Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 91.31 92.87 91.23 92.47 1,792,684 +1.66(+1.83%)
May 30, 2006 90.75 91.39 89.75 90.81 1,707,842 -0.15(-0.17%)
May 26, 2006 91.16 91.34 90.51 90.97 1,203,513 -0.19(-0.21%)
May 25, 2006 91.65 91.81 90.59 91.16 1,590,740 +0.34(+0.37%)
May 24, 2006 91.14 91.48 89.70 90.82 2,753,132 -0.30(-0.33%)
May 23, 2006 93.72 93.93 91.13 91.13 1,850,231 -2.01(-2.15%)
May 22, 2006 92.41 93.40 91.31 93.13 2,153,207 +0.60(+0.65%)
May 19, 2006 92.92 93.28 90.92 92.53 2,690,740 +0.08(+0.08%)
May 18, 2006 93.30 93.51 91.87 92.46 2,667,107 -0.57(-0.61%)
May 17, 2006 97.69 97.69 92.50 93.02 3,907,370 -4.66(-4.77%)
May 16, 2006 98.25 98.35 97.24 97.69 1,055,333 -0.01(-0.01%)
May 15, 2006 96.73 97.94 96.61 97.69 1,171,490 +0.32(+0.33%)
May 12, 2006 99.41 99.43 97.32 97.37 1,171,017 -1.87(-1.88%)
May 11, 2006 99.59 99.85 98.38 99.24 1,546,192 -0.69(-0.69%)
May 10, 2006 100.41 100.41 99.50 99.94 1,514,051 -1.13(-1.11%)
May 09, 2006 100.33 101.21 99.94 101.06 1,034,891 +0.30(+0.30%)
May 08, 2006 101.05 101.32 100.45 100.76 913,771 -0.21(-0.21%)
May 05, 2006 100.70 101.56 100.21 100.97 2,716,855 +0.94(+0.94%)
May 04, 2006 96.91 100.11 96.80 100.03 2,715,791 +3.40(+3.52%)
May 03, 2006 96.69 97.12 95.63 96.63 2,487,142 -1.61(-1.64%)
May 02, 2006 96.64 98.54 96.05 98.24 1,785,476 +2.10(+2.18%)
May 01, 2006 97.43 97.57 96.00 96.14 1,414,556 -1.29(-1.33%)
Apr 28, 2006 96.97 97.52 96.45 97.43 1,407,702 -0.06(-0.06%)
Apr 27, 2006 96.53 97.56 95.68 97.49 1,407,938 +0.75(+0.78%)
Apr 26, 2006 96.84 97.32 96.34 96.74 968,009 +0.45(+0.47%)
Apr 25, 2006 97.74 97.83 96.12 96.29 1,467,021 -1.60(-1.63%)
Apr 24, 2006 97.28 98.17 96.73 97.89 1,287,646 +0.24(+0.24%)
Apr 21, 2006 98.24 98.59 97.27 97.65 1,795,284 +0.09(+0.10%)
Apr 20, 2006 98.08 99.02 97.52 97.56 1,506,725 -0.32(-0.33%)
Apr 19, 2006 98.20 98.82 97.50 97.88 1,195,950 +0.32(+0.33%)
Apr 18, 2006 96.04 97.63 96.04 97.56 2,512,193 +1.68(+1.76%)
Apr 17, 2006 96.73 97.14 95.54 95.87 1,205,403 -1.32(-1.36%)
Apr 13, 2006 96.58 97.25 96.31 97.19 1,148,448 +0.36(+0.38%)
Apr 12, 2006 98.00 98.46 96.77 96.83 2,197,401 -1.39(-1.41%)
Apr 11, 2006 100.20 100.33 98.02 98.22 1,644,505 -1.47(-1.48%)
