Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 49.60 49.98 49.05 49.50 4,263,847 -0.06(-0.13%)
Oct 30, 2006 49.60 49.76 49.32 49.57 1,900,599 -0.01(-0.01%)
Oct 27, 2006 49.73 50.06 49.53 49.57 3,709,306 -0.18(-0.37%)
Oct 26, 2006 49.89 49.92 49.32 49.76 3,809,799 -0.14(-0.28%)
Oct 25, 2006 50.08 50.20 49.49 49.89 3,659,139 -0.27(-0.54%)
Oct 24, 2006 50.20 50.60 50.04 50.16 5,090,721 -0.13(-0.25%)
Oct 23, 2006 49.29 50.79 49.29 50.29 8,401,083 +1.02(+2.06%)
Oct 20, 2006 49.03 49.86 48.53 49.27 12,738,826 +1.30(+2.71%)
Oct 19, 2006 47.43 48.02 47.43 47.97 4,432,343 +0.55(+1.15%)
Oct 18, 2006 47.72 47.87 47.22 47.43 4,087,387 -0.17(-0.36%)
Oct 17, 2006 47.25 47.72 47.19 47.60 4,008,554 +0.03(+0.07%)
Oct 16, 2006 47.47 47.71 47.31 47.56 3,077,525 +0.22(+0.46%)
Oct 13, 2006 47.61 47.67 47.31 47.34 2,792,132 -0.02(-0.04%)
Oct 12, 2006 47.37 47.44 47.01 47.36 3,361,484 -0.03(-0.05%)
Oct 11, 2006 47.22 47.47 47.09 47.39 4,244,895 +0.17(+0.36%)
Oct 10, 2006 47.53 47.57 47.18 47.22 3,023,536 -0.38(-0.79%)
Oct 09, 2006 47.44 47.66 47.36 47.60 2,895,173 -0.09(-0.20%)
Oct 06, 2006 47.68 47.82 47.58 47.69 4,132,935 +0.02(+0.04%)
Oct 05, 2006 47.09 47.69 47.09 47.67 4,167,017 +0.66(+1.40%)
Oct 04, 2006 46.48 47.11 46.48 47.01 4,817,909 +0.53(+1.13%)
Oct 03, 2006 46.00 46.54 45.84 46.48 4,736,528 +0.28(+0.60%)
Oct 02, 2006 46.90 46.90 46.04 46.21 4,686,998 -0.52(-1.12%)
Sep 29, 2006 46.84 47.09 46.65 46.73 4,128,317 -0.11(-0.24%)
Sep 28, 2006 46.84 47.09 46.54 46.84 4,359,243 -0.03(-0.07%)
Sep 27, 2006 47.00 47.07 46.68 46.87 5,416,087 -0.06(-0.13%)
Sep 26, 2006 46.53 47.09 46.47 46.94 7,785,705 +0.66(+1.42%)
Sep 25, 2006 45.95 46.34 45.60 46.28 6,743,831 +0.40(+0.86%)
Sep 22, 2006 46.03 46.19 45.35 45.88 3,836,236 -0.03(-0.05%)
Sep 21, 2006 46.31 46.43 45.63 45.91 5,315,595 -0.19(-0.42%)
Sep 20, 2006 46.03 46.53 45.94 46.10 6,139,442 +0.11(+0.23%)
Sep 19, 2006 46.95 47.33 45.81 45.99 4,174,024 -0.40(-0.87%)
Sep 18, 2006 46.35 46.72 46.15 46.40 3,947,558 -0.16(-0.34%)
Sep 15, 2006 46.62 46.90 46.48 46.55 9,008,816 +0.38(+0.83%)
Sep 14, 2006 46.09 46.32 45.96 46.17 4,180,076 +0.10(+0.22%)
Sep 13, 2006 45.59 46.33 45.59 46.07 5,663,894 +0.50(+1.10%)
