Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 30.75 31.14 30.74 31.00 3,873,065 +0.01(+0.03%)
Dec 29, 2005 31.02 31.23 30.89 30.99 4,133,480 +0.05(+0.16%)
Dec 28, 2005 30.84 31.13 30.81 30.94 5,071,965 +0.37(+1.22%)
Dec 27, 2005 31.25 31.25 30.54 30.57 6,172,666 -0.71(-2.27%)
Dec 23, 2005 31.14 31.43 31.00 31.28 2,550,070 +0.01(+0.05%)
Dec 22, 2005 31.41 31.49 31.21 31.26 4,141,767 -0.16(-0.51%)
Dec 21, 2005 31.68 31.69 31.38 31.42 9,058,976 +0.05(+0.15%)
Dec 20, 2005 31.65 31.73 31.34 31.38 7,725,829 -0.14(-0.43%)
Dec 19, 2005 31.72 31.84 31.48 31.51 5,361,384 -0.21(-0.67%)
Dec 16, 2005 32.12 32.19 31.59 31.72 6,245,383 -0.26(-0.80%)
Dec 15, 2005 32.15 32.18 31.74 31.98 7,024,968 -0.48(-1.49%)
Dec 14, 2005 32.37 32.51 32.25 32.46 5,826,483 +0.18(+0.55%)
Dec 13, 2005 32.64 32.67 32.24 32.28 8,566,530 -0.22(-0.67%)
Dec 12, 2005 32.49 32.59 32.29 32.50 5,711,296 +0.10(+0.31%)
Dec 09, 2005 32.55 32.63 32.25 32.40 7,044,443 -0.63(-1.90%)
Dec 08, 2005 32.73 33.06 32.62 33.03 6,226,323 +0.53(+1.62%)
Dec 07, 2005 32.98 33.01 32.35 32.50 8,167,311 -0.69(-2.08%)
Dec 06, 2005 32.91 33.43 32.84 33.19 4,624,061 +0.10(+0.31%)
Dec 05, 2005 33.11 33.35 33.05 33.09 5,657,017 +0.21(+0.65%)
Dec 02, 2005 32.90 32.94 32.67 32.88 4,959,886 +0.15(+0.46%)
Dec 01, 2005 32.37 32.86 32.34 32.73 7,863,598 +0.95(+2.98%)
Nov 30, 2005 31.92 32.09 31.59 31.78 5,190,467 -0.06(-0.20%)
Nov 29, 2005 32.09 32.10 31.83 31.84 5,538,722 -0.07(-0.21%)
Nov 28, 2005 32.50 32.52 31.91 31.91 5,312,698 -0.83(-2.54%)
Nov 25, 2005 32.83 32.89 32.71 32.74 1,327,138 -0.01(-0.03%)
Nov 23, 2005 32.90 32.97 32.63 32.75 4,314,133 -0.26(-0.79%)
Nov 22, 2005 32.83 33.06 32.74 33.01 6,898,180 +0.39(+1.20%)
Nov 21, 2005 32.52 32.67 32.36 32.62 5,864,188 +0.56(+1.73%)
Nov 18, 2005 32.15 32.15 31.79 32.07 7,333,239 +0.40(+1.27%)
Nov 17, 2005 31.93 31.97 31.52 31.66 7,174,753 +0.26(+0.83%)
Nov 16, 2005 31.18 31.50 31.04 31.40 10,417,812 -0.10(-0.31%)
Nov 15, 2005 31.63 31.96 31.44 31.50 7,041,957 -0.12(-0.37%)
Nov 14, 2005 31.58 31.64 31.39 31.62 4,534,978 +0.38(+1.21%)
Nov 11, 2005 31.06 31.31 31.01 31.24 4,208,476 +0.20(+0.65%)
Nov 10, 2005 31.51 31.51 31.01 31.04 6,567,949 -0.63(-1.98%)
