Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 52.54 53.11 52.19 52.51 5,359,676 +0.13(+0.24%)
May 30, 2006 52.41 52.71 52.32 52.39 3,719,258 -0.26(-0.49%)
May 26, 2006 52.26 52.73 52.04 52.65 2,928,123 +0.38(+0.73%)
May 25, 2006 52.70 52.87 52.01 52.26 4,495,577 -0.35(-0.67%)
May 24, 2006 52.22 52.79 51.88 52.61 4,630,513 +0.24(+0.46%)
May 23, 2006 52.48 52.74 52.11 52.38 4,434,561 -0.18(-0.35%)
May 22, 2006 52.92 53.10 51.84 52.56 4,789,664 -0.36(-0.69%)
May 19, 2006 53.08 53.30 52.55 52.92 4,454,953 +0.10(+0.19%)
May 18, 2006 52.49 53.25 52.49 52.82 4,286,243 -0.17(-0.32%)
May 17, 2006 53.92 53.96 52.80 52.99 6,620,936 -1.47(-2.70%)
May 16, 2006 54.69 54.82 54.12 54.46 5,095,858 -0.23(-0.41%)
May 15, 2006 54.42 54.74 54.03 54.69 4,138,085 +0.35(+0.64%)
May 12, 2006 54.55 55.02 54.14 54.34 4,024,974 -0.38(-0.69%)
May 11, 2006 54.77 55.01 54.47 54.72 4,075,316 -0.30(-0.55%)
May 10, 2006 54.77 55.09 54.75 55.02 4,489,842 +0.04(+0.08%)
May 09, 2006 54.99 55.11 54.50 54.97 6,435,658 -0.35(-0.62%)
May 08, 2006 54.67 55.46 54.65 55.32 5,613,457 +0.52(+0.95%)
May 05, 2006 54.42 54.80 54.32 54.80 5,786,150 +0.52(+0.96%)
May 04, 2006 53.92 54.40 53.88 54.28 5,296,589 +0.36(+0.66%)
May 03, 2006 53.20 53.92 53.11 53.92 5,285,278 +0.88(+1.66%)
May 02, 2006 53.45 53.55 52.46 53.04 6,065,421 -0.30(-0.55%)
May 01, 2006 53.68 53.81 53.25 53.34 4,537,316 -0.29(-0.54%)
Apr 28, 2006 53.35 53.68 53.32 53.62 4,023,859 +0.13(+0.23%)
Apr 27, 2006 53.35 53.78 53.04 53.50 4,765,449 -0.18(-0.34%)
Apr 26, 2006 53.25 53.76 53.10 53.68 4,308,706 +0.45(+0.84%)
Apr 25, 2006 53.35 53.67 52.98 53.24 6,301,997 -0.41(-0.76%)
Apr 24, 2006 52.73 53.92 52.73 53.64 6,951,823 +0.25(+0.47%)
Apr 21, 2006 52.73 53.67 52.67 53.39 14,765,197 +1.54(+2.98%)
Apr 20, 2006 51.38 52.08 51.08 51.85 6,820,870 +0.45(+0.88%)
Apr 19, 2006 51.28 51.72 51.26 51.40 4,655,843 +0.18(+0.36%)
Apr 18, 2006 50.44 51.60 50.43 51.21 6,969,188 +0.83(+1.66%)
Apr 17, 2006 50.56 50.66 49.78 50.38 4,974,464 -0.45(-0.88%)
Apr 13, 2006 50.91 51.18 50.58 50.83 2,857,867 -0.08(-0.16%)
Apr 12, 2006 50.20 51.08 50.20 50.91 3,913,935 +0.19(+0.38%)
Apr 11, 2006 50.32 50.92 50.32 50.71 4,447,306 -0.12(-0.23%)