Sep 12, 2006 45.01 45.68 44.72 45.57 6,159,509 +0.77(+1.71%)
Sep 11, 2006 44.91 44.91 44.46 44.80 3,486,980 -0.10(-0.22%)
Sep 08, 2006 44.42 44.95 44.33 44.90 3,689,080 +0.58(+1.30%)
Sep 07, 2006 44.90 45.02 44.32 44.32 5,219,083 -0.57(-1.27%)
Sep 06, 2006 44.80 45.05 44.61 44.90 3,987,373 +0.09(+0.21%)
Sep 05, 2006 45.05 45.21 44.66 44.80 4,639,221 -0.23(-0.52%)
Sep 01, 2006 45.05 45.41 44.99 45.03 3,961,254 +0.01(+0.03%)
Aug 31, 2006 45.08 45.19 44.86 45.02 2,836,088 +0.16(+0.36%)
Aug 30, 2006 45.21 45.21 44.85 44.86 4,096,306 -0.11(-0.24%)
Aug 29, 2006 44.54 45.09 44.24 44.96 5,109,035 +0.42(+0.94%)
Aug 28, 2006 43.80 44.76 43.80 44.54 4,225,943 +0.64(+1.46%)
Aug 25, 2006 43.99 44.20 43.71 43.90 4,913,306 -0.11(-0.26%)
Aug 24, 2006 44.27 44.32 43.73 44.02 3,957,591 -0.15(-0.34%)
Aug 23, 2006 44.61 44.85 43.98 44.17 4,433,298 -0.60(-1.33%)
Aug 22, 2006 44.66 45.04 44.66 44.76 3,332,976 +0.11(+0.24%)
Aug 21, 2006 44.77 44.87 44.54 44.66 3,880,987 -0.06(-0.13%)
Aug 18, 2006 44.91 44.94 44.60 44.71 3,958,706 +0.01(+0.01%)
Aug 17, 2006 44.45 44.94 44.27 44.71 5,044,376 +0.26(+0.58%)
Aug 16, 2006 44.14 44.54 44.05 44.45 8,353,146 +0.63(+1.45%)
Aug 15, 2006 43.63 43.85 43.44 43.82 7,406,509 +0.73(+1.69%)
Aug 14, 2006 43.03 43.50 42.98 43.09 7,216,353 +0.06(+0.13%)
Aug 11, 2006 43.04 43.29 42.93 43.03 5,364,806 +0.08(+0.18%)
Aug 10, 2006 42.96 43.34 42.87 42.96 4,976,054 +0.07(+0.16%)
Aug 09, 2006 43.55 43.55 42.81 42.89 5,703,072 -0.16(-0.38%)
Aug 08, 2006 43.61 43.65 42.87 43.05 6,485,831 -0.28(-0.64%)
Aug 07, 2006 43.58 43.58 43.19 43.33 5,755,150 -0.28(-0.65%)
Aug 04, 2006 43.89 44.14 43.36 43.61 6,585,050 +0.11(+0.25%)
Aug 03, 2006 43.71 43.82 43.46 43.50 7,319,394 -0.21(-0.47%)
Aug 02, 2006 43.90 44.01 43.67 43.71 7,700,661 -0.19(-0.43%)
Aug 01, 2006 43.95 44.02 43.60 43.90 5,420,228 -0.31(-0.70%)
Jul 31, 2006 44.02 44.57 43.98 44.20 4,897,858 -0.08(-0.17%)
Jul 28, 2006 44.15 44.32 43.82 44.28 6,388,842 +0.48(+1.10%)
Jul 27, 2006 43.88 44.39 43.61 43.80 9,780,108 +0.43(+1.00%)
Jul 26, 2006 42.77 43.85 42.29 43.36 14,601,840 +0.60(+1.39%)
Jul 25, 2006 44.58 44.59 42.10 42.77 30,036,288 -2.25(-4.99%)
Jul 24, 2006 44.41 45.01 44.42 45.01 5,530,435 +0.61(+1.37%)
