 +0.49(+1.71%)
Oct 25, 2006 28.40 28.84 28.33 28.61 2,451,700 +0.27(+0.95%)
Oct 24, 2006 28.08 28.35 28.00 28.34 3,568,100 +0.18(+0.64%)
Oct 23, 2006 27.95 28.36 27.85 28.16 2,504,800 +0.23(+0.82%)
Oct 20, 2006 28.29 28.36 27.84 27.93 4,334,100 -0.26(-0.92%)
Oct 19, 2006 28.00 28.24 27.97 28.19 2,889,200 +0.00(+0.00%)
Oct 18, 2006 28.23 28.41 28.07 28.19 1,806,400 +0.08(+0.28%)
Oct 17, 2006 27.33 28.29 27.33 28.11 2,648,400 -0.01(-0.04%)
Oct 16, 2006 28.00 28.38 27.67 28.12 4,189,900 -0.03(-0.11%)
Oct 13, 2006 28.50 28.60 28.12 28.15 3,523,500 -0.17(-0.60%)
Oct 12, 2006 28.69 28.69 28.26 28.32 2,730,900 -0.29(-1.01%)
Oct 11, 2006 28.40 28.88 28.40 28.61 3,458,600 +0.24(+0.85%)
Oct 10, 2006 28.56 28.56 28.23 28.37 2,515,200 -0.19(-0.67%)
Oct 09, 2006 28.35 28.58 28.14 28.56 2,036,700 +0.09(+0.32%)
Oct 06, 2006 28.66 28.74 28.27 28.47 2,516,900 -0.18(-0.63%)
Oct 05, 2006 28.25 28.69 28.22 28.65 2,997,500 +0.18(+0.63%)
Oct 04, 2006 28.49 28.63 28.15 28.47 2,555,700 +0.05(+0.18%)
Oct 03, 2006 28.34 28.72 28.29 28.42 2,526,000 +0.09(+0.32%)
Oct 02, 2006 28.42 28.54 28.33 28.33 3,314,600 +0.16(+0.57%)
Sep 29, 2006 28.10 28.50 28.10 28.17 2,775,400 -0.04(-0.14%)
Sep 28, 2006 28.45 28.57 28.19 28.21 4,102,800 -0.24(-0.84%)
Sep 27, 2006 28.77 28.80 28.38 28.45 4,310,600 -0.31(-1.08%)
Sep 26, 2006 28.70 28.78 28.18 28.76 3,240,400 +0.11(+0.38%)
Sep 25, 2006 28.35 28.76 28.09 28.65 3,125,400 +0.42(+1.49%)
Sep 22, 2006 28.28 28.42 28.11 28.23 1,764,900 -0.02(-0.07%)
Sep 21, 2006 28.56 28.82 28.06 28.25 2,575,500 -0.31(-1.09%)
Sep 20, 2006 28.85 28.95 28.47 28.56 3,333,600 -0.08(-0.28%)
Sep 19, 2006 28.88 29.07 28.48 28.64 3,635,800 -0.03(-0.10%)
Sep 18, 2006 28.63 28.70 28.48 28.67 1,670,600 +0.09(+0.31%)
Sep 15, 2006 28.65 28.95 28.37 28.58 3,403,300 +0.04(+0.14%)
Sep 14, 2006 28.78 28.90 28.40 28.54 2,751,400 -0.23(-0.80%)
Sep 13, 2006 29.20 29.36 28.14 28.77 3,594,100 -0.58(-1.98%)
Sep 12, 2006 29.27 29.78 29.12 29.35 4,097,600 +0.09(+0.31%)
Sep 11, 2006 28.47 29.30 28.35 29.26 2,747,900 +0.80(+2.81%)
Sep 08, 2006 28.02 28.49 28.00 28.46 2,641,100 +0.33(+1.17%)
Sep 07, 2006 28.40 28.61 28.08 28.13 3,232,800 -0.17(-0.60%)
Sep 06, 2006 28.55 28.63 28.13 28.30 4,308,800 -0.30(-1.05%)
Sep 05, 2006 29.00 29.00 28.54 28.60 3,151,500 -0.26(-0.90%)
Sep 01, 2006 28.82 28.99 28.72 28.86 2,415,600 +0.31(+1.09%)
Aug 31, 2006 28.81 28.87 28.55 28.55 2,451,300 -0.26(-0.90%)
Aug 30, 2006 28.92 28.97 28.50 28.81 2,049,700 -0.12(-0.41%)
Aug 29, 2006 28.78 29.00 28.59 28.93 4,279,400 -0.01(-0.03%)