Apr 10, 2006 50.29 51.08 50.29 50.83 4,085,034 -0.03(-0.06%)
Apr 07, 2006 51.00 51.52 50.72 50.86 6,544,307 -0.22(-0.43%)
Apr 06, 2006 50.06 51.48 49.93 51.08 16,681,541 +2.46(+5.06%)
Apr 05, 2006 48.89 48.90 48.21 48.62 4,435,676 +0.29(+0.60%)
Apr 04, 2006 48.58 48.95 48.03 48.33 5,790,292 +0.73(+1.53%)
Apr 03, 2006 47.69 48.45 47.55 47.61 5,730,073 +0.09(+0.20%)
Mar 31, 2006 48.03 48.26 47.46 47.51 4,979,721 -0.52(-1.08%)
Mar 30, 2006 48.69 48.72 47.71 48.03 5,356,968 -0.65(-1.34%)
Mar 29, 2006 48.84 49.43 48.68 48.68 8,383,863 +0.79(+1.65%)
Mar 28, 2006 48.23 48.46 47.80 47.89 5,593,384 -0.34(-0.70%)
Mar 27, 2006 48.15 48.48 48.03 48.23 4,448,740 +0.03(+0.05%)
Mar 24, 2006 48.11 48.37 47.94 48.21 5,447,456 +0.02(+0.04%)
Mar 23, 2006 48.13 48.31 47.71 48.19 5,525,996 +0.44(+0.92%)
Mar 22, 2006 46.93 47.80 46.93 47.75 4,707,141 +0.72(+1.52%)
Mar 21, 2006 47.20 47.29 46.85 47.03 5,094,265 -0.04(-0.09%)
Mar 20, 2006 46.98 47.20 46.80 47.08 2,785,859 +0.13(+0.28%)
Mar 17, 2006 47.27 47.36 46.92 46.95 6,451,270 -0.06(-0.13%)
Mar 16, 2006 46.76 47.37 46.63 47.01 6,911,199 +0.56(+1.20%)
Mar 15, 2006 46.00 46.60 45.83 46.45 4,561,850 +0.30(+0.64%)
Mar 14, 2006 45.31 46.29 45.31 46.16 4,188,267 +0.90(+2.00%)
Mar 13, 2006 45.51 45.52 45.12 45.25 3,182,382 -0.14(-0.32%)
Mar 10, 2006 45.13 45.70 45.12 45.40 2,919,679 +0.33(+0.72%)
Mar 09, 2006 45.53 45.67 45.05 45.07 3,423,259 -0.36(-0.80%)
Mar 08, 2006 45.51 45.87 45.23 45.43 3,974,314 +0.07(+0.15%)
Mar 07, 2006 45.07 45.41 44.77 45.36 4,707,300 +0.23(+0.50%)
Mar 06, 2006 45.48 45.70 44.91 45.14 4,915,678 -0.61(-1.33%)
Mar 03, 2006 45.85 46.00 45.61 45.75 4,927,786 -0.11(-0.23%)
Mar 02, 2006 46.22 46.32 45.82 45.85 4,233,034 -0.39(-0.84%)
Mar 01, 2006 46.57 46.57 46.14 46.24 3,244,832 +0.05(+0.11%)
Feb 28, 2006 46.26 46.50 45.90 46.19 4,293,890 -0.06(-0.14%)
Feb 27, 2006 46.45 46.86 46.26 46.26 4,419,745 -0.14(-0.30%)
Feb 24, 2006 46.41 46.55 45.90 46.39 3,076,441 +0.16(+0.35%)
Feb 23, 2006 45.89 46.50 45.82 46.23 4,293,094 +0.42(+0.92%)
Feb 22, 2006 45.94 46.29 45.81 45.81 4,260,116 -0.14(-0.30%)
Feb 21, 2006 46.24 46.51 45.73 45.95 5,904,517 -0.36(-0.77%)
Feb 17, 2006 45.92 46.54 45.87 46.31 3,725,630 +0.45(+0.99%)