Apr 10, 2006 99.31 100.11 98.79 99.69 1,565,807 +0.59(+0.60%)
Apr 07, 2006 100.88 100.92 98.95 99.10 1,723,912 -0.93(-0.93%)
Apr 06, 2006 99.62 100.69 99.01 100.03 1,529,294 +0.41(+0.41%)
Apr 05, 2006 98.72 99.83 98.56 99.62 1,738,092 +0.68(+0.68%)
Apr 04, 2006 97.30 99.03 96.86 98.95 2,220,325 +1.90(+1.95%)
Apr 03, 2006 96.14 97.23 95.88 97.05 1,704,770 +1.47(+1.54%)
Mar 31, 2006 94.65 95.75 94.50 95.58 1,646,278 +1.25(+1.33%)
Mar 30, 2006 94.15 95.52 93.52 94.33 1,388,678 -0.30(-0.32%)
Mar 29, 2006 94.88 95.26 94.35 94.63 1,417,155 -0.68(-0.71%)
Mar 28, 2006 95.24 95.92 94.91 95.31 1,058,996 -0.10(-0.11%)
Mar 27, 2006 94.53 95.63 94.53 95.41 1,193,114 +0.79(+0.83%)
Mar 24, 2006 95.67 95.67 94.47 94.62 1,149,275 -1.01(-1.05%)
Mar 23, 2006 96.47 96.69 94.45 95.63 2,368,386 -1.22(-1.26%)
Mar 22, 2006 95.38 97.21 94.27 96.85 3,306,027 +1.03(+1.08%)
Mar 21, 2006 95.92 96.73 95.76 95.81 1,879,890 -0.66(-0.68%)
Mar 20, 2006 97.00 97.30 95.98 96.48 1,641,315 -0.80(-0.82%)
Mar 17, 2006 97.49 97.49 96.09 97.27 2,046,976 +0.36(+0.38%)
Mar 16, 2006 98.17 98.17 96.48 96.91 1,739,156 -1.26(-1.28%)
Mar 15, 2006 96.78 98.17 96.67 98.17 1,859,093 +1.05(+1.08%)
Mar 14, 2006 95.21 97.15 95.16 97.12 1,978,677 +2.06(+2.17%)
Mar 13, 2006 94.82 95.54 94.57 95.05 1,427,436 +0.26(+0.28%)
Mar 10, 2006 94.85 95.78 94.50 94.79 1,478,956 -0.29(-0.30%)
Mar 09, 2006 94.63 95.87 94.47 95.08 2,511,011 +0.48(+0.51%)
Mar 08, 2006 94.86 94.94 93.08 94.60 1,707,606 -0.19(-0.20%)
Mar 07, 2006 93.75 95.11 93.75 94.78 1,552,927 +0.37(+0.39%)
Mar 06, 2006 94.18 94.65 93.12 94.41 1,450,478 +0.06(+0.06%)
Mar 03, 2006 92.40 95.10 92.29 94.36 2,214,889 +1.78(+1.92%)
Mar 02, 2006 93.09 93.17 91.94 92.58 2,226,351 -0.87(-0.93%)
Mar 01, 2006 92.88 93.57 91.92 93.45 3,195,424 +2.70(+2.97%)
Feb 28, 2006 91.94 91.85 90.41 90.75 1,833,688 -1.18(-1.29%)
Feb 27, 2006 90.86 92.10 90.45 91.94 1,508,379 +1.25(+1.38%)
Feb 24, 2006 90.89 91.08 90.34 90.69 1,566,398 +0.36(+0.40%)
Feb 23, 2006 90.25 90.97 89.81 90.32 1,393,759 +0.28(+0.31%)
Feb 22, 2006 88.86 90.48 88.86 90.04 2,658,481 +1.15(+1.29%)
Feb 21, 2006 88.79 89.20 88.35 88.89 2,108,068 -0.01(-0.01%)
Feb 17, 2006 88.60 88.99 87.94 88.90 1,475,529 +0.36(+0.40%)