Aug 28, 2006 28.75 29.19 28.59 28.94 5,429,900 +0.48(+1.69%)
Aug 25, 2006 28.15 28.60 28.03 28.46 2,333,200 +0.18(+0.64%)
Aug 24, 2006 28.34 28.50 28.21 28.28 2,620,000 -0.06(-0.21%)
Aug 23, 2006 28.18 28.45 27.91 28.34 3,664,800 +0.16(+0.57%)
Aug 22, 2006 27.72 28.19 27.60 28.18 5,114,000 +0.47(+1.70%)
Aug 21, 2006 27.49 27.74 27.47 27.71 1,918,000 +0.19(+0.69%)
Aug 18, 2006 27.46 27.61 27.26 27.52 2,590,700 +0.07(+0.26%)
Aug 17, 2006 27.45 27.73 27.30 27.45 2,546,600 -0.11(-0.40%)
Aug 16, 2006 27.75 27.83 27.43 27.56 2,713,100 -0.08(-0.29%)
Aug 15, 2006 27.47 27.68 27.29 27.64 3,785,500 +0.38(+1.39%)
Aug 14, 2006 26.40 27.35 26.34 27.26 8,282,900 +0.89(+3.38%)
Aug 11, 2006 26.50 26.58 26.17 26.37 3,136,400 -0.13(-0.49%)
Aug 10, 2006 26.18 26.56 26.18 26.50 5,248,500 +0.25(+0.95%)
Aug 09, 2006 26.35 26.41 26.19 26.25 6,035,400 +0.00(+0.00%)
Aug 08, 2006 26.30 26.42 26.12 26.25 3,682,100 +0.10(+0.38%)
Aug 07, 2006 25.98 26.33 25.96 26.15 4,763,600 +0.35(+1.36%)
Aug 04, 2006 26.36 26.70 25.80 25.80 6,634,900 -0.56(-2.12%)
Aug 03, 2006 26.75 26.76 25.53 26.36 9,992,600 -0.79(-2.91%)
Aug 02, 2006 26.83 27.31 26.80 27.15 1,859,100 +0.32(+1.19%)
Aug 01, 2006 27.25 27.27 26.70 26.83 3,034,000 -0.60(-2.19%)
Jul 31, 2006 27.25 27.44 27.01 27.43 2,982,900 +0.18(+0.66%)
Jul 28, 2006 26.87 27.27 26.70 27.25 1,943,600 +0.42(+1.57%)
Jul 27, 2006 26.75 26.95 26.67 26.83 1,588,600 +0.18(+0.68%)
Jul 26, 2006 26.81 26.92 26.62 26.65 2,081,300 -0.22(-0.82%)
Jul 25, 2006 26.55 27.00 26.52 26.87 2,629,300 +0.35(+1.32%)
Jul 24, 2006 26.40 26.63 26.18 26.52 2,019,700 +0.29(+1.11%)
Jul 21, 2006 26.38 26.52 26.11 26.23 2,872,000 -0.15(-0.57%)
Jul 20, 2006 26.45 26.58 26.34 26.38 2,488,500 -0.17(-0.64%)
Jul 19, 2006 26.60 26.90 26.41 26.55 2,861,500 +0.05(+0.19%)
Jul 18, 2006 26.63 26.83 26.40 26.50 1,546,100 -0.13(-0.49%)
Jul 17, 2006 26.50 26.73 26.35 26.63 1,811,400 +0.11(+0.41%)
Jul 14, 2006 26.85 26.86 26.37 26.52 3,068,600 -0.43(-1.60%)
Jul 13, 2006 27.54 27.60 26.82 26.95 3,961,100 -0.59(-2.14%)
Jul 12, 2006 27.48 27.64 26.73 27.54 2,541,600 +0.11(+0.40%)
Jul 11, 2006 27.38 27.52 27.30 27.43 3,370,500 +0.06(+0.22%)
Jul 10, 2006 27.47 27.63 27.20 27.37 2,992,800 -0.02(-0.07%)
Jul 07, 2006 26.90 27.41 26.80 27.39 5,297,000 +0.52(+1.94%)
Jul 06, 2006 27.00 27.03 26.75 26.87 2,028,600 +0.13(+0.49%)
Jul 05, 2006 27.05 27.06 26.61 26.74 4,391,800 -0.37(-1.36%)
Jul 03, 2006 27.15 27.20 27.00 27.11 1,490,100 +0.06(+0.22%)
Jun 30, 2006 27.01 27.24 27.01 27.05 5,371,700 +0.13(+0.48%)
Jun 29, 2006 26.95 26.99 26.73 26.92 4,958,200 +0.29(+1.09%)
