Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 50.65 51.47 50.52 51.47 2,724,300 +1.13(+2.24%)
May 30, 2006 51.80 51.99 50.31 50.34 2,053,600 -1.81(-3.47%)
May 26, 2006 52.01 52.21 51.56 52.15 1,835,900 +0.54(+1.05%)
May 25, 2006 51.70 51.85 51.41 51.61 1,197,400 +0.04(+0.08%)
May 24, 2006 51.19 51.90 50.93 51.57 2,937,700 +0.28(+0.55%)
May 23, 2006 51.55 51.95 51.29 51.29 1,730,600 -0.11(-0.21%)
May 22, 2006 51.50 51.87 50.94 51.40 2,463,700 -0.10(-0.19%)
May 19, 2006 50.95 51.70 50.73 51.50 2,702,400 +0.75(+1.48%)
May 18, 2006 50.50 51.35 50.50 50.75 2,037,200 -0.53(-1.03%)
May 17, 2006 53.25 53.25 51.25 51.28 2,362,900 -1.03(-1.97%)
May 16, 2006 52.30 52.55 52.15 52.31 1,708,600 +0.25(+0.48%)
May 15, 2006 52.34 52.45 51.81 52.06 2,818,800 -0.19(-0.36%)
May 12, 2006 52.75 52.85 52.20 52.25 1,819,000 -0.55(-1.04%)
May 11, 2006 53.00 53.32 52.61 52.80 1,873,500 -0.39(-0.73%)
May 10, 2006 53.05 53.48 52.45 53.19 4,908,100 +1.10(+2.11%)
May 09, 2006 52.28 52.54 51.96 52.09 1,491,800 -0.40(-0.76%)
May 08, 2006 52.35 52.69 52.33 52.49 1,548,600 -0.13(-0.25%)
May 05, 2006 52.25 52.85 52.10 52.62 1,955,800 +0.84(+1.62%)
May 04, 2006 52.17 52.40 51.75 51.78 1,594,000 -0.07(-0.14%)
May 03, 2006 51.46 52.20 51.40 51.85 3,036,800 +0.45(+0.88%)
May 02, 2006 51.35 51.50 50.70 51.40 3,343,000 -0.17(-0.33%)
May 01, 2006 52.08 52.12 51.10 51.57 4,311,400 -0.53(-1.02%)
Apr 28, 2006 53.00 53.10 52.04 52.10 5,780,700 +0.36(+0.70%)
Apr 27, 2006 50.55 52.30 50.35 51.74 4,243,800 +0.74(+1.45%)
Apr 26, 2006 50.14 51.36 50.14 51.00 2,873,300 +0.85(+1.69%)
Apr 25, 2006 50.02 50.27 49.70 50.15 2,370,400 -0.02(-0.04%)
Apr 24, 2006 49.90 50.30 49.45 50.17 1,783,100 +0.22(+0.44%)
Apr 21, 2006 50.22 50.27 49.73 49.95 1,854,200 +0.07(+0.14%)
Apr 20, 2006 50.10 50.45 49.80 49.88 2,005,900 -0.59(-1.17%)
Apr 19, 2006 50.08 50.53 49.95 50.47 1,925,800 +0.33(+0.66%)
Apr 18, 2006 49.35 50.20 49.33 50.14 2,502,500 +1.06(+2.16%)
Apr 17, 2006 49.25 49.41 48.87 49.08 1,327,100 -0.17(-0.35%)
Apr 13, 2006 49.99 49.84 49.12 49.25 1,551,100 -0.74(-1.48%)
Apr 12, 2006 49.50 50.01 49.03 49.99 3,648,400 +0.67(+1.36%)
Apr 11, 2006 49.30 49.38 48.10 49.32 3,596,600 +0.27(+0.55%)