Feb 16, 2006 45.95 46.04 45.51 45.85 4,656,640 -0.05(-0.11%)
Feb 15, 2006 46.27 46.56 45.88 45.90 4,258,205 -0.36(-0.77%)
Feb 14, 2006 46.14 46.53 46.08 46.26 6,148,421 +0.50(+1.08%)
Feb 13, 2006 45.63 46.09 45.60 45.77 3,696,476 +0.19(+0.41%)
Feb 10, 2006 45.38 45.82 44.88 45.58 4,671,615 +0.31(+0.68%)
Feb 09, 2006 44.79 45.75 44.72 45.27 6,050,764 +0.70(+1.58%)
Feb 08, 2006 44.35 44.74 44.13 44.57 4,534,130 +0.22(+0.50%)
Feb 07, 2006 44.67 44.75 44.30 44.35 4,991,510 -0.33(-0.73%)
Feb 06, 2006 44.57 44.76 44.56 44.67 4,064,802 +0.04(+0.10%)
Feb 03, 2006 45.04 45.25 44.57 44.63 5,190,807 -0.66(-1.46%)
Feb 02, 2006 45.92 46.25 45.23 45.29 5,109,240 -0.65(-1.42%)
Feb 01, 2006 45.38 46.07 45.20 45.94 6,098,557 +0.28(+0.60%)
Jan 31, 2006 45.45 45.98 45.17 45.67 8,471,962 +0.06(+0.14%)
Jan 30, 2006 45.76 46.04 45.46 45.60 5,517,871 +0.00(+0.00%)
Jan 27, 2006 45.48 45.98 45.45 45.60 6,074,661 -0.03(-0.07%)
Jan 26, 2006 45.83 46.09 45.21 45.63 8,009,325 -0.19(-0.41%)
Jan 25, 2006 45.98 46.34 45.67 45.82 11,908,763 -0.75(-1.62%)
Jan 24, 2006 46.46 47.45 46.27 46.58 8,779,909 -0.94(-1.98%)
Jan 23, 2006 47.39 47.85 46.96 47.52 4,705,229 +0.29(+0.61%)
Jan 20, 2006 48.28 48.28 47.19 47.23 5,236,051 -1.05(-2.17%)
Jan 19, 2006 48.45 48.57 48.15 48.28 2,878,896 -0.17(-0.35%)
Jan 18, 2006 48.33 48.51 48.03 48.45 2,928,760 +0.06(+0.12%)
Jan 17, 2006 48.40 48.72 48.33 48.39 3,303,139 -0.26(-0.53%)
Jan 13, 2006 48.30 49.09 48.30 48.65 3,067,201 -0.13(-0.26%)
Jan 12, 2006 49.09 49.11 48.46 48.77 3,379,130 -0.42(-0.85%)
Jan 11, 2006 49.24 49.38 48.86 49.19 3,045,535 -0.10(-0.20%)
Jan 10, 2006 49.59 49.59 49.01 49.29 3,058,598 -0.31(-0.62%)
Jan 09, 2006 49.27 50.11 49.25 49.60 2,940,230 +0.24(+0.50%)
Jan 06, 2006 49.36 49.53 48.74 49.36 3,950,098 +0.40(+0.82%)
Jan 05, 2006 49.22 49.37 48.68 48.95 4,029,754 -0.45(-0.91%)
Jan 04, 2006 49.90 49.90 49.12 49.41 4,075,157 -0.25(-0.51%)
Jan 03, 2006 48.81 49.81 48.48 49.66 4,966,020 +1.01(+2.08%)
Dec 30, 2005 49.03 49.15 48.62 48.65 2,753,837 -0.50(-1.01%)
Dec 29, 2005 49.18 49.38 49.03 49.14 2,188,923 +0.06(+0.12%)
Dec 28, 2005 48.70 49.25 48.67 49.09 2,593,412 +0.51(+1.06%)
Dec 27, 2005 49.36 49.58 48.55 48.57 2,910,121 -0.77(-1.55%)
Dec 23, 2005 48.89 49.54 46.12 49.34 1,745,562 -0.03(-0.05%)