Jun 28, 2006 26.72 26.72 26.34 26.63 6,188,200 +0.11(+0.41%)
Jun 27, 2006 26.60 26.73 26.27 26.52 3,740,300 +0.02(+0.08%)
Jun 26, 2006 26.48 26.60 26.34 26.50 3,794,100 +0.00(+0.00%)
Jun 23, 2006 25.85 26.61 25.82 26.50 5,966,600 +0.55(+2.12%)
Jun 22, 2006 26.09 26.15 25.83 25.95 2,376,700 -0.09(-0.35%)
Jun 21, 2006 25.77 26.10 25.72 26.04 3,018,300 +0.25(+0.97%)
Jun 20, 2006 26.04 26.16 25.79 25.79 3,463,500 -0.17(-0.65%)
Jun 19, 2006 26.05 26.11 25.92 25.96 3,016,800 -0.03(-0.12%)
Jun 16, 2006 26.17 26.26 25.63 25.99 3,507,800 -0.28(-1.07%)
Jun 15, 2006 25.82 26.28 25.58 26.27 2,639,700 +0.44(+1.70%)
Jun 14, 2006 26.05 26.26 25.74 25.83 3,977,200 +0.04(+0.16%)
Jun 13, 2006 25.80 26.08 25.73 25.79 4,249,500 +0.04(+0.16%)
Jun 12, 2006 26.25 26.40 25.74 25.75 3,502,000 +0.00(+0.00%)
Jun 09, 2006 26.35 26.50 25.64 25.75 4,573,200 -0.80(-3.01%)
Jun 08, 2006 26.76 26.97 26.49 26.55 7,894,000 -0.13(-0.49%)
Jun 07, 2006 26.45 26.80 26.26 26.68 7,633,300 +0.40(+1.52%)
Jun 06, 2006 26.56 26.88 26.01 26.28 2,981,800 -0.28(-1.05%)
Jun 05, 2006 26.43 26.85 26.23 26.56 5,399,000 +0.13(+0.49%)
Jun 02, 2006 26.88 26.88 26.30 26.43 2,583,800 -0.21(-0.79%)
Jun 01, 2006 25.73 26.67 25.70 26.64 4,254,500 +0.73(+2.82%)
May 31, 2006 25.51 25.93 25.47 25.91 5,084,700 +0.40(+1.57%)
May 30, 2006 26.00 26.09 25.50 25.51 6,300,800 -0.69(-2.63%)
May 26, 2006 26.38 26.50 26.04 26.20 3,751,000 -0.10(-0.38%)
May 25, 2006 25.60 26.33 25.50 26.30 8,439,500 +0.90(+3.54%)
May 24, 2006 25.00 25.60 24.92 25.40 3,725,400 +0.55(+2.21%)
May 23, 2006 25.20 25.20 24.82 24.85 3,795,300 -0.41(-1.62%)
May 22, 2006 25.29 25.55 25.10 25.26 3,999,000 +0.05(+0.20%)
May 19, 2006 25.50 25.50 24.99 25.21 6,574,600 -0.14(-0.55%)
May 18, 2006 25.01 25.86 25.01 25.35 3,166,800 -0.45(-1.74%)
May 17, 2006 26.25 26.51 25.77 25.80 5,144,600 -0.53(-2.01%)
May 16, 2006 25.79 26.43 25.77 26.33 5,039,800 +0.67(+2.61%)
May 15, 2006 25.55 25.80 25.25 25.66 2,980,000 +0.00(+0.00%)
May 12, 2006 25.55 26.05 25.43 25.66 3,674,100 -0.26(-1.00%)
May 11, 2006 26.30 26.35 25.89 25.92 3,550,300 -0.38(-1.44%)
May 10, 2006 26.77 26.77 26.25 26.30 4,107,000 -0.37(-1.39%)
May 09, 2006 26.72 26.80 26.61 26.67 4,228,600 +0.07(+0.26%)
May 08, 2006 26.50 26.81 26.46 26.60 5,272,100 +0.22(+0.83%)
May 05, 2006 26.08 26.44 26.05 26.38 2,673,800 +0.34(+1.31%)
May 04, 2006 25.75 26.15 25.70 26.04 2,686,500 +0.29(+1.13%)
May 03, 2006 25.56 25.80 25.53 25.75 4,728,000 +0.20(+0.78%)
May 02, 2006 25.85 25.90 25.50 25.55 6,549,700 -0.23(-0.89%)
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.