Apr 10, 2006 49.50 49.50 48.90 49.05 3,354,400 -0.27(-0.55%)
Apr 07, 2006 49.78 49.98 49.23 49.32 1,877,400 -0.46(-0.92%)
Apr 06, 2006 49.50 49.90 49.06 49.78 3,009,200 +0.32(+0.65%)
Apr 05, 2006 49.00 49.62 48.86 49.46 2,292,200 +0.65(+1.33%)
Apr 04, 2006 48.43 49.00 48.30 48.81 2,393,600 +0.37(+0.76%)
Apr 03, 2006 48.36 48.93 48.00 48.44 2,830,400 +0.07(+0.14%)
Mar 31, 2006 48.77 48.81 48.15 48.37 10,944,000 -0.37(-0.76%)
Mar 30, 2006 48.80 49.43 48.71 48.74 2,755,600 -0.22(-0.45%)
Mar 29, 2006 48.95 49.18 48.76 48.96 1,957,400 +0.21(+0.43%)
Mar 28, 2006 49.03 49.25 48.75 48.75 2,749,600 -0.40(-0.81%)
Mar 27, 2006 49.25 49.35 49.05 49.15 2,094,000 -0.05(-0.10%)
Mar 24, 2006 49.00 49.31 48.75 49.20 2,727,800 +0.20(+0.41%)
Mar 23, 2006 49.62 49.62 49.00 49.00 3,790,400 -0.50(-1.01%)
Mar 22, 2006 49.95 50.02 49.34 49.50 3,143,800 -0.56(-1.12%)
Mar 21, 2006 50.87 50.89 50.02 50.06 1,873,700 -0.86(-1.69%)
Mar 20, 2006 51.00 51.25 50.89 50.92 1,758,000 +0.21(+0.41%)
Mar 17, 2006 50.56 50.83 50.33 50.71 2,909,600 +0.17(+0.34%)
Mar 16, 2006 50.78 50.81 50.50 50.54 1,533,000 +0.09(+0.18%)
Mar 15, 2006 50.85 50.98 50.12 50.45 2,122,900 -0.20(-0.39%)
Mar 14, 2006 49.85 51.04 49.72 50.65 2,532,200 +0.92(+1.85%)
Mar 13, 2006 49.60 49.85 49.38 49.73 1,675,600 +0.10(+0.20%)
Mar 10, 2006 49.01 49.77 49.01 49.63 1,623,200 +0.48(+0.98%)
Mar 09, 2006 49.70 49.82 49.12 49.15 1,284,700 -0.55(-1.11%)
Mar 08, 2006 49.37 49.72 49.11 49.70 2,523,100 +0.24(+0.49%)
Mar 07, 2006 48.97 49.66 48.79 49.46 2,305,300 +0.51(+1.04%)
Mar 06, 2006 49.46 49.57 48.77 48.95 1,743,900 -0.50(-1.01%)
Mar 03, 2006 50.10 50.15 49.40 49.45 2,088,600 -0.61(-1.22%)
Mar 02, 2006 49.55 50.07 49.15 50.06 2,587,200 +0.38(+0.76%)
Mar 01, 2006 49.35 50.32 49.35 49.68 2,845,200 -0.44(-0.88%)
Feb 28, 2006 50.81 50.89 50.02 50.12 2,870,500 -0.69(-1.36%)
Feb 27, 2006 51.18 51.52 50.76 50.81 1,861,900 -0.23(-0.45%)
Feb 24, 2006 51.35 51.45 51.00 51.04 1,582,900 -0.17(-0.33%)
Feb 23, 2006 51.65 51.86 51.09 51.21 2,440,500 -0.77(-1.48%)
Feb 22, 2006 50.15 52.07 50.06 51.98 3,702,400 +2.06(+4.13%)
Feb 21, 2006 50.18 50.30 49.69 49.92 2,495,900 -0.26(-0.52%)
Feb 17, 2006 50.89 50.91 49.99 50.18 1,755,200 -0.66(-1.30%)