Dec 22, 2005 49.26 49.55 48.77 49.36 3,801,940 +0.37(+0.76%)
Dec 21, 2005 48.73 49.12 48.68 48.99 3,058,279 +0.39(+0.80%)
Dec 20, 2005 48.53 49.12 48.52 48.60 4,738,047 -0.09(-0.18%)
Dec 19, 2005 48.27 48.80 48.24 48.69 4,350,923 +0.30(+0.62%)
Dec 16, 2005 48.65 49.07 48.27 48.39 7,576,479 -0.25(-0.52%)
Dec 15, 2005 48.68 48.95 48.31 48.64 4,638,160 -0.04(-0.08%)
Dec 14, 2005 48.23 48.90 48.23 48.68 3,349,658 +0.38(+0.78%)
Dec 13, 2005 48.58 48.84 48.13 48.30 3,916,325 -0.10(-0.21%)
Dec 12, 2005 48.88 49.06 48.20 48.40 3,171,549 -0.47(-0.96%)
Dec 09, 2005 48.62 49.01 48.28 48.87 4,024,656 +0.58(+1.20%)
Dec 08, 2005 48.85 48.95 48.24 48.30 3,579,702 -0.28(-0.57%)
Dec 07, 2005 49.21 49.53 48.40 48.57 6,065,899 -0.20(-0.41%)
Dec 06, 2005 49.24 49.40 48.66 48.77 5,493,975 -0.39(-0.79%)
Dec 05, 2005 49.65 50.08 49.05 49.16 4,559,142 -0.68(-1.36%)
Dec 02, 2005 49.62 50.05 49.55 49.84 2,763,077 +0.08(+0.16%)
Dec 01, 2005 49.44 50.12 49.43 49.76 4,454,634 +0.50(+1.01%)
Nov 30, 2005 49.24 49.71 49.11 49.26 4,650,745 +0.08(+0.17%)
Nov 29, 2005 49.09 49.43 49.07 49.18 3,830,775 +0.09(+0.19%)
Nov 28, 2005 49.27 49.31 48.92 49.09 3,613,157 -0.08(-0.15%)
Nov 25, 2005 49.01 49.18 48.80 49.16 1,855,965 +0.12(+0.24%)
Nov 23, 2005 49.01 49.20 48.82 49.04 4,197,826 -0.09(-0.19%)
Nov 22, 2005 49.65 49.79 48.74 49.14 6,507,029 -0.60(-1.20%)
Nov 21, 2005 49.21 49.83 49.03 49.73 4,105,745 +0.67(+1.37%)
Nov 18, 2005 49.43 49.43 48.74 49.06 5,894,481 +0.56(+1.16%)
Nov 17, 2005 48.52 48.62 48.07 48.50 6,309,325 +0.22(+0.46%)
Nov 16, 2005 49.00 49.36 48.03 48.28 7,887,931 -0.72(-1.47%)
Nov 15, 2005 48.70 49.33 48.63 49.00 4,114,188 +0.27(+0.55%)
Nov 14, 2005 48.55 48.87 48.48 48.73 3,672,421 +0.05(+0.10%)
Nov 11, 2005 48.59 48.80 48.50 48.68 3,306,485 +0.23(+0.48%)
Nov 10, 2005 47.76 48.52 47.55 48.45 4,787,434 +0.68(+1.43%)
Nov 09, 2005 47.68 48.13 47.59 47.76 3,847,184 +0.09(+0.18%)
Nov 08, 2005 47.61 47.94 47.39 47.67 3,018,930 +0.06(+0.13%)
Nov 07, 2005 47.16 47.92 47.30 47.61 2,901,518 +0.45(+0.96%)
Nov 04, 2005 47.30 47.64 47.00 47.16 3,944,682 -0.01(-0.01%)
Nov 03, 2005 47.27 47.54 46.83 47.17 4,018,602 -0.01(-0.01%)
Nov 02, 2005 47.13 47.34 46.70 47.17 5,857,361 +0.18(+0.39%)