Nov 09, 2005 32.17 32.17 31.58 31.66 6,554,897 -0.43(-1.35%)
Nov 08, 2005 31.74 32.18 31.74 32.10 5,929,861 +0.00(+0.02%)
Nov 07, 2005 32.28 32.22 31.93 32.09 6,888,235 -0.18(-0.57%)
Nov 04, 2005 33.16 33.17 32.21 32.28 8,608,378 -0.79(-2.38%)
Nov 03, 2005 32.77 33.24 32.62 33.06 8,817,828 +0.58(+1.78%)
Nov 02, 2005 32.00 32.49 32.00 32.49 7,109,909 +0.51(+1.58%)
Nov 01, 2005 31.99 32.15 31.88 31.98 6,589,702 -0.07(-0.23%)
Oct 31, 2005 32.44 32.62 31.92 32.05 13,136,934 -0.03(-0.09%)
Oct 28, 2005 31.85 32.10 31.52 32.08 7,499,391 +0.63(+2.01%)
Oct 27, 2005 31.96 32.05 31.45 31.45 6,357,048 -0.44(-1.39%)
Oct 26, 2005 32.02 32.39 31.83 31.89 9,863,836 +0.31(+0.99%)
Oct 25, 2005 31.57 31.88 31.42 31.58 8,604,028 +0.37(+1.19%)
Oct 24, 2005 31.26 31.69 31.21 31.21 8,635,311 +0.18(+0.58%)
Oct 21, 2005 30.87 31.33 30.82 31.03 7,005,909 +0.22(+0.72%)
Oct 20, 2005 31.53 31.54 30.61 30.81 12,025,668 -0.73(-2.33%)
Oct 19, 2005 31.08 31.57 30.90 31.54 11,597,030 +0.52(+1.68%)
Oct 18, 2005 31.47 31.57 31.02 31.02 8,687,932 -1.14(-3.56%)
Oct 17, 2005 32.20 32.24 31.92 32.16 5,032,810 +0.20(+0.63%)
Oct 14, 2005 31.67 31.96 31.34 31.96 6,824,841 +0.36(+1.15%)
Oct 13, 2005 31.38 31.66 31.19 31.60 8,566,944 -0.46(-1.45%)
Oct 12, 2005 32.41 32.41 31.93 32.06 5,826,276 -0.33(-1.01%)
Oct 11, 2005 32.24 32.44 32.09 32.39 6,523,407 +0.34(+1.05%)
Oct 10, 2005 32.29 32.31 31.65 32.05 9,751,963 +0.26(+0.80%)
Oct 07, 2005 31.80 32.15 31.60 31.80 9,180,585 +0.13(+0.41%)
Oct 06, 2005 31.85 32.00 31.45 31.66 16,308,725 -0.43(-1.35%)
Oct 05, 2005 32.75 32.81 32.07 32.10 11,977,604 -1.11(-3.34%)
Oct 04, 2005 33.67 33.70 33.12 33.21 6,443,439 -0.87(-2.55%)
Oct 03, 2005 34.33 34.39 34.00 34.08 4,866,244 -0.12(-0.35%)
Sep 30, 2005 34.61 34.75 34.20 34.20 5,312,077 -0.61(-1.75%)
Sep 29, 2005 34.93 34.99 34.77 34.81 7,688,745 -0.08(-0.22%)
Sep 28, 2005 34.88 34.93 34.45 34.88 7,067,024 +0.59(+1.72%)
Sep 27, 2005 34.23 34.36 34.16 34.30 4,580,762 -0.13(-0.36%)
Sep 26, 2005 33.79 34.43 33.73 34.42 6,193,176 +0.40(+1.18%)
Sep 23, 2005 34.01 34.11 33.82 34.02 5,295,503 -0.43(-1.25%)
Sep 22, 2005 34.50 34.70 34.13 34.45 7,571,072 -0.26(-0.74%)
Sep 21, 2005 34.85 35.07 34.57 34.71 7,617,271 +0.24(+0.70%)