Feb 16, 2006 87.97 88.77 86.96 88.55 1,566,871 +0.28(+0.32%)
Feb 15, 2006 87.38 88.44 86.79 88.27 1,666,957 +0.51(+0.58%)
Feb 14, 2006 85.64 87.90 85.64 87.76 2,418,370 +2.18(+2.55%)
Feb 13, 2006 84.46 86.65 84.46 85.58 1,856,021 +1.16(+1.37%)
Feb 10, 2006 84.25 84.81 83.93 84.42 1,268,385 +0.17(+0.20%)
Feb 09, 2006 85.01 85.50 84.10 84.25 1,219,110 -0.70(-0.83%)
Feb 08, 2006 83.57 84.99 82.93 84.95 1,678,301 +2.00(+2.41%)
Feb 07, 2006 83.36 83.92 82.68 82.95 1,134,386 -0.48(-0.58%)
Feb 06, 2006 83.32 83.55 82.79 83.43 890,611 +0.08(+0.10%)
Feb 03, 2006 82.93 83.52 81.67 83.35 1,866,656 -0.01(-0.01%)
Feb 02, 2006 84.40 84.59 83.29 83.36 1,798,711 -1.05(-1.24%)
Feb 01, 2006 85.64 85.77 84.15 84.41 2,535,708 -1.19(-1.39%)
Jan 31, 2006 86.51 86.95 85.58 85.60 1,430,390 -0.91(-1.05%)
Jan 30, 2006 86.48 86.99 86.32 86.51 828,220 -0.20(-0.23%)
Jan 27, 2006 86.19 87.03 85.26 86.71 1,209,185 +0.47(+0.55%)
Jan 26, 2006 85.90 86.49 85.59 86.24 1,220,883 +0.93(+1.09%)
Jan 25, 2006 86.24 86.72 84.97 85.30 1,640,015 -0.36(-0.41%)
Jan 24, 2006 85.01 85.94 84.03 85.66 1,514,051 +0.81(+0.96%)
Jan 23, 2006 85.12 85.25 83.32 84.85 1,670,856 +0.26(+0.31%)
Jan 20, 2006 87.50 87.89 84.23 84.58 3,366,527 -2.34(-2.70%)
Jan 19, 2006 85.45 87.35 85.18 86.93 2,282,834 +1.78(+2.09%)
Jan 18, 2006 83.10 85.33 82.43 85.15 2,206,381 +2.06(+2.47%)
Jan 17, 2006 84.42 84.43 82.49 83.10 2,332,345 -1.53(-1.81%)
Jan 13, 2006 85.05 85.49 84.35 84.63 924,761 -0.26(-0.31%)
Jan 12, 2006 85.47 85.62 84.29 84.89 1,987,184 -1.24(-1.43%)
Jan 11, 2006 86.40 86.70 85.92 86.13 1,454,614 -0.19(-0.22%)
Jan 10, 2006 87.10 87.10 86.07 86.31 1,430,035 -0.79(-0.90%)
Jan 09, 2006 86.32 87.62 86.15 87.10 1,787,367 +0.28(+0.32%)
Jan 06, 2006 87.82 88.00 85.91 86.82 2,078,644 -1.00(-1.14%)
Jan 05, 2006 88.09 88.90 87.43 87.82 1,596,412 -0.91(-1.02%)
Jan 04, 2006 87.44 89.16 87.42 88.72 2,107,949 +1.29(+1.47%)
Jan 03, 2006 87.49 87.89 85.42 87.44 2,632,012 -0.06(-0.07%)
Dec 30, 2005 87.46 87.89 87.23 87.50 1,085,111 -0.29(-0.33%)
Dec 29, 2005 88.02 89.44 87.78 87.78 1,135,922 -0.41(-0.46%)
Dec 28, 2005 88.31 88.69 88.14 88.19 1,193,587 -0.03(-0.04%)
Dec 27, 2005 88.77 89.55 88.11 88.22 1,657,858 -0.26(-0.30%)
