Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 21.00 21.39 20.71 21.02 10,786,000 -0.07(-0.33%)
Oct 30, 2006 20.59 21.15 20.55 21.09 10,539,100 +0.37(+1.79%)
Oct 27, 2006 20.58 20.84 20.38 20.72 10,158,300 +0.21(+1.02%)
Oct 26, 2006 19.97 20.67 19.70 20.51 15,858,800 +0.78(+3.95%)
Oct 25, 2006 19.94 20.05 19.67 19.73 4,568,800 -0.21(-1.05%)
Oct 24, 2006 19.92 20.03 19.81 19.94 5,613,900 -0.12(-0.60%)
Oct 23, 2006 19.82 20.13 18.96 20.06 10,125,600 +0.76(+3.94%)
Oct 20, 2006 19.93 19.94 19.04 19.30 7,981,500 -0.17(-0.87%)
Oct 19, 2006 19.72 19.87 19.44 19.47 4,746,800 -0.09(-0.46%)
Oct 18, 2006 19.47 19.73 19.42 19.56 6,724,300 +0.10(+0.51%)
Oct 17, 2006 19.29 19.50 19.10 19.46 4,667,300 -0.03(-0.15%)
Oct 16, 2006 19.64 19.64 19.20 19.49 6,287,900 -0.36(-1.81%)
Oct 13, 2006 19.72 19.92 19.62 19.85 3,477,000 +0.04(+0.20%)
Oct 12, 2006 19.81 19.98 19.66 19.81 3,913,600 +0.00(+0.00%)
Oct 11, 2006 19.57 19.94 19.40 19.81 5,299,000 +0.19(+0.97%)
Oct 10, 2006 19.25 19.74 19.21 19.62 7,531,200 +0.37(+1.92%)
Oct 09, 2006 19.16 19.28 18.90 19.25 9,919,100 +0.18(+0.94%)
Oct 06, 2006 19.27 19.40 19.03 19.07 6,438,200 -0.19(-0.99%)
Oct 05, 2006 19.36 19.36 18.85 19.26 8,682,900 -0.18(-0.93%)
Oct 04, 2006 19.22 19.50 19.20 19.44 5,824,400 +0.23(+1.20%)
Oct 03, 2006 18.90 19.30 18.74 19.21 8,621,000 +0.28(+1.48%)
Oct 02, 2006 19.13 19.20 18.87 18.93 4,392,200 -0.02(-0.11%)
Sep 29, 2006 19.01 19.27 18.93 18.95 4,857,300 -0.22(-1.15%)
Sep 28, 2006 19.07 19.34 19.02 19.17 10,550,800 +0.10(+0.52%)
Sep 27, 2006 18.90 19.44 18.90 19.07 11,243,300 +0.57(+3.08%)
Sep 26, 2006 18.53 18.64 18.43 18.50 3,107,000 +0.03(+0.16%)
Sep 25, 2006 18.49 18.71 18.43 18.47 5,817,600 +0.08(+0.44%)
Sep 22, 2006 18.08 18.43 18.03 18.39 3,367,500 +0.23(+1.27%)
Sep 21, 2006 18.34 18.44 18.14 18.16 4,774,200 -0.18(-0.98%)
Sep 20, 2006 18.29 18.47 18.19 18.34 5,901,100 +0.18(+0.99%)
Sep 19, 2006 18.28 18.45 18.09 18.16 5,690,500 -0.05(-0.27%)
Sep 18, 2006 18.23 18.48 17.96 18.21 14,597,100 +0.29(+1.62%)
Sep 15, 2006 17.85 17.98 17.68 17.92 8,216,300 +0.24(+1.36%)
Sep 14, 2006 17.49 17.78 17.47 17.68 14,951,400 +0.20(+1.14%)
Sep 13, 2006 17.48 17.59 17.37 17.48 12,703,800 +0.40(+2.34%)
Sep 12, 2006 16.99 17.33 16.99 17.08 10,570,400 +0.18(+1.07%)
Sep 11, 2006 16.85 17.07 16.77 16.90 9,557,100 +0.00(+0.00%)
Sep 08, 2006 16.61 16.91 16.41 16.90 5,255,800 +0.17(+1.02%)
Sep 07, 2006 16.92 17.00 16.71 16.73 11,403,300 -0.19(-1.12%)
Sep 06, 2006 16.76 16.95 16.61 16.92 10,410,500 +0.17(+1.01%)