Jul 21, 2006 44.81 45.03 43.90 44.41 8,947,660 -0.24(-0.53%)
Jul 20, 2006 44.83 45.02 44.62 44.64 5,437,587 +0.05(+0.11%)
Jul 19, 2006 44.49 44.82 44.36 44.59 8,548,557 +0.11(+0.24%)
Jul 18, 2006 44.52 44.60 44.26 44.49 8,413,824 +0.12(+0.27%)
Jul 17, 2006 44.71 44.89 44.06 44.37 8,255,838 -0.35(-0.79%)
Jul 14, 2006 45.00 45.19 44.51 44.72 6,929,209 -0.26(-0.57%)
Jul 13, 2006 45.51 45.57 44.84 44.98 7,669,923 -0.68(-1.50%)
Jul 12, 2006 46.15 46.21 45.50 45.66 6,881,113 -0.23(-0.51%)
Jul 11, 2006 45.99 46.29 45.61 45.89 8,649,527 -0.01(-0.03%)
Jul 10, 2006 46.77 46.85 45.72 45.91 14,676,533 -0.62(-1.34%)
Jul 07, 2006 47.90 47.90 46.36 46.53 38,796,024 -4.58(-8.96%)
Jul 06, 2006 50.78 51.24 50.74 51.11 3,631,906 +0.53(+1.04%)
Jul 05, 2006 50.80 50.81 50.31 50.58 3,436,654 -0.36(-0.70%)
Jul 03, 2006 50.95 51.00 50.73 50.94 1,042,510 +0.22(+0.43%)
Jun 30, 2006 51.26 51.33 50.68 50.72 5,205,706 -0.24(-0.47%)
Jun 29, 2006 49.79 51.17 49.79 50.95 4,401,128 +1.17(+2.36%)
Jun 28, 2006 49.42 49.83 49.36 49.78 2,847,395 +0.36(+0.74%)
Jun 27, 2006 50.48 50.82 49.37 49.42 4,025,117 -0.95(-1.88%)
Jun 26, 2006 50.18 50.45 49.98 50.36 2,590,988 +0.18(+0.36%)
Jun 23, 2006 49.98 50.41 49.91 50.18 3,819,673 +0.21(+0.41%)
Jun 22, 2006 50.64 50.73 49.79 49.98 2,859,817 -0.51(-1.01%)
Jun 21, 2006 50.17 51.06 50.17 50.48 3,745,458 +0.32(+0.64%)
Jun 20, 2006 49.87 50.62 49.64 50.16 3,407,350 +0.29(+0.58%)
Jun 19, 2006 50.67 50.67 49.54 49.87 3,899,143 -0.68(-1.34%)
Jun 16, 2006 50.85 50.95 50.43 50.55 5,589,202 -0.24(-0.48%)
Jun 15, 2006 50.01 51.07 49.76 50.80 5,080,369 +0.63(+1.25%)
Jun 14, 2006 50.11 50.53 49.78 50.17 3,963,802 -0.04(-0.08%)
Jun 13, 2006 50.45 51.00 50.19 50.21 5,485,206 -0.13(-0.25%)
Jun 12, 2006 50.59 50.92 50.16 50.33 4,037,380 -0.26(-0.51%)
Jun 09, 2006 51.11 51.41 50.39 50.59 4,078,947 -0.74(-1.44%)
Jun 08, 2006 50.11 51.45 49.76 51.33 7,063,783 +0.89(+1.75%)
Jun 07, 2006 51.65 51.66 50.45 50.45 6,048,346 -1.21(-2.33%)
Jun 06, 2006 52.24 52.69 51.04 51.65 6,847,987 -0.43(-0.83%)
Jun 05, 2006 52.81 52.95 52.04 52.08 4,139,943 -1.15(-2.16%)
Jun 02, 2006 53.25 53.52 53.06 53.23 3,693,062 +0.17(+0.32%)
Jun 01, 2006 52.53 53.16 52.20 53.06 2,742,125 +0.53(+1.02%)
May 31, 2006 52.56 53.13 52.21 52.53 5,357,957 +0.13(+0.24%)