Dec 23, 2005 88.19 88.79 87.95 88.49 1,265,431 +0.25(+0.28%)
Dec 22, 2005 87.21 89.10 87.20 88.24 3,412,966 +0.48(+0.55%)
Dec 21, 2005 85.16 88.04 85.16 87.76 5,293,921 +4.41(+5.29%)
Dec 20, 2005 84.03 84.42 83.35 83.35 2,010,818 -0.63(-0.75%)
Dec 19, 2005 84.54 85.17 83.82 83.98 1,199,613 -0.57(-0.67%)
Dec 16, 2005 85.60 85.66 84.54 84.54 1,713,041 -0.59(-0.70%)
Dec 15, 2005 84.51 85.43 84.12 85.14 1,512,160 +0.63(+0.75%)
Dec 14, 2005 83.57 84.69 83.48 84.50 1,710,796 +1.10(+1.32%)
Dec 13, 2005 83.02 83.40 82.41 83.40 1,415,265 +0.39(+0.47%)
Dec 12, 2005 83.15 83.59 82.44 83.01 1,044,462 +0.01(+0.01%)
Dec 09, 2005 82.93 83.36 82.82 83.00 1,119,733 +0.35(+0.42%)
Dec 08, 2005 84.20 84.36 82.21 82.66 1,950,081 -1.53(-1.82%)
Dec 07, 2005 83.44 84.76 83.34 84.19 1,966,624 +0.40(+0.47%)
Dec 06, 2005 82.57 84.58 82.16 83.79 3,632,163 +2.72(+3.36%)
Dec 05, 2005 82.51 82.52 81.06 81.06 2,163,014 -1.72(-2.08%)
Dec 02, 2005 83.43 83.51 82.60 82.78 642,582 -0.47(-0.57%)
Dec 01, 2005 83.17 83.57 83.00 83.26 1,319,315 +0.64(+0.78%)
Nov 30, 2005 83.36 83.62 82.49 82.61 1,640,369 -0.24(-0.29%)
Nov 29, 2005 82.51 83.40 82.51 82.85 1,395,649 +0.88(+1.07%)
Nov 28, 2005 83.09 83.36 81.83 81.97 1,807,573 -1.12(-1.34%)
Nov 25, 2005 83.23 83.53 83.02 83.09 345,160 +0.07(+0.08%)
Nov 23, 2005 82.98 83.54 82.77 83.02 923,461 -0.13(-0.15%)
Nov 22, 2005 82.93 83.41 82.65 83.15 2,455,828 +0.22(+0.27%)
Nov 21, 2005 82.77 83.52 82.24 82.93 2,028,188 +0.16(+0.19%)
Nov 18, 2005 82.05 82.77 81.70 82.77 2,586,755 +1.74(+2.15%)
Nov 17, 2005 79.59 81.02 79.59 81.02 1,583,178 +1.92(+2.43%)
Nov 16, 2005 79.51 79.62 77.94 79.10 2,500,140 -0.50(-0.63%)
Nov 15, 2005 80.69 80.81 79.39 79.60 2,547,997 -1.94(-2.38%)
Nov 14, 2005 81.20 81.67 80.79 81.54 1,392,695 +0.30(+0.36%)
Nov 11, 2005 80.95 81.74 80.92 81.24 2,100,978 +0.33(+0.41%)
Nov 10, 2005 80.13 80.96 79.52 80.91 1,290,719 +0.63(+0.78%)
Nov 09, 2005 79.79 80.39 79.30 80.29 1,016,102 +0.51(+0.64%)
Nov 08, 2005 79.80 80.23 79.38 79.78 1,006,649 -0.02(-0.02%)
Nov 07, 2005 79.17 79.95 79.14 79.80 1,196,895 +0.63(+0.80%)
Nov 04, 2005 80.16 80.38 78.75 79.16 1,823,880 -1.00(-1.25%)
Nov 03, 2005 79.13 81.09 78.96 80.16 2,760,103 +1.03(+1.30%)
Nov 02, 2005 78.20 79.14 77.77 79.13 2,630,949 +1.50(+1.93%)