Feb 16, 2006 51.08 51.09 50.36 50.84 2,416,100 -0.03(-0.06%)
Feb 15, 2006 50.86 51.10 49.97 50.87 2,593,200 -0.09(-0.18%)
Feb 14, 2006 50.07 51.07 50.05 50.96 3,393,400 +1.22(+2.45%)
Feb 13, 2006 50.05 50.16 49.36 49.74 2,297,900 -0.56(-1.11%)
Feb 10, 2006 49.18 50.84 49.01 50.30 3,300,400 +1.10(+2.24%)
Feb 09, 2006 49.50 49.75 48.93 49.20 2,572,100 -0.26(-0.53%)
Feb 08, 2006 49.09 49.64 48.67 49.46 2,147,200 +0.38(+0.77%)
Feb 07, 2006 49.02 49.48 48.89 49.08 2,104,300 -0.03(-0.06%)
Feb 06, 2006 48.82 49.40 48.57 49.11 1,827,800 +0.19(+0.39%)
Feb 03, 2006 49.35 49.50 48.83 48.92 3,154,300 -0.83(-1.67%)
Feb 02, 2006 50.05 50.23 49.61 49.75 1,841,800 -0.45(-0.90%)
Feb 01, 2006 50.17 50.35 49.57 50.20 2,306,700 +0.04(+0.08%)
Jan 31, 2006 50.85 50.85 50.10 50.16 2,419,900 -0.59(-1.16%)
Jan 30, 2006 50.47 50.77 50.08 50.75 2,727,800 +0.29(+0.57%)
Jan 27, 2006 50.51 50.87 50.15 50.46 2,506,000 -0.22(-0.43%)
Jan 26, 2006 49.70 50.90 49.70 50.68 3,799,000 +1.48(+3.01%)
Jan 25, 2006 49.28 49.51 48.88 49.20 2,326,300 +0.14(+0.29%)
Jan 24, 2006 48.65 49.14 48.59 49.06 2,535,600 +0.50(+1.03%)
Jan 23, 2006 48.43 48.81 48.26 48.56 2,027,300 +0.42(+0.87%)
Jan 20, 2006 49.21 49.25 48.14 48.14 3,043,900 -1.07(-2.17%)
Jan 19, 2006 49.57 49.60 49.07 49.21 1,797,100 -0.42(-0.85%)
Jan 18, 2006 50.07 50.08 49.48 49.63 1,939,700 -0.43(-0.86%)
Jan 17, 2006 50.55 50.56 49.87 50.06 1,281,800 -0.61(-1.20%)
Jan 13, 2006 50.70 50.90 50.53 50.67 1,548,400 +0.10(+0.20%)
Jan 12, 2006 51.02 51.07 50.54 50.57 1,930,700 -0.64(-1.25%)
Jan 11, 2006 51.20 51.36 51.10 51.21 1,531,300 +0.16(+0.31%)
Jan 10, 2006 51.40 51.40 50.81 51.05 1,550,600 -0.46(-0.89%)
Jan 09, 2006 51.15 51.69 50.95 51.51 2,073,000 +0.54(+1.06%)
Jan 06, 2006 51.15 51.19 50.69 50.97 2,542,900 +0.28(+0.55%)
Jan 05, 2006 50.66 50.96 50.44 50.69 2,566,800 -0.14(-0.28%)
Jan 04, 2006 50.75 51.50 50.73 50.83 4,277,100 +0.31(+0.61%)
Jan 03, 2006 49.20 50.52 49.09 50.52 3,555,800 +1.52(+3.10%)
Dec 30, 2005 49.08 49.17 48.85 49.00 1,621,800 -0.07(-0.14%)
Dec 29, 2005 48.87 49.47 48.87 49.07 1,607,700 +0.20(+0.41%)
Dec 28, 2005 49.12 49.25 48.87 48.87 1,700,000 -0.24(-0.49%)
Dec 27, 2005 49.69 49.83 49.00 49.11 1,849,800 -0.51(-1.03%)
Dec 23, 2005 49.85 49.86 49.33 49.62 991,200 +0.12(+0.24%)
