Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 34.86 35.18 34.85 35.00 5,427,471 +0.07(+0.19%)
Jul 28, 2006 34.96 35.23 34.93 34.94 11,391,724 +0.29(+0.85%)
Jul 27, 2006 35.13 35.16 34.50 34.64 8,826,944 +0.47(+1.37%)
Jul 26, 2006 33.66 34.27 33.61 34.17 12,203,006 +0.62(+1.86%)
Jul 25, 2006 33.80 33.91 33.43 33.55 8,780,123 -0.11(-0.33%)
Jul 24, 2006 33.55 34.05 33.46 33.66 8,599,263 +0.75(+2.27%)
Jul 21, 2006 33.35 33.41 32.90 32.91 5,414,005 -0.20(-0.60%)
Jul 20, 2006 33.70 33.70 33.04 33.11 8,467,295 -0.52(-1.55%)
Jul 19, 2006 33.19 33.78 33.16 33.63 9,202,338 +0.09(+0.26%)
Jul 18, 2006 33.74 33.78 33.21 33.55 7,430,610 -0.04(-0.11%)
Jul 17, 2006 33.85 34.06 33.31 33.59 5,643,551 -0.86(-2.51%)
Jul 14, 2006 34.38 34.56 34.14 34.45 5,382,929 +0.19(+0.55%)
Jul 13, 2006 34.02 34.45 33.87 34.26 7,393,733 +0.30(+0.90%)
Jul 12, 2006 34.01 34.09 33.76 33.96 7,730,801 -0.49(-1.43%)
Jul 11, 2006 34.33 34.46 33.95 34.45 6,870,626 +0.23(+0.66%)
Jul 10, 2006 34.28 34.43 34.09 34.22 7,005,080 -0.12(-0.35%)
Jul 07, 2006 34.52 34.72 34.23 34.34 9,236,107 +0.45(+1.34%)
Jul 06, 2006 33.96 34.16 33.84 33.89 7,453,399 +0.09(+0.27%)
Jul 05, 2006 33.63 33.92 33.38 33.80 5,737,399 -0.16(-0.48%)
Jul 03, 2006 33.93 34.18 33.87 33.96 2,482,325 +0.36(+1.08%)
Jun 30, 2006 33.76 33.84 33.57 33.60 7,228,203 +0.17(+0.52%)
Jun 29, 2006 32.64 33.43 32.64 33.43 11,436,058 +0.62(+1.88%)
Jun 28, 2006 32.64 32.85 32.49 32.81 4,691,392 +0.49(+1.51%)
Jun 27, 2006 32.41 32.68 32.29 32.32 8,501,064 -0.25(-0.76%)
Jun 26, 2006 32.32 32.60 32.02 32.57 4,743,599 +0.21(+0.66%)
Jun 23, 2006 32.39 32.70 32.29 32.35 4,425,384 +0.31(+0.96%)
Jun 22, 2006 32.07 32.28 31.80 32.05 6,955,566 -0.30(-0.93%)
Jun 21, 2006 31.76 32.47 31.76 32.35 7,335,104 +0.63(+1.99%)
Jun 20, 2006 31.50 32.22 31.47 31.71 8,162,131 +0.18(+0.57%)
Jun 19, 2006 32.21 32.24 31.36 31.53 5,890,706 -0.66(-2.05%)
Jun 16, 2006 32.12 32.24 31.93 32.20 9,386,721 -0.18(-0.55%)
Jun 15, 2006 31.94 32.55 31.82 32.37 8,354,593 +0.91(+2.90%)
Jun 14, 2006 31.47 31.78 30.98 31.46 10,592,664 +0.25(+0.79%)
Jun 13, 2006 31.57 31.86 31.05 31.22 9,294,944 -0.87(-2.71%)
Jun 12, 2006 32.62 32.72 32.04 32.08 5,936,698 -0.49(-1.50%)
Jun 09, 2006 32.71 33.03 32.33 32.57 14,694,240 -0.34(-1.03%)