May 30, 2006 52.43 52.73 52.34 52.41 3,718,065 -0.26(-0.49%)
May 26, 2006 52.28 52.74 52.06 52.66 2,927,184 +0.38(+0.73%)
May 25, 2006 52.71 52.89 52.03 52.28 4,494,135 -0.35(-0.67%)
May 24, 2006 52.24 52.81 51.90 52.63 4,629,028 +0.24(+0.46%)
May 23, 2006 52.49 52.76 52.12 52.39 4,433,139 -0.18(-0.35%)
May 22, 2006 52.94 53.11 51.86 52.57 4,788,128 -0.36(-0.69%)
May 19, 2006 53.10 53.32 52.56 52.94 4,453,524 +0.10(+0.19%)
May 18, 2006 52.51 53.27 52.51 52.84 4,284,869 -0.17(-0.32%)
May 17, 2006 53.94 53.98 52.82 53.01 6,618,813 -1.47(-2.70%)
May 16, 2006 54.70 54.84 54.14 54.48 5,094,224 -0.23(-0.41%)
May 15, 2006 54.44 54.76 54.04 54.70 4,136,758 +0.35(+0.64%)
May 12, 2006 54.57 55.04 54.16 54.36 4,023,684 -0.38(-0.69%)
May 11, 2006 54.78 55.03 54.49 54.73 4,074,010 -0.30(-0.55%)
May 10, 2006 54.78 55.11 54.77 55.04 4,488,402 +0.04(+0.08%)
May 09, 2006 55.01 55.13 54.51 54.99 6,433,594 -0.35(-0.62%)
May 08, 2006 54.69 55.48 54.67 55.34 5,611,657 +0.52(+0.95%)
May 05, 2006 54.43 54.82 54.34 54.82 5,784,294 +0.52(+0.96%)
May 04, 2006 53.94 54.42 53.90 54.30 5,294,891 +0.36(+0.66%)
May 03, 2006 53.22 53.94 53.13 53.94 5,283,583 +0.88(+1.66%)
May 02, 2006 53.47 53.57 52.48 53.06 6,063,476 -0.30(-0.55%)
May 01, 2006 53.69 53.83 53.27 53.35 4,535,861 -0.29(-0.54%)
Apr 28, 2006 53.37 53.69 53.33 53.64 4,022,569 +0.13(+0.23%)
Apr 27, 2006 53.37 53.80 53.06 53.52 4,763,921 -0.18(-0.34%)
Apr 26, 2006 53.27 53.78 53.12 53.70 4,307,324 +0.45(+0.84%)
Apr 25, 2006 53.37 53.69 53.00 53.25 6,299,976 -0.41(-0.76%)
Apr 24, 2006 52.75 53.94 52.74 53.66 6,949,594 +0.25(+0.47%)
Apr 21, 2006 52.74 53.69 52.69 53.41 14,760,462 +1.54(+2.98%)
Apr 20, 2006 51.39 52.10 51.09 51.87 6,818,683 +0.45(+0.88%)
Apr 19, 2006 51.29 51.73 51.27 51.41 4,654,350 +0.18(+0.36%)
Apr 18, 2006 50.46 51.61 50.45 51.23 6,966,953 +0.84(+1.66%)
Apr 17, 2006 50.58 50.68 49.80 50.40 4,972,869 -0.45(-0.88%)
Apr 13, 2006 50.92 51.20 50.60 50.84 2,856,951 -0.08(-0.16%)
Apr 12, 2006 50.22 51.09 50.22 50.92 3,912,680 +0.19(+0.38%)
Apr 11, 2006 50.34 50.94 50.34 50.73 4,445,880 -0.12(-0.23%)
Apr 10, 2006 50.30 51.09 50.30 50.85 4,083,724 -0.03(-0.06%)
Apr 07, 2006 51.02 51.54 50.74 50.88 6,542,209 -0.22(-0.43%)