Dec 22, 2005 49.42 49.62 49.16 49.50 1,509,300 +0.18(+0.36%)
Dec 21, 2005 49.90 50.05 49.09 49.32 2,031,400 -0.19(-0.38%)
Dec 20, 2005 49.30 50.02 49.21 49.51 1,557,700 +0.03(+0.06%)
Dec 19, 2005 49.82 50.08 49.23 49.48 1,829,200 -0.34(-0.68%)
Dec 16, 2005 50.36 50.71 49.80 49.82 3,232,200 -0.53(-1.05%)
Dec 15, 2005 50.05 50.47 49.86 50.35 2,009,600 +0.31(+0.62%)
Dec 14, 2005 50.35 50.59 50.04 50.04 3,763,800 -0.18(-0.36%)
Dec 13, 2005 50.25 50.51 49.71 50.22 2,653,900 -0.13(-0.26%)
Dec 12, 2005 50.97 50.97 50.08 50.35 1,896,400 -0.36(-0.71%)
Dec 09, 2005 50.74 51.03 50.53 50.71 1,714,100 -0.03(-0.06%)
Dec 08, 2005 50.82 51.04 50.47 50.74 1,828,200 +0.12(+0.24%)
Dec 07, 2005 50.90 51.08 50.32 50.62 2,402,700 -0.18(-0.35%)
Dec 06, 2005 50.82 51.45 50.71 50.80 2,850,400 +0.01(+0.02%)
Dec 05, 2005 51.05 51.20 50.26 50.79 4,447,000 -1.36(-2.61%)
Dec 02, 2005 51.63 52.17 51.57 52.15 2,198,400 +0.52(+1.01%)
Dec 01, 2005 51.60 51.76 51.46 51.63 2,929,300 +0.19(+0.37%)
Nov 30, 2005 52.26 52.57 51.40 51.44 3,360,600 -0.53(-1.02%)
Nov 29, 2005 51.25 52.29 51.25 51.97 2,975,000 +0.92(+1.80%)
Nov 28, 2005 50.93 51.06 50.79 51.05 1,867,600 +0.13(+0.26%)
Nov 25, 2005 51.25 51.25 50.68 50.92 559,500 -0.21(-0.41%)
Nov 23, 2005 51.13 51.39 50.93 51.13 1,786,700 +0.03(+0.06%)
Nov 22, 2005 50.90 51.30 50.48 51.10 2,186,900 +0.07(+0.14%)
Nov 21, 2005 51.08 51.27 50.55 51.03 2,600,500 -0.05(-0.10%)
Nov 18, 2005 50.70 51.17 50.70 51.08 1,985,600 +0.38(+0.75%)
Nov 17, 2005 50.64 50.92 50.52 50.70 1,644,200 +0.37(+0.74%)
Nov 16, 2005 49.87 50.35 49.76 50.33 1,570,700 +0.46(+0.92%)
Nov 15, 2005 50.56 50.88 49.70 49.87 1,876,200 -0.85(-1.68%)
Nov 14, 2005 50.15 50.84 50.00 50.72 1,593,600 +0.34(+0.67%)
Nov 11, 2005 50.43 50.48 49.82 50.38 1,441,700 -0.06(-0.12%)
Nov 10, 2005 49.92 50.55 49.62 50.44 1,918,000 +0.52(+1.04%)
Nov 09, 2005 49.94 50.27 49.75 49.92 1,328,700 -0.13(-0.26%)
Nov 08, 2005 50.27 50.39 49.88 50.05 1,139,900 -0.21(-0.42%)
Nov 07, 2005 50.25 50.51 49.74 50.26 1,611,600 +0.21(+0.42%)
Nov 04, 2005 50.35 50.37 49.75 50.05 1,792,000 +0.14(+0.28%)
Nov 03, 2005 50.73 51.28 49.81 49.91 2,862,000 -0.82(-1.62%)
Nov 02, 2005 50.29 51.00 50.39 50.73 2,589,800 +0.44(+0.87%)