Jun 08, 2006 32.29 32.97 31.95 32.91 9,421,525 -0.17(-0.53%)
Jun 07, 2006 33.71 33.77 33.01 33.08 7,405,956 -0.73(-2.17%)
Jun 06, 2006 34.01 34.15 33.63 33.82 7,453,606 -0.37(-1.07%)
Jun 05, 2006 34.81 34.94 34.18 34.18 6,054,993 -0.52(-1.50%)
Jun 02, 2006 34.60 34.80 34.22 34.71 5,370,292 +0.40(+1.15%)
Jun 01, 2006 33.60 34.35 33.50 34.31 6,521,542 +0.18(+0.54%)
May 31, 2006 33.99 34.20 33.77 34.13 6,937,542 +0.26(+0.77%)
May 30, 2006 34.49 34.66 33.79 33.87 7,064,745 -0.70(-2.04%)
May 26, 2006 34.34 34.61 34.10 34.57 3,364,253 +0.00(+0.00%)
May 25, 2006 34.17 34.75 33.98 34.57 6,769,734 +1.00(+2.99%)
May 24, 2006 33.74 33.86 33.26 33.57 10,938,019 -0.58(-1.71%)
May 23, 2006 34.32 34.72 34.10 34.15 7,854,275 +0.27(+0.80%)
May 22, 2006 33.61 34.03 33.06 33.88 10,753,222 -0.31(-0.90%)
May 19, 2006 33.93 34.32 33.74 34.19 8,312,952 +0.47(+1.40%)
May 18, 2006 34.00 34.21 33.60 33.72 7,221,160 -0.28(-0.82%)
May 17, 2006 34.67 34.89 33.57 34.00 13,696,089 -1.16(-3.30%)
May 16, 2006 35.14 35.48 34.91 35.15 7,242,084 -0.30(-0.84%)
May 15, 2006 35.25 35.48 35.03 35.45 7,439,104 -0.57(-1.59%)
May 12, 2006 36.63 36.71 35.92 36.03 7,846,817 -0.42(-1.17%)
May 11, 2006 36.94 37.01 36.43 36.45 5,926,547 -0.40(-1.07%)
May 10, 2006 36.67 36.85 36.35 36.85 5,783,806 +0.03(+0.09%)
May 09, 2006 36.55 36.90 36.54 36.81 5,637,129 +0.31(+0.86%)
May 08, 2006 36.43 36.67 36.30 36.50 5,839,535 -0.41(-1.11%)
May 05, 2006 36.57 36.91 36.52 36.91 7,826,721 +0.58(+1.61%)
May 04, 2006 36.24 36.61 35.96 36.33 9,571,724 +0.10(+0.28%)
May 03, 2006 36.76 36.77 36.06 36.23 8,049,844 -0.60(-1.64%)
May 02, 2006 36.51 36.89 36.48 36.83 8,876,872 +0.92(+2.55%)
May 01, 2006 35.84 36.19 35.81 35.91 6,009,622 +0.33(+0.92%)
Apr 28, 2006 35.72 35.96 35.58 35.58 5,100,969 +0.00(+0.01%)
Apr 27, 2006 35.14 35.84 35.10 35.58 9,669,509 -0.01(-0.04%)
Apr 26, 2006 36.17 36.28 35.52 35.59 8,619,773 -0.55(-1.52%)
Apr 25, 2006 36.78 36.89 36.01 36.14 6,447,375 -0.45(-1.24%)
Apr 24, 2006 37.09 37.09 36.48 36.60 6,836,650 -0.23(-0.63%)
Apr 21, 2006 36.35 36.91 36.34 36.83 9,975,708 +0.67(+1.86%)
Apr 20, 2006 36.55 36.68 36.02 36.16 8,189,271 -0.42(-1.13%)
Apr 19, 2006 36.48 36.61 35.99 36.57 8,079,263 +0.33(+0.92%)
Apr 18, 2006 35.89 36.24 35.77 36.24 7,992,251 +1.03(+2.92%)