Nov 01, 2005 47.39 47.40 46.77 46.99 5,956,293 -0.70(-1.47%)
Oct 31, 2005 47.86 48.01 47.42 47.69 5,663,640 -0.16(-0.34%)
Oct 28, 2005 47.23 47.86 46.96 47.86 4,621,114 +0.90(+1.91%)
Oct 27, 2005 47.34 47.64 46.93 46.96 3,074,688 -0.23(-0.48%)
Oct 26, 2005 47.44 47.82 47.18 47.18 3,205,641 -0.31(-0.66%)
Oct 25, 2005 47.55 47.89 47.16 47.50 5,000,909 +0.07(+0.15%)
Oct 24, 2005 47.32 47.48 47.07 47.43 3,784,256 +0.42(+0.89%)
Oct 21, 2005 46.92 47.49 46.90 47.01 4,956,940 -0.01(-0.01%)
Oct 20, 2005 47.49 47.67 46.77 47.02 5,308,537 -0.47(-0.99%)
Oct 19, 2005 46.90 47.49 46.54 47.49 6,663,472 +0.59(+1.26%)
Oct 18, 2005 46.01 47.32 45.88 46.90 11,176,733 +1.41(+3.09%)
Oct 17, 2005 44.57 45.63 44.43 45.49 7,546,688 +1.10(+2.47%)
Oct 14, 2005 44.12 44.43 43.99 44.39 4,087,743 +0.41(+0.93%)
Oct 13, 2005 44.01 44.49 43.76 43.98 5,424,993 -0.19(-0.44%)
Oct 12, 2005 44.12 44.72 44.03 44.18 5,941,637 -0.11(-0.24%)
Oct 11, 2005 44.72 44.76 44.16 44.28 4,558,345 -0.53(-1.18%)
Oct 10, 2005 45.19 45.32 44.73 44.81 3,120,729 -0.21(-0.47%)
Oct 07, 2005 44.89 45.19 44.74 45.03 3,675,129 +0.39(+0.87%)
Oct 06, 2005 44.79 45.05 44.25 44.64 6,246,716 -0.04(-0.08%)
Oct 05, 2005 44.82 45.15 44.66 44.67 5,152,254 -0.21(-0.46%)
Oct 04, 2005 45.53 45.76 44.85 44.88 3,808,472 -0.65(-1.42%)
Oct 03, 2005 45.99 46.22 45.48 45.53 3,410,514 -0.52(-1.13%)
Sep 30, 2005 45.94 46.12 45.82 46.05 2,956,480 +0.11(+0.25%)
Sep 29, 2005 45.75 46.07 45.50 45.94 4,498,923 +0.31(+0.69%)
Sep 28, 2005 45.94 46.23 45.34 45.62 4,875,054 -0.31(-0.68%)
Sep 27, 2005 45.82 46.07 45.70 45.94 3,172,505 +0.03(+0.07%)
Sep 26, 2005 45.89 46.09 45.77 45.90 4,124,384 +0.36(+0.80%)
Sep 23, 2005 45.54 45.80 45.35 45.54 3,475,991 -0.16(-0.34%)
Sep 22, 2005 45.32 45.92 45.31 45.70 3,890,994 +0.30(+0.65%)
Sep 21, 2005 45.42 45.65 45.13 45.40 4,687,705 -0.01(-0.03%)
Sep 20, 2005 45.44 45.81 45.32 45.41 4,245,141 -0.09(-0.21%)
Sep 19, 2005 45.98 46.01 45.29 45.51 4,556,434 -0.53(-1.16%)
Sep 16, 2005 46.24 46.34 45.70 46.04 6,307,891 +0.03(+0.05%)
Sep 15, 2005 46.15 46.31 45.73 46.02 3,270,959 -0.26(-0.56%)
Sep 14, 2005 46.54 46.75 46.17 46.27 3,835,236 -0.18(-0.38%)
Sep 13, 2005 46.48 46.81 46.44 46.45 4,786,000 -0.14(-0.31%)