Nov 01, 2005 49.43 50.55 49.43 50.29 3,738,800 +0.88(+1.78%)
Oct 31, 2005 49.22 49.65 48.90 49.41 5,186,700 +0.41(+0.84%)
Oct 28, 2005 50.45 50.46 48.85 49.00 4,460,400 -1.60(-3.16%)
Oct 27, 2005 49.37 51.18 49.33 50.60 4,559,000 +1.23(+2.49%)
Oct 26, 2005 48.40 49.99 48.40 49.37 2,718,200 +0.67(+1.38%)
Oct 25, 2005 49.20 49.36 48.34 48.70 1,874,600 -0.66(-1.34%)
Oct 24, 2005 48.25 49.42 48.19 49.36 1,874,200 +1.45(+3.03%)
Oct 21, 2005 47.64 48.34 47.32 47.91 2,586,100 +0.27(+0.57%)
Oct 20, 2005 48.25 48.40 47.55 47.64 2,563,000 -0.56(-1.16%)
Oct 19, 2005 47.16 48.40 47.02 48.20 2,747,400 +1.05(+2.23%)
Oct 18, 2005 47.39 47.60 47.01 47.15 1,021,700 -0.24(-0.51%)
Oct 17, 2005 46.88 47.46 46.55 47.39 1,591,900 +0.46(+0.98%)
Oct 14, 2005 47.15 47.22 46.60 46.93 3,116,300 -0.18(-0.38%)
Oct 13, 2005 46.52 47.27 46.40 47.11 2,252,100 +0.31(+0.66%)
Oct 12, 2005 47.22 47.75 46.71 46.80 2,095,200 -0.44(-0.93%)
Oct 11, 2005 48.00 48.05 47.18 47.24 2,129,600 -0.52(-1.09%)
Oct 10, 2005 48.50 48.75 47.66 47.76 1,853,000 -0.58(-1.20%)
Oct 07, 2005 48.60 48.61 48.10 48.34 2,013,400 +0.09(+0.19%)
Oct 06, 2005 48.80 49.01 48.00 48.25 2,249,100 -0.28(-0.58%)
Oct 05, 2005 49.30 49.42 48.53 48.53 1,324,200 -0.63(-1.28%)
Oct 04, 2005 49.54 50.06 49.05 49.16 1,367,400 -0.18(-0.36%)
Oct 03, 2005 49.90 49.96 49.21 49.34 1,806,100 -0.49(-0.98%)
Sep 30, 2005 49.30 49.88 49.15 49.83 1,781,900 +0.54(+1.10%)
Sep 29, 2005 48.35 49.33 47.90 49.29 2,003,000 +0.89(+1.84%)
Sep 28, 2005 48.50 48.80 47.88 48.40 1,760,500 +0.09(+0.19%)
Sep 27, 2005 48.56 48.65 47.96 48.31 1,758,200 -0.24(-0.49%)
Sep 26, 2005 49.05 49.36 48.39 48.55 1,694,400 -0.02(-0.04%)
Sep 23, 2005 48.57 49.10 48.20 48.57 2,029,200 +0.17(+0.35%)
Sep 22, 2005 48.80 48.86 48.20 48.40 4,271,500 -0.60(-1.22%)
Sep 21, 2005 48.79 49.19 48.53 49.00 2,777,000 -0.01(-0.02%)
Sep 20, 2005 49.68 50.17 48.90 49.01 2,355,500 -0.70(-1.41%)
Sep 19, 2005 50.20 50.20 49.44 49.71 1,761,100 -0.49(-0.98%)
Sep 16, 2005 49.49 50.20 49.37 50.20 4,946,300 +0.95(+1.93%)
Sep 15, 2005 49.10 49.37 48.90 49.25 1,723,400 +0.36(+0.74%)
Sep 14, 2005 48.40 49.07 48.20 48.89 2,381,200 -0.28(-0.57%)
Sep 13, 2005 49.85 49.87 49.10 49.17 2,218,400 -0.74(-1.48%)