Apr 06, 2006 50.08 51.49 49.94 51.10 16,676,192 +2.46(+5.06%)
Apr 05, 2006 48.91 48.91 48.22 48.64 4,434,254 +0.29(+0.60%)
Apr 04, 2006 48.60 48.97 48.05 48.35 5,788,435 +0.73(+1.53%)
Apr 03, 2006 47.70 48.47 47.57 47.62 5,728,235 +0.09(+0.20%)
Mar 31, 2006 48.05 48.27 47.48 47.53 4,978,124 -0.52(-1.08%)
Mar 30, 2006 48.71 48.74 47.72 48.05 5,355,250 -0.65(-1.34%)
Mar 29, 2006 48.86 49.44 48.70 48.70 8,381,175 +0.79(+1.65%)
Mar 28, 2006 48.25 48.47 47.82 47.91 5,591,591 -0.34(-0.70%)
Mar 27, 2006 48.16 48.49 48.04 48.25 4,447,313 +0.03(+0.05%)
Mar 24, 2006 48.13 48.39 47.96 48.22 5,445,709 +0.02(+0.04%)
Mar 23, 2006 48.15 48.32 47.73 48.20 5,524,224 +0.44(+0.92%)
Mar 22, 2006 46.94 47.82 46.94 47.76 4,705,632 +0.72(+1.52%)
Mar 21, 2006 47.22 47.31 46.86 47.05 5,092,632 -0.04(-0.09%)
Mar 20, 2006 46.99 47.21 46.81 47.09 2,784,965 +0.13(+0.28%)
Mar 17, 2006 47.28 47.38 46.94 46.96 6,449,202 -0.06(-0.13%)
Mar 16, 2006 46.77 47.38 46.65 47.02 6,908,983 +0.56(+1.20%)
Mar 15, 2006 46.01 46.62 45.84 46.47 4,560,387 +0.30(+0.64%)
Mar 14, 2006 45.32 46.31 45.32 46.17 4,186,924 +0.90(+2.00%)
Mar 13, 2006 45.52 45.54 45.13 45.27 3,181,362 -0.14(-0.32%)
Mar 10, 2006 45.15 45.71 45.13 45.41 2,918,743 +0.33(+0.72%)
Mar 09, 2006 45.54 45.69 45.06 45.08 3,422,162 -0.36(-0.80%)
Mar 08, 2006 45.53 45.88 45.24 45.45 3,973,039 +0.07(+0.15%)
Mar 07, 2006 45.08 45.42 44.79 45.38 4,705,791 +0.23(+0.50%)
Mar 06, 2006 45.50 45.71 44.92 45.15 4,914,102 -0.61(-1.33%)
Mar 03, 2006 45.87 46.02 45.62 45.76 4,926,206 -0.11(-0.23%)
Mar 02, 2006 46.24 46.34 45.83 45.87 4,231,676 -0.39(-0.84%)
Mar 01, 2006 46.58 46.58 46.16 46.26 3,243,791 +0.05(+0.11%)
Feb 28, 2006 46.27 46.52 45.91 46.21 4,292,513 -0.06(-0.14%)
Feb 27, 2006 46.47 46.88 46.27 46.27 4,418,328 -0.14(-0.30%)
Feb 24, 2006 46.43 46.57 45.92 46.41 3,075,454 +0.16(+0.35%)
Feb 23, 2006 45.90 46.52 45.84 46.25 4,291,717 +0.42(+0.92%)
Feb 22, 2006 45.96 46.30 45.82 45.82 4,258,750 -0.14(-0.30%)
Feb 21, 2006 46.26 46.53 45.74 45.96 5,902,624 -0.36(-0.77%)
Feb 17, 2006 45.93 46.56 45.89 46.32 3,724,436 +0.45(+0.99%)
Feb 16, 2006 45.96 46.06 45.52 45.87 4,655,147 -0.05(-0.11%)
Feb 15, 2006 46.28 46.58 45.89 45.92 4,256,839 -0.36(-0.77%)