Sep 12, 2005 46.28 46.78 46.14 46.59 6,266,630 +0.45(+0.97%)
Sep 09, 2005 46.10 46.37 45.89 46.15 4,025,930 +0.25(+0.55%)
Sep 08, 2005 45.35 46.34 45.33 45.90 5,755,562 -0.41(-0.88%)
Sep 07, 2005 45.72 46.64 45.63 46.31 6,113,373 +0.67(+1.47%)
Sep 06, 2005 45.24 45.67 45.06 45.63 5,160,220 +0.75(+1.68%)
Sep 02, 2005 44.81 45.00 44.59 44.88 3,992,953 +0.40(+0.90%)
Sep 01, 2005 44.82 45.03 44.32 44.48 4,764,174 -0.18(-0.41%)
Aug 31, 2005 44.48 44.72 44.26 44.66 4,481,717 +0.11(+0.24%)
Aug 30, 2005 44.62 44.79 44.35 44.55 3,792,541 -0.06(-0.14%)
Aug 29, 2005 44.25 44.80 44.20 44.62 2,967,473 +0.06(+0.13%)
Aug 26, 2005 44.68 44.76 44.28 44.56 4,766,086 -0.19(-0.43%)
Aug 25, 2005 44.90 44.91 44.60 44.76 3,447,474 -0.01(-0.03%)
Aug 24, 2005 44.40 44.96 44.22 44.77 5,951,195 +0.21(+0.46%)
Aug 23, 2005 45.14 45.14 44.47 44.56 5,307,104 -0.58(-1.29%)
Aug 22, 2005 45.42 45.80 44.82 45.14 4,550,220 -0.09(-0.21%)
Aug 19, 2005 45.30 45.76 45.15 45.24 4,658,392 +0.09(+0.21%)
Aug 18, 2005 45.13 45.19 44.74 45.14 4,831,403 +0.10(+0.22%)
Aug 17, 2005 44.72 45.23 44.66 45.04 4,196,392 +0.06(+0.14%)
Aug 16, 2005 45.35 45.38 44.98 44.98 3,958,064 -0.33(-0.72%)
Aug 15, 2005 45.19 45.58 44.69 45.31 5,381,342 +0.15(+0.33%)
Aug 12, 2005 45.41 45.47 45.16 45.16 4,338,338 -0.26(-0.58%)
Aug 11, 2005 45.33 45.47 45.09 45.42 5,554,035 +0.23(+0.50%)
Aug 10, 2005 45.31 45.63 45.08 45.19 8,064,924 +0.00(+0.00%)
Aug 09, 2005 45.49 45.76 45.15 45.19 6,347,719 -0.21(-0.47%)
Aug 08, 2005 45.75 45.95 45.19 45.41 5,969,675 -0.41(-0.89%)
Aug 05, 2005 46.04 46.23 45.77 45.82 4,291,501 -0.23(-0.49%)
Aug 04, 2005 46.57 46.57 45.82 46.04 5,227,130 -0.53(-1.13%)
Aug 03, 2005 46.80 46.93 46.40 46.57 5,338,329 -0.43(-0.92%)
Aug 02, 2005 47.27 47.39 46.86 47.00 3,890,038 -0.26(-0.56%)
Aug 01, 2005 47.14 47.30 46.90 47.27 3,987,218 +0.19(+0.40%)
Jul 29, 2005 47.00 47.28 46.71 47.08 4,887,958 +0.19(+0.40%)
Jul 28, 2005 46.26 46.95 46.22 46.89 5,079,768 +0.66(+1.43%)
Jul 27, 2005 46.51 46.58 46.03 46.23 5,089,167 -0.08(-0.18%)
Jul 26, 2005 46.85 46.85 46.31 46.31 4,244,026 -0.24(-0.53%)
Jul 25, 2005 46.98 47.27 46.39 46.56 4,688,820 -0.34(-0.72%)
Jul 22, 2005 46.95 47.05 46.45 46.90 4,553,088 +0.10(+0.21%)