Sep 20, 2005 34.46 34.88 34.36 34.46 8,142,864 -0.12(-0.35%)
Sep 19, 2005 34.58 34.80 34.40 34.58 6,706,961 +0.50(+1.47%)
Sep 16, 2005 34.17 34.23 33.98 34.08 6,375,072 +0.31(+0.93%)
Sep 15, 2005 33.86 33.96 33.47 33.77 6,742,387 +0.38(+1.14%)
Sep 14, 2005 33.40 33.50 33.26 33.39 6,991,407 +0.17(+0.51%)
Sep 13, 2005 33.26 33.48 33.21 33.22 7,979,821 -0.49(-1.45%)
Sep 12, 2005 33.89 33.94 33.59 33.71 7,380,474 -0.44(-1.29%)
Sep 09, 2005 33.76 34.22 33.73 34.15 7,342,355 +0.79(+2.37%)
Sep 08, 2005 33.60 33.72 33.25 33.35 6,732,028 -0.20(-0.59%)
Sep 07, 2005 33.64 33.94 33.54 33.55 7,003,630 -0.31(-0.91%)
Sep 06, 2005 33.86 33.98 33.72 33.86 8,324,139 +0.17(+0.50%)
Sep 02, 2005 33.69 33.85 33.51 33.69 6,581,001 -0.07(-0.21%)
Sep 01, 2005 33.76 33.89 33.60 33.76 7,183,662 +0.76(+2.30%)
Aug 31, 2005 33.01 33.08 32.50 33.01 9,097,717 +0.76(+2.37%)
Aug 30, 2005 31.90 32.32 31.87 32.24 6,737,000 +0.22(+0.68%)
Aug 29, 2005 32.22 32.33 31.79 32.03 3,933,145 +0.11(+0.35%)
Aug 26, 2005 32.34 32.40 31.92 31.92 4,976,874 -0.51(-1.56%)
Aug 25, 2005 32.55 32.57 32.26 32.42 4,594,850 -0.11(-0.34%)
Aug 24, 2005 32.39 32.62 32.34 32.53 6,865,447 +0.14(+0.42%)
Aug 23, 2005 32.56 32.60 32.34 32.40 6,195,869 -0.28(-0.86%)
Aug 22, 2005 32.85 33.00 32.48 32.68 7,083,805 -0.17(-0.53%)
Aug 19, 2005 32.88 32.92 32.79 32.85 5,260,491 +0.42(+1.28%)
Aug 18, 2005 32.57 32.66 32.21 32.44 6,788,793 -0.37(-1.12%)
Aug 17, 2005 33.25 33.57 32.72 32.80 9,428,569 -0.39(-1.16%)
Aug 16, 2005 33.40 33.58 33.19 33.19 7,682,116 -0.56(-1.66%)
Aug 15, 2005 33.74 33.90 33.63 33.75 4,975,838 -0.30(-0.89%)
Aug 12, 2005 34.20 34.23 33.98 34.05 5,616,204 -0.01(-0.04%)
Aug 11, 2005 34.30 34.39 33.91 34.07 9,158,004 +0.00(+0.00%)
Aug 10, 2005 34.09 34.13 33.82 34.07 8,502,928 +0.19(+0.57%)
Aug 09, 2005 34.10 34.16 33.76 33.88 10,714,481 +0.47(+1.42%)
Aug 08, 2005 33.33 33.64 33.33 33.40 7,693,096 +0.63(+1.91%)
Aug 05, 2005 32.95 32.96 32.63 32.77 5,223,822 -0.06(-0.19%)
Aug 04, 2005 32.86 33.15 32.77 32.84 6,921,176 -0.09(-0.28%)
Aug 03, 2005 33.07 33.20 32.87 32.93 10,518,704 +0.34(+1.05%)
Aug 02, 2005 32.33 32.59 32.33 32.59 5,249,097 +0.42(+1.32%)
Aug 01, 2005 32.23 32.34 32.04 32.16 5,859,630 +0.36(+1.14%)
Jul 29, 2005 32.31 32.34 31.80 31.80 7,737,637 -0.32(-1.01%)