Feb 14, 2006 46.15 46.54 46.09 46.28 6,146,450 +0.50(+1.08%)
Feb 13, 2006 45.64 46.10 45.61 45.78 3,695,291 +0.19(+0.41%)
Feb 10, 2006 45.39 45.83 44.90 45.59 4,670,117 +0.31(+0.68%)
Feb 09, 2006 44.81 45.76 44.74 45.28 6,048,824 +0.70(+1.58%)
Feb 08, 2006 44.36 44.76 44.14 44.58 4,532,676 +0.22(+0.50%)
Feb 07, 2006 44.68 44.76 44.31 44.36 4,989,909 -0.33(-0.73%)
Feb 06, 2006 44.58 44.77 44.58 44.69 4,063,498 +0.04(+0.10%)
Feb 03, 2006 45.05 45.27 44.58 44.64 5,189,143 -0.66(-1.46%)
Feb 02, 2006 45.94 46.26 45.24 45.30 5,107,602 -0.65(-1.42%)
Feb 01, 2006 45.40 46.09 45.22 45.96 6,096,602 +0.28(+0.60%)
Jan 31, 2006 45.46 45.99 45.18 45.68 8,469,246 +0.06(+0.14%)
Jan 30, 2006 45.77 46.05 45.47 45.62 5,516,102 +0.00(+0.00%)
Jan 27, 2006 45.49 45.99 45.46 45.62 6,072,713 -0.03(-0.07%)
Jan 26, 2006 45.84 46.11 45.22 45.65 8,006,757 -0.19(-0.41%)
Jan 25, 2006 45.99 46.36 45.68 45.84 11,904,945 -0.75(-1.62%)
Jan 24, 2006 46.47 47.47 46.29 46.59 8,777,094 -0.94(-1.98%)
Jan 23, 2006 47.41 47.87 46.97 47.53 4,703,721 +0.29(+0.61%)
Jan 20, 2006 48.29 48.29 47.21 47.24 5,234,372 -1.05(-2.17%)
Jan 19, 2006 48.47 48.58 48.16 48.29 2,877,973 -0.17(-0.35%)
Jan 18, 2006 48.35 48.52 48.05 48.46 2,927,821 +0.06(+0.12%)
Jan 17, 2006 48.41 48.74 48.35 48.41 3,302,080 -0.26(-0.53%)
Jan 13, 2006 48.32 49.10 48.32 48.66 3,066,217 -0.13(-0.26%)
Jan 12, 2006 49.10 49.12 48.47 48.79 3,378,047 -0.42(-0.85%)
Jan 11, 2006 49.25 49.39 48.88 49.21 3,044,558 -0.10(-0.20%)
Jan 10, 2006 49.60 49.61 49.03 49.31 3,057,617 -0.31(-0.62%)
Jan 09, 2006 49.29 50.13 49.27 49.62 2,939,288 +0.24(+0.50%)
Jan 06, 2006 49.38 49.54 48.75 49.37 3,948,832 +0.40(+0.82%)
Jan 05, 2006 49.23 49.38 48.70 48.97 4,028,461 -0.45(-0.91%)
Jan 04, 2006 49.91 49.91 49.13 49.42 4,073,850 -0.25(-0.51%)
Jan 03, 2006 48.83 49.82 48.50 49.67 4,964,428 +1.01(+2.08%)
Dec 30, 2005 49.05 49.17 48.63 48.66 2,752,954 -0.50(-1.01%)
Dec 29, 2005 49.20 49.40 49.04 49.16 2,188,221 +0.06(+0.12%)
Dec 28, 2005 48.72 49.27 48.69 49.10 2,592,580 +0.51(+1.06%)
Dec 27, 2005 49.38 49.60 48.57 48.59 2,909,188 -0.77(-1.55%)
Dec 23, 2005 48.91 49.56 46.13 49.35 1,745,003 -0.03(-0.05%)
Dec 22, 2005 49.28 49.57 48.79 49.38 3,800,721 +0.37(+0.76%)