Sep 12, 2005 49.98 50.04 49.40 49.91 1,464,900 +0.01(+0.02%)
Sep 09, 2005 49.15 50.20 49.10 49.90 1,792,300 +0.93(+1.90%)
Sep 08, 2005 48.50 49.15 48.45 48.97 1,884,500 -0.26(-0.53%)
Sep 07, 2005 49.11 49.51 48.90 49.23 1,775,400 +0.12(+0.24%)
Sep 06, 2005 49.28 49.76 48.88 49.11 1,682,400 +0.14(+0.29%)
Sep 02, 2005 49.06 49.19 48.17 48.97 2,071,200 -0.09(-0.18%)
Sep 01, 2005 49.05 49.20 48.32 49.06 1,594,600 +0.08(+0.16%)
Aug 31, 2005 48.75 48.98 47.80 48.98 1,723,400 +0.29(+0.60%)
Aug 30, 2005 49.19 49.19 48.23 48.69 1,601,500 -0.43(-0.88%)
Aug 29, 2005 48.89 49.30 48.33 49.12 1,244,000 +0.24(+0.49%)
Aug 26, 2005 49.49 49.48 48.41 48.88 1,730,600 -0.60(-1.21%)
Aug 25, 2005 48.92 49.57 48.70 49.48 1,847,900 +0.39(+0.79%)
Aug 24, 2005 49.51 49.67 49.09 49.09 1,882,300 -0.41(-0.83%)
Aug 23, 2005 49.40 49.53 49.28 49.50 2,227,800 +0.35(+0.71%)
Aug 22, 2005 48.69 49.33 48.62 49.15 1,762,500 +0.93(+1.93%)
Aug 19, 2005 48.45 48.49 48.02 48.22 1,632,900 +0.05(+0.10%)
Aug 18, 2005 48.26 48.27 47.84 48.17 1,581,300 -0.08(-0.17%)
Aug 17, 2005 48.35 48.55 47.88 48.25 1,269,200 +0.00(+0.00%)
Aug 16, 2005 49.04 49.24 48.25 48.25 1,178,200 -0.78(-1.59%)
Aug 15, 2005 48.80 49.24 48.69 49.03 999,100 +0.27(+0.55%)
Aug 12, 2005 48.70 49.08 48.50 48.76 1,201,300 -0.12(-0.25%)
Aug 11, 2005 48.39 48.93 48.33 48.88 1,496,000 +0.51(+1.05%)
Aug 10, 2005 48.25 48.99 48.21 48.37 1,626,600 +0.38(+0.79%)
Aug 09, 2005 47.95 48.02 47.81 47.99 2,125,200 +0.34(+0.71%)
Aug 08, 2005 48.40 48.41 47.59 47.65 1,524,100 -0.33(-0.69%)
Aug 05, 2005 48.80 48.95 47.83 47.98 1,732,600 -0.92(-1.88%)
Aug 04, 2005 49.17 49.35 48.82 48.90 1,951,100 -0.25(-0.51%)
Aug 03, 2005 48.48 49.22 48.30 49.15 1,795,500 +0.55(+1.13%)
Aug 02, 2005 48.56 49.00 48.48 48.60 1,530,100 +0.21(+0.43%)
Aug 01, 2005 49.15 49.15 48.15 48.39 2,828,300 -0.75(-1.53%)
Jul 29, 2005 49.80 50.30 48.54 49.14 4,469,900 +1.08(+2.25%)
Jul 28, 2005 47.75 48.49 47.54 48.06 2,430,700 +0.26(+0.54%)
Jul 27, 2005 47.17 48.06 47.12 47.80 3,347,800 +0.68(+1.44%)
Jul 26, 2005 46.67 47.39 46.44 47.12 2,331,800 +0.58(+1.25%)
Jul 25, 2005 46.57 46.78 46.33 46.54 1,691,000 +0.15(+0.32%)
Jul 22, 2005 45.90 46.39 45.27 46.39 1,926,600 +0.44(+0.96%)