Jul 28, 2005 32.32 32.32 31.92 32.12 8,544,362 +0.15(+0.48%)
Jul 27, 2005 31.73 32.07 31.69 31.97 6,247,455 +0.35(+1.11%)
Jul 26, 2005 31.82 31.91 31.62 31.62 6,035,104 -0.67(-2.06%)
Jul 25, 2005 32.27 32.50 32.12 32.28 8,420,888 +0.45(+1.41%)
Jul 22, 2005 31.42 31.83 31.40 31.83 5,109,256 +0.54(+1.71%)
Jul 21, 2005 31.24 31.38 31.14 31.30 5,170,786 -0.33(-1.05%)
Jul 20, 2005 31.21 31.69 31.10 31.63 7,590,546 -0.21(-0.65%)
Jul 19, 2005 31.71 31.84 31.48 31.84 6,929,048 +0.23(+0.72%)
Jul 18, 2005 31.57 31.70 31.50 31.61 5,611,232 +0.22(+0.71%)
Jul 15, 2005 31.41 31.50 31.33 31.39 5,884,905 -0.01(-0.05%)
Jul 14, 2005 31.89 31.98 31.28 31.40 9,363,932 -0.31(-0.97%)
Jul 13, 2005 31.76 31.87 31.56 31.71 5,625,113 +0.00(+0.00%)
Jul 12, 2005 32.02 32.06 31.68 31.71 12,329,588 -0.35(-1.10%)
Jul 11, 2005 31.98 32.31 31.92 32.07 8,132,920 +0.06(+0.18%)
Jul 08, 2005 31.85 32.26 31.84 32.01 9,398,944 +0.53(+1.69%)
Jul 07, 2005 31.09 31.54 30.97 31.48 8,020,841 -0.15(-0.47%)
Jul 06, 2005 32.13 32.20 31.57 31.63 10,060,441 -0.23(-0.73%)
Jul 05, 2005 31.26 31.86 31.25 31.86 9,111,390 +1.34(+4.38%)
Jul 01, 2005 30.41 30.60 30.33 30.52 4,096,189 +0.41(+1.36%)
Jun 30, 2005 30.40 30.47 30.05 30.11 8,569,637 -0.56(-1.84%)
Jun 29, 2005 30.82 30.88 30.59 30.68 5,427,471 -0.41(-1.32%)
Jun 28, 2005 31.18 31.31 30.97 31.09 8,012,346 +0.17(+0.55%)
Jun 27, 2005 30.82 30.99 30.81 30.92 4,469,719 +0.27(+0.87%)
Jun 24, 2005 30.87 30.91 30.62 30.65 3,985,352 -0.07(-0.22%)
Jun 23, 2005 30.70 31.09 30.66 30.72 5,657,846 +0.06(+0.20%)
Jun 22, 2005 30.79 30.94 30.61 30.66 6,179,088 -0.13(-0.42%)
Jun 21, 2005 30.99 31.10 30.73 30.79 5,900,443 -0.44(-1.42%)
Jun 20, 2005 31.31 31.35 31.12 31.23 4,917,830 +0.01(+0.05%)
Jun 17, 2005 30.97 31.22 30.95 31.22 5,583,264 +0.68(+2.21%)
Jun 16, 2005 30.44 30.60 30.28 30.54 4,407,775 +0.25(+0.81%)
Jun 15, 2005 30.20 30.40 30.09 30.29 4,825,017 +0.01(+0.05%)
Jun 14, 2005 30.17 30.36 30.15 30.28 3,210,325 +0.16(+0.53%)
Jun 13, 2005 29.91 30.26 29.78 30.12 4,684,141 +0.11(+0.37%)
Jun 10, 2005 30.27 30.27 29.78 30.01 4,582,627 -0.01(-0.03%)
Jun 09, 2005 29.59 30.05 29.51 30.02 5,918,260 +0.55(+1.87%)
Jun 08, 2005 29.81 29.99 29.47 29.47 5,523,184 -0.21(-0.72%)