Sep 05, 2006 16.97 17.02 16.71 16.75 10,233,400 -0.15(-0.89%)
Sep 01, 2006 16.94 17.00 16.81 16.90 4,638,900 +0.09(+0.54%)
Aug 31, 2006 17.15 17.15 16.77 16.81 15,874,000 -0.41(-2.38%)
Aug 30, 2006 17.01 17.27 16.96 17.22 7,944,200 +0.26(+1.53%)
Aug 29, 2006 16.93 17.07 16.87 16.96 5,516,300 +0.11(+0.65%)
Aug 28, 2006 16.67 17.03 16.62 16.85 4,201,900 +0.24(+1.44%)
Aug 25, 2006 16.48 16.76 16.45 16.61 6,635,700 +0.04(+0.24%)
Aug 24, 2006 16.51 16.60 16.41 16.57 8,363,800 +0.05(+0.30%)
Aug 23, 2006 16.75 16.84 16.48 16.52 8,745,100 -0.28(-1.67%)
Aug 22, 2006 16.91 16.97 16.75 16.80 8,110,900 -0.07(-0.41%)
Aug 21, 2006 16.55 16.97 16.55 16.87 5,337,000 +0.22(+1.32%)
Aug 18, 2006 16.65 16.82 16.46 16.65 20,886,500 -0.65(-3.76%)
Aug 17, 2006 17.41 17.72 17.20 17.30 5,232,200 -0.08(-0.46%)
Aug 16, 2006 17.20 17.48 17.11 17.38 3,887,800 +0.13(+0.75%)
Aug 15, 2006 17.00 17.30 16.92 17.25 3,259,200 +0.25(+1.47%)
Aug 14, 2006 17.00 17.12 16.93 17.00 6,894,700 +0.10(+0.59%)
Aug 11, 2006 16.75 16.98 16.71 16.90 3,377,100 +0.09(+0.54%)
Aug 10, 2006 16.57 16.92 16.57 16.81 3,532,700 +0.21(+1.27%)
Aug 09, 2006 16.87 16.99 16.58 16.60 3,638,000 -0.20(-1.19%)
Aug 08, 2006 16.93 16.99 16.59 16.80 6,622,800 -0.10(-0.59%)
Aug 07, 2006 16.75 16.92 16.63 16.90 3,186,200 +0.15(+0.90%)
Aug 04, 2006 16.86 17.05 16.63 16.75 4,050,300 +0.14(+0.84%)
Aug 03, 2006 16.50 16.81 16.25 16.61 10,128,700 -0.51(-2.98%)
Aug 02, 2006 16.05 17.50 16.05 17.12 3,790,800 +0.23(+1.36%)
Aug 01, 2006 17.17 17.18 16.87 16.89 5,249,400 -0.46(-2.65%)
Jul 31, 2006 17.11 17.66 17.11 17.35 5,846,700 +0.23(+1.34%)
Jul 28, 2006 16.70 17.23 16.60 17.12 4,349,500 +0.57(+3.44%)
Jul 27, 2006 17.07 17.16 16.50 16.55 3,138,500 -0.46(-2.70%)
Jul 26, 2006 16.94 17.10 16.73 17.01 4,175,800 +0.13(+0.77%)
Jul 25, 2006 16.89 17.15 16.65 16.88 7,015,900 +0.08(+0.48%)
Jul 24, 2006 16.27 17.08 16.26 16.80 5,429,000 +0.54(+3.32%)
Jul 21, 2006 16.48 16.51 16.24 16.26 4,331,500 -0.21(-1.28%)
Jul 20, 2006 16.73 17.00 16.45 16.47 6,291,000 -0.26(-1.55%)
Jul 19, 2006 16.25 16.80 16.25 16.73 7,084,500 +0.51(+3.14%)
Jul 18, 2006 16.37 16.55 15.91 16.22 5,721,600 -0.16(-0.98%)
Jul 17, 2006 16.40 16.68 16.35 16.38 7,615,500 +0.02(+0.12%)
Jul 14, 2006 16.52 16.53 16.07 16.36 4,115,000 -0.15(-0.91%)
Jul 13, 2006 16.90 16.97 16.20 16.51 5,749,300 -0.44(-2.60%)
Jul 12, 2006 17.35 17.45 16.81 16.95 5,116,600 -0.34(-1.97%)
Jul 11, 2006 17.47 17.62 17.00 17.29 5,568,400 -0.28(-1.59%)
Jul 10, 2006 16.65 17.75 16.64 17.57 8,149,400 +0.95(+5.72%)