Nov 01, 2005 77.90 78.25 77.54 77.63 1,977,849 -0.17(-0.22%)
Oct 31, 2005 76.74 78.06 76.74 77.80 1,746,364 +1.10(+1.43%)
Oct 28, 2005 76.16 77.00 76.09 76.70 1,700,161 +0.95(+1.25%)
Oct 27, 2005 76.33 76.58 75.28 75.75 1,538,393 -0.81(-1.06%)
Oct 26, 2005 76.66 77.13 76.40 76.56 1,460,049 -0.52(-0.68%)
Oct 25, 2005 77.01 77.81 76.57 77.09 2,645,956 +0.08(+0.11%)
Oct 24, 2005 75.23 77.39 75.21 77.00 2,679,751 +2.08(+2.78%)
Oct 21, 2005 75.50 75.59 74.73 74.92 2,394,618 -0.58(-0.76%)
Oct 20, 2005 75.70 76.25 74.97 75.50 2,446,375 +0.32(+0.43%)
Oct 19, 2005 74.55 75.40 73.43 75.17 2,060,447 +0.63(+0.84%)
Oct 18, 2005 74.42 74.69 74.01 74.55 1,344,956 -0.06(-0.08%)
Oct 17, 2005 74.13 74.61 73.83 74.61 1,134,031 +0.47(+0.64%)
Oct 14, 2005 73.54 74.22 72.75 74.13 1,622,881 +0.86(+1.18%)
Oct 13, 2005 73.20 73.78 72.76 73.27 2,167,505 -0.46(-0.62%)
Oct 12, 2005 74.44 75.23 73.07 73.73 2,149,898 -0.99(-1.33%)
Oct 11, 2005 74.77 75.18 74.42 74.72 1,841,723 +0.21(+0.28%)
Oct 10, 2005 74.18 74.98 73.69 74.51 1,537,684 +0.54(+0.73%)
Oct 07, 2005 73.96 74.39 73.40 73.96 2,256,365 +0.13(+0.17%)
Oct 06, 2005 73.06 74.30 72.95 73.84 3,299,291 +1.39(+1.92%)
Oct 05, 2005 72.65 73.59 72.00 72.45 2,288,151 +0.02(+0.02%)
Oct 04, 2005 72.73 73.63 72.43 72.43 1,555,999 -0.59(-0.81%)
Oct 03, 2005 73.52 73.74 72.80 73.02 2,188,893 -0.71(-0.96%)
Sep 30, 2005 73.64 73.96 73.14 73.74 1,413,729 +0.10(+0.14%)
Sep 29, 2005 72.36 73.85 71.68 73.63 2,739,424 +1.49(+2.06%)
Sep 28, 2005 71.39 72.55 71.51 72.14 2,287,088 +0.76(+1.07%)
Sep 27, 2005 71.05 71.57 70.73 71.38 2,308,830 +0.57(+0.80%)
Sep 26, 2005 70.88 71.18 70.54 70.82 3,239,618 +0.49(+0.70%)
Sep 23, 2005 70.33 70.98 70.01 70.33 2,681,760 -0.19(-0.28%)
Sep 22, 2005 69.90 70.87 69.53 70.52 3,331,551 +0.15(+0.22%)
Sep 21, 2005 68.45 70.72 69.11 70.37 8,537,084 +5.20(+7.99%)
Sep 20, 2005 66.38 66.38 65.00 65.16 3,749,383 -0.79(-1.19%)
Sep 19, 2005 67.30 67.53 65.81 65.95 3,301,064 -1.91(-2.82%)
Sep 16, 2005 67.91 67.99 67.07 67.86 2,704,329 +0.40(+0.59%)
Sep 15, 2005 67.69 68.04 67.07 67.46 978,053 -0.07(-0.10%)
Sep 14, 2005 67.63 68.02 67.46 67.53 1,337,985 -0.19(-0.27%)
Sep 13, 2005 68.59 68.59 67.45 67.72 2,198,109 -0.87(-1.27%)