Jun 07, 2005 29.68 29.85 29.64 29.68 4,092,253 +0.08(+0.28%)
Jun 06, 2005 29.66 29.66 29.40 29.60 4,573,926 -0.00(-0.02%)
Jun 03, 2005 29.45 29.60 29.31 29.60 5,628,220 +0.06(+0.21%)
Jun 02, 2005 29.53 29.67 29.45 29.54 4,225,050 +0.06(+0.21%)
Jun 01, 2005 29.20 29.56 29.19 29.48 7,044,028 +0.42(+1.45%)
May 31, 2005 29.28 29.30 29.06 29.06 6,389,782 -0.57(-1.92%)
May 27, 2005 29.37 29.76 29.26 29.63 3,963,806 +0.07(+0.24%)
May 26, 2005 29.60 29.60 29.46 29.56 4,586,356 +0.26(+0.87%)
May 25, 2005 29.24 29.42 29.14 29.30 5,164,778 +0.31(+1.08%)
May 24, 2005 28.97 29.00 28.84 28.99 5,625,320 +0.14(+0.47%)
May 23, 2005 28.74 28.90 28.72 28.85 5,159,185 +0.13(+0.45%)
May 20, 2005 28.84 28.88 28.67 28.72 4,443,822 -0.23(-0.80%)
May 19, 2005 28.77 29.12 28.75 28.95 6,222,387 +0.11(+0.38%)
May 18, 2005 28.90 29.05 28.72 28.84 8,473,924 +0.30(+1.07%)
May 17, 2005 28.32 28.59 28.30 28.54 5,722,483 +0.32(+1.15%)
May 16, 2005 28.16 28.26 27.97 28.21 7,089,606 -0.06(-0.20%)
May 13, 2005 28.50 28.54 28.11 28.27 7,813,462 -0.30(-1.06%)
May 12, 2005 29.11 29.12 28.53 28.58 7,543,725 -0.66(-2.26%)
May 11, 2005 29.28 29.31 29.03 29.24 5,000,699 -0.43(-1.45%)
May 10, 2005 29.69 29.88 29.60 29.67 5,543,901 -0.21(-0.71%)
May 09, 2005 29.76 29.90 29.62 29.88 5,395,981 +0.04(+0.13%)
May 06, 2005 29.98 30.10 29.84 29.84 5,435,137 -0.14(-0.45%)
May 05, 2005 29.99 30.17 29.88 29.98 4,766,181 +0.17(+0.57%)
May 04, 2005 29.68 29.82 29.52 29.81 8,824,665 +0.47(+1.61%)
May 03, 2005 29.70 29.72 29.30 29.33 6,450,276 -0.22(-0.75%)
May 02, 2005 29.40 29.58 29.26 29.56 4,594,021 +0.16(+0.54%)
Apr 29, 2005 29.80 29.81 29.25 29.40 9,223,884 +0.05(+0.16%)
Apr 28, 2005 29.41 29.60 29.18 29.35 13,082,448 +0.16(+0.56%)
Apr 27, 2005 29.83 29.84 29.13 29.18 8,211,852 -0.47(-1.59%)
Apr 26, 2005 30.03 30.08 29.66 29.66 6,478,451 -0.08(-0.26%)
Apr 25, 2005 29.86 29.93 29.61 29.73 5,360,969 +0.26(+0.88%)
Apr 22, 2005 29.44 29.66 29.21 29.47 5,592,172 +0.15(+0.51%)
Apr 21, 2005 29.14 29.37 28.87 29.32 6,786,100 +0.36(+1.25%)
Apr 20, 2005 29.27 29.43 28.89 28.96 6,659,104 -0.55(-1.88%)
Apr 19, 2005 29.15 29.52 29.14 29.52 7,293,048 +0.65(+2.24%)
Apr 18, 2005 28.54 28.96 28.41 28.87 9,687,948 +0.20(+0.69%)