Jul 07, 2006 16.96 16.99 16.52 16.62 6,068,900 -0.33(-1.95%)
Jul 06, 2006 17.03 17.10 16.78 16.95 4,696,300 -0.08(-0.47%)
Jul 05, 2006 17.25 17.35 16.93 17.03 4,719,400 -0.21(-1.22%)
Jul 03, 2006 17.53 17.60 17.15 17.24 1,620,800 -0.16(-0.92%)
Jun 30, 2006 17.37 17.44 17.26 17.40 4,122,500 -0.04(-0.23%)
Jun 29, 2006 17.00 17.46 16.90 17.44 3,095,000 +0.55(+3.26%)
Jun 28, 2006 17.03 17.15 16.83 16.89 2,691,200 -0.03(-0.18%)
Jun 27, 2006 17.25 17.32 16.89 16.92 6,608,300 -0.38(-2.20%)
Jun 26, 2006 17.50 17.65 17.28 17.30 3,126,200 -0.23(-1.31%)
Jun 23, 2006 17.37 17.63 17.31 17.53 2,304,900 +0.13(+0.75%)
Jun 22, 2006 17.45 17.52 17.27 17.40 3,431,900 -0.08(-0.46%)
Jun 21, 2006 17.57 17.64 17.41 17.48 6,163,900 -0.13(-0.74%)
Jun 20, 2006 17.36 17.67 17.26 17.61 3,933,300 +0.21(+1.21%)
Jun 19, 2006 17.73 17.83 17.32 17.40 3,367,400 -0.20(-1.14%)
Jun 16, 2006 17.59 17.77 17.49 17.60 5,598,700 +0.02(+0.11%)
Jun 15, 2006 17.25 17.70 17.23 17.58 6,512,500 +0.33(+1.91%)
Jun 14, 2006 17.28 17.53 17.18 17.25 3,999,600 -0.05(-0.29%)
Jun 13, 2006 17.38 17.67 17.21 17.30 3,951,600 -0.08(-0.46%)
Jun 12, 2006 17.79 17.80 17.36 17.38 3,015,500 -0.41(-2.30%)
Jun 09, 2006 17.38 17.92 17.33 17.79 4,899,000 +0.38(+2.18%)
Jun 08, 2006 17.50 17.60 17.30 17.41 4,352,900 -0.15(-0.85%)
Jun 07, 2006 17.53 17.69 17.47 17.56 4,166,300 +0.09(+0.52%)
Jun 06, 2006 17.39 17.70 17.23 17.47 4,394,300 +0.05(+0.29%)
Jun 05, 2006 17.81 17.85 17.42 17.42 3,131,800 -0.47(-2.63%)
Jun 02, 2006 17.97 17.99 17.41 17.89 6,409,600 -0.11(-0.61%)
Jun 01, 2006 18.10 18.29 17.85 18.00 4,867,500 -0.20(-1.10%)
May 31, 2006 17.95 18.23 17.88 18.20 4,631,800 +0.27(+1.51%)
May 30, 2006 18.20 18.21 17.86 17.93 3,697,300 -0.41(-2.24%)
May 26, 2006 18.33 18.42 18.20 18.34 2,330,400 +0.08(+0.44%)
May 25, 2006 18.28 18.39 18.13 18.26 3,157,700 -0.01(-0.05%)
May 24, 2006 18.63 18.63 18.08 18.27 4,738,400 -0.35(-1.88%)
May 23, 2006 18.69 18.88 18.60 18.62 8,298,900 -0.01(-0.05%)
May 22, 2006 18.38 18.70 18.12 18.63 6,034,700 +0.15(+0.81%)
May 19, 2006 18.50 18.78 18.28 18.48 10,528,400 +0.56(+3.12%)
May 18, 2006 17.87 18.00 17.75 17.92 5,931,000 +0.11(+0.62%)
May 17, 2006 17.86 17.98 17.76 17.81 5,263,800 -0.15(-0.84%)
May 16, 2006 17.97 18.07 17.95 17.96 6,178,600 -0.05(-0.28%)
May 15, 2006 17.87 18.09 17.79 18.01 3,983,400 +0.16(+0.90%)
May 12, 2006 18.00 18.05 17.80 17.85 5,777,100 -0.15(-0.83%)
May 11, 2006 18.13 18.20 17.98 18.00 4,144,800 -0.25(-1.37%)