Sep 12, 2005 67.50 68.80 67.32 68.59 1,974,895 +1.09(+1.62%)
Sep 09, 2005 67.96 68.05 67.14 67.50 2,833,366 -0.46(-0.67%)
Sep 08, 2005 68.61 68.66 67.60 67.96 2,256,483 -0.72(-1.05%)
Sep 07, 2005 68.91 69.15 68.51 68.67 1,362,563 -0.17(-0.25%)
Sep 06, 2005 68.21 69.23 68.21 68.84 1,668,847 +0.71(+1.04%)
Sep 02, 2005 67.97 68.67 67.97 68.13 1,476,238 -0.03(-0.05%)
Sep 01, 2005 68.93 69.39 67.80 68.17 2,650,919 -0.75(-1.09%)
Aug 31, 2005 69.08 69.39 68.29 68.92 2,647,256 +0.06(+0.09%)
Aug 30, 2005 69.57 69.57 68.19 68.86 2,490,450 -0.70(-1.01%)
Aug 29, 2005 69.13 69.72 68.40 69.56 1,947,008 +0.44(+0.64%)
Aug 26, 2005 69.78 70.02 68.81 69.12 1,636,470 -0.65(-0.93%)
Aug 25, 2005 69.93 70.11 69.46 69.78 1,426,727 +0.06(+0.09%)
Aug 24, 2005 69.52 70.88 69.44 69.72 2,037,287 -0.11(-0.16%)
Aug 23, 2005 71.14 71.15 69.82 69.83 1,949,017 -1.13(-1.59%)
Aug 22, 2005 71.74 71.93 70.64 70.95 1,769,406 -0.79(-1.10%)
Aug 19, 2005 72.02 72.05 71.35 71.74 1,102,245 +0.07(+0.09%)
Aug 18, 2005 71.04 72.19 70.80 71.67 1,786,185 +0.41(+0.58%)
Aug 17, 2005 71.31 71.59 70.55 71.26 2,750,532 -0.14(-0.19%)
Aug 16, 2005 71.81 72.31 71.25 71.39 2,917,972 -0.59(-0.82%)
Aug 15, 2005 71.55 72.31 71.14 71.98 1,007,004 +0.35(+0.48%)
Aug 12, 2005 71.85 71.95 71.38 71.64 1,473,047 -0.59(-0.82%)
Aug 11, 2005 71.77 72.52 71.64 72.23 1,599,012 +0.47(+0.65%)
Aug 10, 2005 71.80 73.20 71.63 71.76 2,831,475 +0.14(+0.20%)
Aug 09, 2005 71.81 72.10 71.53 71.62 1,625,953 -0.02(-0.02%)
Aug 08, 2005 71.93 72.06 71.35 71.64 1,776,023 +0.04(+0.06%)
Aug 05, 2005 71.94 72.23 71.43 71.59 1,884,972 -0.34(-0.47%)
Aug 04, 2005 71.43 72.07 71.35 71.93 1,885,562 +0.30(+0.41%)
Aug 03, 2005 72.14 72.14 71.13 71.64 2,263,809 -0.72(-0.99%)
Aug 02, 2005 71.72 72.43 71.42 72.36 1,564,507 +0.63(+0.87%)
Aug 01, 2005 71.21 71.98 71.09 71.73 1,333,494 +0.57(+0.80%)
Jul 29, 2005 72.19 72.47 71.16 71.16 1,456,977 -1.21(-1.67%)
Jul 28, 2005 71.86 72.57 71.69 72.37 1,328,413 +0.71(+0.99%)
Jul 27, 2005 71.78 72.38 71.48 71.66 1,844,677 +0.03(+0.04%)
Jul 26, 2005 71.09 71.92 70.35 71.64 1,654,195 +0.63(+0.89%)
Jul 25, 2005 71.87 72.18 70.95 71.00 2,361,532 -1.02(-1.41%)
Jul 22, 2005 72.28 72.28 71.19 72.02 1,922,903 +0.11(+0.15%)