Apr 15, 2005 29.28 29.30 28.36 28.67 10,673,875 -0.59(-2.01%)
Apr 14, 2005 29.64 29.65 29.15 29.26 9,340,107 -0.31(-1.04%)
Apr 13, 2005 29.92 30.05 29.52 29.57 9,108,282 -0.67(-2.20%)
Apr 12, 2005 30.55 30.63 30.08 30.24 10,107,884 -0.47(-1.54%)
Apr 11, 2005 30.67 30.79 30.52 30.71 6,325,766 +0.19(+0.62%)
Apr 08, 2005 30.60 30.82 30.47 30.52 5,958,451 -0.20(-0.66%)
Apr 07, 2005 30.83 31.13 30.59 30.72 8,080,299 +0.19(+0.62%)
Apr 06, 2005 30.40 30.66 30.31 30.54 5,618,483 +0.10(+0.33%)
Apr 05, 2005 30.44 30.64 30.35 30.43 6,944,586 +0.11(+0.37%)
Apr 04, 2005 30.35 30.54 30.18 30.32 7,199,407 +0.03(+0.10%)
Apr 01, 2005 30.41 30.44 29.98 30.29 6,160,029 +0.17(+0.58%)
Mar 31, 2005 30.11 30.24 30.00 30.12 8,975,071 +0.05(+0.16%)
Mar 30, 2005 30.01 30.08 29.55 30.07 6,542,881 +0.35(+1.17%)
Mar 29, 2005 29.89 30.17 29.69 29.72 6,438,467 +0.05(+0.18%)
Mar 28, 2005 29.44 29.96 29.44 29.67 4,474,069 -0.12(-0.39%)
Mar 24, 2005 29.70 29.99 29.54 29.79 9,411,995 -0.14(-0.48%)
Mar 23, 2005 30.26 30.27 29.79 29.93 11,110,799 -0.73(-2.38%)
Mar 22, 2005 30.98 31.38 30.66 30.66 6,826,498 -0.63(-2.01%)
Mar 21, 2005 31.29 31.34 31.10 31.29 4,862,723 -0.27(-0.84%)
Mar 18, 2005 31.38 31.55 31.28 31.55 5,435,965 +0.27(+0.85%)
Mar 17, 2005 31.33 31.37 31.08 31.29 6,079,646 +0.22(+0.70%)
Mar 16, 2005 31.09 31.40 31.02 31.07 7,111,152 +0.08(+0.25%)
Mar 15, 2005 31.46 31.51 30.96 30.99 7,134,769 -0.21(-0.68%)
Mar 14, 2005 31.09 31.32 30.87 31.21 6,348,347 +0.09(+0.28%)
Mar 11, 2005 31.05 31.33 30.99 31.12 7,455,470 +0.14(+0.45%)
Mar 10, 2005 31.15 31.16 30.77 30.98 10,375,134 -0.23(-0.73%)
Mar 09, 2005 31.72 32.03 31.16 31.21 10,899,070 -0.77(-2.42%)
Mar 08, 2005 31.75 32.05 31.66 31.98 6,992,028 +0.28(+0.87%)
Mar 07, 2005 31.74 31.83 31.48 31.70 6,354,770 -0.33(-1.02%)
Mar 04, 2005 31.81 32.17 31.66 32.03 7,586,610 +0.45(+1.42%)
Mar 03, 2005 31.49 31.58 31.33 31.58 6,629,271 +0.38(+1.21%)
Mar 02, 2005 30.69 31.35 30.68 31.21 9,281,270 +0.26(+0.84%)
Mar 01, 2005 31.26 31.33 30.89 30.95 9,404,952 -0.39(-1.25%)
Feb 28, 2005 31.77 31.88 30.92 31.34 10,605,509 -0.07(-0.23%)
Feb 25, 2005 31.28 31.52 31.16 31.41 14,856,248 +0.59(+1.91%)
Feb 24, 2005 31.05 31.10 30.65 30.82 8,417,159 -0.02(-0.08%)