Dec 21, 2005 48.74 49.13 48.70 49.01 3,057,299 +0.39(+0.80%)
Dec 20, 2005 48.55 49.14 48.54 48.62 4,736,528 -0.09(-0.18%)
Dec 19, 2005 48.29 48.82 48.25 48.71 4,349,528 +0.30(+0.62%)
Dec 16, 2005 48.66 49.09 48.29 48.41 7,574,049 -0.25(-0.52%)
Dec 15, 2005 48.70 48.96 48.33 48.66 4,636,672 -0.04(-0.08%)
Dec 14, 2005 48.24 48.92 48.24 48.69 3,348,584 +0.38(+0.78%)
Dec 13, 2005 48.60 48.85 48.15 48.32 3,915,069 -0.10(-0.21%)
Dec 12, 2005 48.90 49.08 48.21 48.42 3,170,532 -0.47(-0.96%)
Dec 09, 2005 48.64 49.03 48.29 48.89 4,023,365 +0.58(+1.20%)
Dec 08, 2005 48.87 48.97 48.25 48.31 3,578,554 -0.28(-0.57%)
Dec 07, 2005 49.23 49.54 48.41 48.59 6,063,954 -0.20(-0.41%)
Dec 06, 2005 49.26 49.42 48.68 48.79 5,492,213 -0.39(-0.79%)
Dec 05, 2005 49.67 50.10 49.06 49.18 4,557,680 -0.68(-1.36%)
Dec 02, 2005 49.64 50.07 49.57 49.86 2,762,191 +0.08(+0.16%)
Dec 01, 2005 49.46 50.13 49.44 49.77 4,453,206 +0.50(+1.01%)
Nov 30, 2005 49.25 49.73 49.12 49.28 4,649,254 +0.08(+0.17%)
Nov 29, 2005 49.11 49.45 49.08 49.20 3,829,547 +0.09(+0.19%)
Nov 28, 2005 49.28 49.32 48.93 49.10 3,611,999 -0.08(-0.15%)
Nov 25, 2005 49.02 49.20 48.82 49.18 1,855,369 +0.12(+0.24%)
Nov 23, 2005 49.02 49.22 48.84 49.06 4,196,480 -0.09(-0.19%)
Nov 22, 2005 49.67 49.81 48.76 49.15 6,504,942 -0.60(-1.20%)
Nov 21, 2005 49.23 49.84 49.05 49.75 4,104,428 +0.67(+1.37%)
Nov 18, 2005 49.45 49.45 48.76 49.08 5,892,591 +0.57(+1.16%)
Nov 17, 2005 48.54 48.63 48.09 48.51 6,307,302 +0.22(+0.46%)
Nov 16, 2005 49.01 49.38 48.05 48.29 7,885,401 -0.72(-1.47%)
Nov 15, 2005 48.71 49.34 48.64 49.01 4,112,869 +0.27(+0.55%)
Nov 14, 2005 48.57 48.88 48.49 48.74 3,671,243 +0.05(+0.10%)
Nov 11, 2005 48.61 48.82 48.52 48.69 3,305,425 +0.23(+0.48%)
Nov 10, 2005 47.78 48.54 47.57 48.46 4,785,898 +0.68(+1.43%)
Nov 09, 2005 47.70 48.14 47.61 47.78 3,845,950 +0.09(+0.18%)
Nov 08, 2005 47.63 47.96 47.41 47.69 3,017,962 +0.06(+0.13%)
Nov 07, 2005 47.17 47.93 47.31 47.63 2,900,588 +0.45(+0.96%)
Nov 04, 2005 47.31 47.66 47.02 47.17 3,943,417 -0.01(-0.01%)
Nov 03, 2005 47.28 47.55 46.85 47.18 4,017,313 -0.01(-0.01%)
Nov 02, 2005 47.14 47.35 46.72 47.19 5,855,483 +0.18(+0.39%)
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.