Jul 21, 2005 71.53 72.68 70.76 71.91 3,440,735 +0.52(+0.72%)
Jul 20, 2005 69.17 71.72 69.10 71.39 3,617,629 +1.86(+2.68%)
Jul 19, 2005 69.90 70.20 69.44 69.53 2,245,257 +0.04(+0.06%)
Jul 18, 2005 70.19 70.27 69.46 69.49 1,375,325 -0.79(-1.12%)
Jul 15, 2005 70.75 70.75 69.89 70.27 1,722,967 -0.30(-0.43%)
Jul 14, 2005 70.75 71.29 70.33 70.58 2,124,847 -0.08(-0.11%)
Jul 13, 2005 69.99 70.82 69.65 70.66 1,566,398 +0.67(+0.96%)
Jul 12, 2005 70.90 70.90 69.92 69.99 2,027,361 -0.89(-1.25%)
Jul 11, 2005 71.30 71.51 70.60 70.88 2,480,879 -0.18(-0.25%)
Jul 08, 2005 70.19 71.51 69.90 71.05 2,737,298 +0.96(+1.38%)
Jul 07, 2005 68.97 70.30 68.12 70.09 2,116,930 +0.45(+0.64%)
Jul 06, 2005 69.97 70.18 69.54 69.64 2,211,462 -0.60(-0.86%)
Jul 05, 2005 69.39 70.50 68.80 70.24 3,001,160 +0.64(+0.92%)
Jul 01, 2005 68.96 69.94 68.87 69.60 2,432,786 +1.04(+1.52%)
Jun 30, 2005 70.54 70.54 68.53 68.56 3,206,177 -1.51(-2.16%)
Jun 29, 2005 69.56 70.55 69.15 70.07 5,164,648 +1.05(+1.52%)
Jun 28, 2005 68.00 69.14 68.00 69.02 2,956,730 +1.22(+1.80%)
Jun 27, 2005 67.79 68.59 67.39 67.80 2,956,021 +0.02(+0.03%)
Jun 24, 2005 68.97 68.97 67.32 67.79 6,015,556 -0.57(-0.83%)
Jun 23, 2005 72.57 72.57 68.21 68.35 14,223,432 -6.22(-8.34%)
Jun 22, 2005 74.84 75.14 73.84 74.57 1,336,567 -0.09(-0.12%)
Jun 21, 2005 74.73 74.98 73.96 74.67 2,622,205 +0.35(+0.47%)
Jun 20, 2005 74.04 74.64 73.21 74.32 2,597,744 +0.42(+0.57%)
Jun 17, 2005 74.07 74.19 73.40 73.90 1,926,802 +0.52(+0.70%)
Jun 16, 2005 73.20 73.51 72.46 73.38 1,946,417 +0.33(+0.45%)
Jun 15, 2005 72.76 73.30 71.85 73.05 2,875,078 +0.97(+1.35%)
Jun 14, 2005 73.55 73.58 71.98 72.08 2,469,299 -1.29(-1.76%)
Jun 13, 2005 73.12 74.22 72.44 73.37 2,048,749 +0.22(+0.30%)
Jun 10, 2005 73.87 74.13 73.13 73.15 3,609,830 -1.00(-1.35%)
Jun 09, 2005 75.32 75.33 72.25 74.15 7,079,280 -1.76(-2.32%)
Jun 08, 2005 76.25 76.30 75.69 75.91 2,380,557 -0.22(-0.29%)
Jun 07, 2005 76.95 77.21 76.10 76.13 1,842,314 -0.46(-0.60%)
Jun 06, 2005 76.64 76.90 76.27 76.59 1,219,583 -0.16(-0.21%)
Jun 03, 2005 76.88 77.37 76.53 76.75 1,318,015 -0.47(-0.61%)
Jun 02, 2005 76.34 77.35 76.05 77.22 1,409,829 +0.90(+1.18%)
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.