Feb 23, 2005 30.67 30.93 30.56 30.84 6,345,654 +0.18(+0.60%)
Feb 22, 2005 30.66 30.98 30.58 30.66 8,903,183 +0.15(+0.51%)
Feb 18, 2005 30.41 30.72 30.35 30.51 8,580,825 +0.10(+0.33%)
Feb 17, 2005 30.81 30.89 30.40 30.40 8,636,761 -0.14(-0.44%)
Feb 16, 2005 30.06 30.54 30.01 30.54 9,185,350 +0.39(+1.30%)
Feb 15, 2005 29.95 30.18 29.95 30.15 6,223,423 +0.10(+0.34%)
Feb 14, 2005 30.02 30.17 29.94 30.05 5,084,810 +0.02(+0.08%)
Feb 11, 2005 29.77 30.15 29.76 30.02 8,024,570 +0.01(+0.05%)
Feb 10, 2005 29.76 30.14 29.73 30.01 11,263,485 +0.57(+1.93%)
Feb 09, 2005 29.31 29.61 29.29 29.44 7,202,307 -0.02(-0.07%)
Feb 08, 2005 29.16 29.54 29.10 29.46 10,450,338 +0.13(+0.43%)
Feb 07, 2005 29.37 29.48 29.18 29.33 6,566,499 -0.05(-0.18%)
Feb 04, 2005 29.28 29.48 29.24 29.39 7,235,662 +0.19(+0.64%)
Feb 03, 2005 29.07 29.22 28.95 29.20 6,807,439 -0.08(-0.26%)
Feb 02, 2005 29.36 29.46 29.26 29.28 5,488,794 +0.07(+0.23%)
Feb 01, 2005 29.01 29.27 28.94 29.21 6,470,578 +0.43(+1.49%)
Jan 31, 2005 28.55 28.94 28.49 28.78 6,467,264 +0.07(+0.24%)
Jan 28, 2005 28.86 28.89 28.66 28.71 6,048,985 -0.35(-1.20%)
Jan 27, 2005 28.88 29.15 28.84 29.06 6,982,913 +0.14(+0.50%)
Jan 26, 2005 28.74 29.02 28.68 28.91 12,176,074 +0.59(+2.08%)
Jan 25, 2005 28.24 28.35 28.11 28.32 6,006,308 +0.18(+0.65%)
Jan 24, 2005 28.19 28.32 28.12 28.14 5,076,523 +0.36(+1.30%)
Jan 21, 2005 27.72 27.89 27.68 27.78 4,759,344 +0.08(+0.30%)
Jan 20, 2005 27.70 27.85 27.62 27.70 3,959,870 -0.35(-1.26%)
Jan 19, 2005 28.24 28.24 28.02 28.05 3,785,432 +0.08(+0.29%)
Jan 18, 2005 27.93 28.11 27.89 27.97 5,867,089 +0.00(+0.00%)
Jan 14, 2005 28.01 28.08 27.82 27.97 4,462,261 +0.07(+0.24%)
Jan 13, 2005 27.73 28.09 27.73 27.90 5,095,376 +0.00(+0.00%)
Jan 12, 2005 27.63 27.92 27.61 27.90 4,946,420 +0.39(+1.40%)
Jan 11, 2005 27.62 27.66 27.51 27.51 4,137,209 -0.09(-0.31%)
Jan 10, 2005 27.61 27.81 27.52 27.60 5,385,001 -0.02(-0.09%)
Jan 07, 2005 28.00 28.00 27.47 27.62 7,122,546 -0.01(-0.03%)
Jan 06, 2005 27.49 27.86 27.43 27.63 6,575,200 +0.27(+0.97%)
Jan 05, 2005 27.68 27.69 27.33 27.37 7,149,478 +0.04(+0.16%)
Jan 04, 2005 27.57 27.70 27.32 27.33 5,682,292 -0.25(-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.