Apr 17, 2006 35.04 35.25 35.04 35.21 5,510,340 +0.36(+1.02%)
Apr 13, 2006 34.88 34.96 34.66 34.86 3,968,364 -0.02(-0.07%)
Apr 12, 2006 34.94 35.23 34.78 34.88 6,493,989 -0.06(-0.18%)
Apr 11, 2006 35.16 35.36 34.82 34.94 7,821,335 +0.03(+0.10%)
Apr 10, 2006 35.00 35.00 34.80 34.91 7,320,602 +0.68(+1.99%)
Apr 07, 2006 34.79 34.80 34.22 34.23 9,920,186 +0.17(+0.51%)
Apr 06, 2006 34.24 34.26 33.84 34.05 5,899,200 -0.24(-0.69%)
Apr 05, 2006 34.04 34.36 33.91 34.29 5,158,149 +0.36(+1.05%)
Apr 04, 2006 33.83 34.10 33.67 33.93 5,101,384 +0.30(+0.89%)
Apr 03, 2006 33.55 34.02 33.54 33.63 5,311,455 +0.36(+1.07%)
Mar 31, 2006 33.55 33.61 33.13 33.28 4,366,755 -0.40(-1.19%)
Mar 30, 2006 33.87 34.12 33.61 33.68 5,464,141 -0.00(-0.01%)
Mar 29, 2006 33.50 33.74 33.46 33.68 4,459,360 +0.40(+1.20%)
Mar 28, 2006 33.61 33.71 33.21 33.28 5,505,575 -0.28(-0.83%)
Mar 27, 2006 33.40 33.58 33.33 33.56 5,243,918 +0.02(+0.07%)
Mar 24, 2006 33.21 33.76 33.21 33.54 7,223,024 +0.47(+1.43%)
Mar 23, 2006 32.92 33.06 32.68 33.06 5,741,128 -0.08(-0.25%)
Mar 22, 2006 33.19 33.47 32.98 33.15 4,982,882 +0.20(+0.62%)
Mar 21, 2006 33.03 33.30 32.90 32.94 4,726,611 -0.24(-0.73%)
Mar 20, 2006 33.67 33.69 33.08 33.19 6,065,351 -0.38(-1.12%)
Mar 17, 2006 33.82 33.82 33.47 33.56 4,001,719 -0.18(-0.53%)
Mar 16, 2006 33.52 33.77 33.39 33.74 5,708,395 -0.01(-0.03%)
Mar 15, 2006 33.72 33.76 33.51 33.75 11,495,931 +0.67(+2.03%)
Mar 14, 2006 32.73 33.16 32.67 33.08 6,452,140 +0.45(+1.39%)
Mar 13, 2006 32.33 32.65 32.28 32.63 5,826,069 +0.56(+1.76%)
Mar 10, 2006 31.77 32.07 31.66 32.06 7,049,415 +0.20(+0.62%)
Mar 09, 2006 32.00 32.08 31.82 31.86 4,460,396 -0.05(-0.17%)
Mar 08, 2006 31.80 32.01 31.54 31.92 6,569,606 +0.05(+0.15%)
Mar 07, 2006 31.70 31.90 31.64 31.87 5,031,567 -0.15(-0.47%)
Mar 06, 2006 32.54 32.54 32.00 32.02 4,722,882 -0.40(-1.22%)
Mar 03, 2006 32.53 32.58 32.25 32.41 4,645,814 +0.12(+0.36%)
Mar 02, 2006 32.07 32.31 31.99 32.30 10,669,732 -0.13(-0.40%)
Mar 01, 2006 32.30 32.46 32.18 32.43 4,677,926 +0.37(+1.14%)
Feb 28, 2006 32.34 32.17 31.86 32.06 5,167,264 -0.28(-0.87%)
Feb 27, 2006 32.46 32.55 32.34 32.34 3,821,066 -0.29(-0.89%)
Feb 24, 2006 32.73 32.85 32.61 32.63 4,023,472 +0.10(+0.30%)
Feb 23, 2006 32.62 32.84 32.40 32.53 5,838,706 -0.20(-0.60%)