Jul 21, 2005 46.65 46.65 45.93 45.95 1,557,500 -0.54(-1.16%)
Jul 20, 2005 46.16 46.77 45.80 46.49 3,522,000 +0.13(+0.28%)
Jul 19, 2005 46.60 46.77 46.31 46.36 1,202,100 -0.04(-0.09%)
Jul 18, 2005 46.49 46.73 46.37 46.40 1,549,100 +0.00(+0.00%)
Jul 15, 2005 46.05 46.60 45.87 46.40 2,053,000 +0.36(+0.78%)
Jul 14, 2005 45.70 46.19 45.23 46.04 2,874,300 +0.49(+1.08%)
Jul 13, 2005 45.79 46.13 45.55 45.55 2,237,900 -0.18(-0.39%)
Jul 12, 2005 45.75 45.89 44.97 45.73 2,522,800 -0.02(-0.04%)
Jul 11, 2005 46.25 46.30 45.51 45.75 3,092,900 -0.40(-0.87%)
Jul 08, 2005 46.06 46.23 45.78 46.15 1,858,200 +0.05(+0.11%)
Jul 07, 2005 46.10 46.50 45.00 46.10 2,755,000 -0.60(-1.28%)
Jul 06, 2005 46.63 46.97 46.39 46.70 2,695,400 +0.07(+0.15%)
Jul 05, 2005 45.54 46.69 45.53 46.63 2,929,700 +1.16(+2.55%)
Jul 01, 2005 45.08 45.54 45.00 45.47 1,659,900 +0.53(+1.18%)
Jun 30, 2005 45.75 45.84 44.85 44.94 2,402,400 -0.51(-1.12%)
Jun 29, 2005 45.56 45.66 45.21 45.45 2,396,900 +0.08(+0.18%)
Jun 28, 2005 44.85 45.39 44.75 45.37 2,380,300 +0.47(+1.05%)
Jun 27, 2005 44.58 44.93 44.20 44.90 1,869,200 +0.31(+0.70%)
Jun 24, 2005 44.41 44.91 44.30 44.59 2,511,900 +0.25(+0.56%)
Jun 23, 2005 44.95 45.00 44.25 44.34 2,074,000 -0.56(-1.25%)
Jun 22, 2005 45.10 45.40 44.81 44.90 1,372,500 -0.14(-0.31%)
Jun 21, 2005 45.11 45.24 44.78 45.04 2,266,700 -0.07(-0.16%)
Jun 20, 2005 44.76 45.20 44.40 45.11 2,971,400 +0.37(+0.83%)
Jun 17, 2005 44.30 44.78 43.93 44.74 5,710,100 +0.85(+1.94%)
Jun 16, 2005 43.55 44.00 43.50 43.89 8,611,300 +0.54(+1.25%)
Jun 15, 2005 43.55 43.85 43.25 43.35 7,765,400 -0.02(-0.05%)
Jun 14, 2005 43.27 43.49 42.57 43.37 5,842,800 +0.10(+0.23%)
Jun 13, 2005 43.85 44.30 43.05 43.27 2,191,000 -0.58(-1.32%)
Jun 10, 2005 44.13 44.13 43.55 43.85 2,077,200 -0.31(-0.70%)
Jun 09, 2005 43.85 44.47 43.64 44.16 2,180,700 +0.51(+1.17%)
Jun 08, 2005 43.63 43.84 43.54 43.65 1,400,000 +0.06(+0.14%)
Jun 07, 2005 44.03 44.18 43.59 43.59 1,768,700 -0.48(-1.09%)
Jun 06, 2005 43.41 44.15 43.19 44.07 1,594,500 +0.64(+1.47%)
Jun 03, 2005 44.05 44.06 43.00 43.43 2,438,900 -0.80(-1.81%)
Jun 02, 2005 44.29 44.30 43.21 44.23 2,462,300 -0.06(-0.14%)
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.