Jul 21, 2005 47.15 47.33 46.62 46.80 4,460,529 -0.08(-0.17%)
Jul 20, 2005 46.52 46.92 46.44 46.88 4,505,454 +0.24(+0.52%)
Jul 19, 2005 46.81 46.98 46.44 46.63 6,739,463 -0.15(-0.32%)
Jul 18, 2005 47.36 47.79 46.63 46.78 7,377,819 -0.58(-1.22%)
Jul 15, 2005 47.58 48.17 47.13 47.36 5,693,431 +0.01(+0.03%)
Jul 14, 2005 47.15 47.69 47.12 47.35 4,447,465 +0.19(+0.41%)
Jul 13, 2005 47.14 47.35 46.77 47.15 5,256,124 +0.16(+0.33%)
Jul 12, 2005 47.79 47.79 46.99 47.00 5,875,682 -0.79(-1.66%)
Jul 11, 2005 47.32 47.81 47.09 47.79 5,910,252 +0.71(+1.51%)
Jul 08, 2005 46.39 47.23 46.20 47.08 5,329,089 +0.75(+1.61%)
Jul 07, 2005 45.19 46.39 44.80 46.33 5,950,399 +0.62(+1.35%)
Jul 06, 2005 46.22 46.22 45.72 45.72 5,980,190 -0.50(-1.07%)
Jul 05, 2005 45.85 46.37 45.82 46.21 6,371,296 +0.39(+0.85%)
Jul 01, 2005 45.39 45.90 44.59 45.82 14,124,451 +0.44(+0.97%)
Jun 30, 2005 46.60 46.80 45.35 45.38 23,509,262 -2.35(-4.92%)
Jun 29, 2005 48.38 48.38 47.69 47.73 3,558,195 -0.67(-1.37%)
Jun 28, 2005 47.89 48.47 47.74 48.40 4,792,054 +0.82(+1.73%)
Jun 27, 2005 47.50 47.91 47.39 47.57 3,636,576 +0.19(+0.41%)
Jun 24, 2005 47.55 47.90 47.27 47.38 6,378,784 -0.24(-0.51%)
Jun 23, 2005 49.09 49.12 47.44 47.62 7,546,529 -1.26(-2.58%)
Jun 22, 2005 48.87 49.28 48.53 48.89 6,337,045 +0.43(+0.89%)
Jun 21, 2005 48.58 48.95 48.33 48.45 4,496,214 +0.00(+0.00%)
Jun 20, 2005 48.65 48.89 48.39 48.45 3,634,186 +0.17(+0.35%)
Jun 17, 2005 48.75 49.31 48.24 48.28 6,275,870 +0.16(+0.33%)
Jun 16, 2005 47.79 48.32 47.55 48.13 3,657,286 +0.34(+0.71%)
Jun 15, 2005 48.27 48.36 47.58 47.79 4,161,822 -0.33(-0.69%)
Jun 14, 2005 48.09 48.36 47.93 48.12 3,764,821 +0.36(+0.75%)
Jun 13, 2005 47.68 48.30 47.45 47.76 4,072,767 +0.19(+0.40%)
Jun 10, 2005 48.04 48.07 47.33 47.57 4,423,887 -0.24(-0.51%)
Jun 09, 2005 48.06 48.35 47.58 47.82 4,334,674 -0.24(-0.50%)
Jun 08, 2005 48.28 48.31 47.93 48.06 3,254,231 +0.14(+0.29%)
Jun 07, 2005 48.02 48.61 47.84 47.92 4,341,365 +0.11(+0.24%)
Jun 06, 2005 47.62 47.86 47.44 47.81 2,566,648 +0.10(+0.21%)
Jun 03, 2005 48.08 48.24 47.55 47.71 3,672,899 -0.36(-0.74%)
Jun 02, 2005 48.34 48.41 47.92 48.06 3,535,414 -0.27(-0.56%)
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.