Feb 22, 2006 32.88 32.97 32.57 32.73 6,524,443 -0.67(-2.01%)
Feb 21, 2006 33.53 33.69 33.26 33.40 7,602,769 +0.33(+1.01%)
Feb 17, 2006 33.20 33.25 32.98 33.07 5,849,686 +0.05(+0.15%)
Feb 16, 2006 32.61 33.05 32.61 33.02 6,365,335 +0.58(+1.80%)
Feb 15, 2006 32.73 33.03 32.21 32.44 8,147,422 +0.05(+0.16%)
Feb 14, 2006 32.17 32.58 32.10 32.38 7,201,064 -0.10(-0.31%)
Feb 13, 2006 32.42 32.72 32.33 32.49 6,308,985 -0.04(-0.12%)
Feb 10, 2006 32.77 32.86 32.31 32.52 9,624,553 +0.06(+0.18%)
Feb 09, 2006 32.70 32.92 32.36 32.47 7,799,167 +0.03(+0.09%)
Feb 08, 2006 32.50 32.51 32.15 32.44 12,141,891 -0.14(-0.44%)
Feb 07, 2006 32.70 32.90 32.37 32.58 10,544,186 -1.19(-3.53%)
Feb 06, 2006 33.89 34.04 33.49 33.77 5,072,794 +0.40(+1.20%)
Feb 03, 2006 33.59 33.71 33.35 33.37 6,516,363 -0.23(-0.67%)
Feb 02, 2006 34.23 34.23 33.59 33.60 12,615,070 -0.73(-2.12%)
Feb 01, 2006 34.75 35.03 34.28 34.33 7,284,347 -0.57(-1.65%)
Jan 31, 2006 35.17 35.18 34.77 34.90 7,807,040 +0.02(+0.06%)
Jan 30, 2006 34.90 35.10 34.80 34.88 9,440,171 +0.61(+1.77%)
Jan 27, 2006 34.30 34.46 34.10 34.28 6,952,666 +0.47(+1.38%)
Jan 26, 2006 33.95 34.01 33.62 33.81 7,878,514 -0.04(-0.13%)
Jan 25, 2006 34.40 34.41 33.64 33.85 10,606,959 -0.20(-0.58%)
Jan 24, 2006 34.30 34.49 33.95 34.05 6,964,267 -0.10(-0.30%)
Jan 23, 2006 33.93 34.23 33.77 34.15 7,200,857 +0.28(+0.81%)
Jan 20, 2006 34.29 34.34 33.63 33.88 8,870,450 -0.05(-0.16%)
Jan 19, 2006 33.64 33.95 33.50 33.93 7,652,904 +0.39(+1.17%)
Jan 18, 2006 33.89 33.90 33.28 33.54 7,104,937 -0.45(-1.32%)
Jan 17, 2006 33.84 33.99 33.68 33.99 10,559,517 +0.33(+0.99%)
Jan 13, 2006 33.16 33.68 33.16 33.65 10,055,676 +0.85(+2.60%)
Jan 12, 2006 33.13 33.34 32.67 32.80 9,109,526 +0.02(+0.07%)
Jan 11, 2006 32.50 32.91 32.35 32.77 7,601,319 -0.14(-0.41%)
Jan 10, 2006 32.87 33.08 32.84 32.91 5,694,515 +0.03(+0.10%)
Jan 09, 2006 33.04 33.08 32.77 32.88 8,544,570 +0.05(+0.16%)
Jan 06, 2006 32.80 32.99 32.74 32.82 8,176,633 +0.72(+2.26%)
Jan 05, 2006 32.42 32.44 32.09 32.10 8,748,219 -0.17(-0.52%)
Jan 04, 2006 32.32 32.34 32.10 32.27 9,503,979 +0.21(+0.65%)
Jan 03, 2006 31.62 32.13 31.60 32.06 11,987,548 +1.06(+3.43%)
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%)
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.