May 10, 2006 18.24 18.33 18.07 18.25 4,635,200 -0.06(-0.33%)
May 09, 2006 18.43 18.48 18.24 18.31 3,974,700 -0.18(-0.97%)
May 08, 2006 18.40 18.86 18.37 18.49 6,753,900 +0.12(+0.65%)
May 05, 2006 18.15 18.37 18.00 18.37 3,950,600 +0.21(+1.16%)
May 04, 2006 18.45 18.49 18.03 18.16 4,675,500 +0.13(+0.72%)
May 03, 2006 18.02 18.07 17.98 18.03 5,712,200 +0.01(+0.06%)
May 02, 2006 18.19 18.24 17.99 18.02 5,837,900 -0.13(-0.72%)
May 01, 2006 18.17 18.35 18.07 18.15 6,555,700 +0.06(+0.33%)
Apr 28, 2006 17.94 18.11 17.93 18.09 5,295,700 +0.10(+0.56%)
Apr 27, 2006 18.00 18.10 17.90 17.99 5,175,600 -0.03(-0.17%)
Apr 26, 2006 17.99 18.25 17.97 18.02 6,349,400 +0.01(+0.06%)
Apr 25, 2006 17.95 18.08 17.83 18.01 3,566,600 +0.08(+0.45%)
Apr 24, 2006 17.92 18.03 17.84 17.93 3,688,600 +0.01(+0.06%)
Apr 21, 2006 18.07 18.07 17.80 17.92 3,868,700 -0.02(-0.11%)
Apr 20, 2006 17.83 18.00 17.80 17.94 4,328,900 +0.13(+0.73%)
Apr 19, 2006 17.70 17.90 17.65 17.81 6,276,600 +0.12(+0.68%)
Apr 18, 2006 17.54 17.80 17.51 17.69 4,972,900 +0.14(+0.80%)
Apr 17, 2006 17.64 17.80 17.34 17.55 4,458,300 -0.12(-0.68%)
Apr 13, 2006 17.71 17.83 17.64 17.67 6,796,200 -0.04(-0.23%)
Apr 12, 2006 17.92 18.00 17.56 17.71 5,580,000 -0.24(-1.34%)
Apr 11, 2006 17.82 18.07 17.68 17.95 5,493,900 +0.08(+0.45%)
Apr 10, 2006 18.20 18.21 17.70 17.87 6,293,100 -0.34(-1.87%)
Apr 07, 2006 18.71 18.71 18.19 18.21 5,173,700 -0.36(-1.94%)
Apr 06, 2006 18.27 18.66 18.24 18.57 7,763,400 -0.09(-0.48%)
Apr 05, 2006 18.66 18.85 18.56 18.66 3,746,700 -0.04(-0.21%)
Apr 04, 2006 18.51 18.78 18.34 18.70 3,723,300 +0.21(+1.14%)
Apr 03, 2006 19.08 19.10 18.47 18.49 7,352,000 -0.19(-1.02%)
Mar 31, 2006 18.27 18.80 18.20 18.68 7,219,200 +0.34(+1.85%)
Mar 30, 2006 17.97 18.39 17.95 18.34 4,638,500 +0.31(+1.72%)
Mar 29, 2006 18.12 18.23 18.03 18.03 3,766,700 -0.10(-0.55%)
Mar 28, 2006 18.42 18.42 18.07 18.13 3,926,900 -0.22(-1.20%)
Mar 27, 2006 18.10 18.42 18.09 18.35 3,051,800 +0.20(+1.10%)
Mar 24, 2006 18.20 18.26 18.10 18.15 2,454,100 -0.13(-0.71%)
Mar 23, 2006 18.16 18.34 18.14 18.28 2,779,100 +0.02(+0.11%)
Mar 22, 2006 17.93 18.32 17.93 18.26 2,173,200 +0.27(+1.50%)
Mar 21, 2006 18.29 18.32 17.97 17.99 3,257,500 -0.26(-1.42%)
Mar 20, 2006 18.17 18.36 18.16 18.25 2,191,400 +0.03(+0.16%)
Mar 17, 2006 18.37 18.38 18.18 18.22 4,582,000 -0.03(-0.16%)
Mar 16, 2006 18.19 18.39 18.15 18.25 4,392,500 +0.06(+0.33%)
Mar 15, 2006 18.19 18.29 18.13 18.19 3,252,500 -0.07(-0.38%)
Mar 14, 2006 17.90 18.27 17.86 18.26 5,665,600 +0.31(+1.73%)
Mar 13, 2006 18.00 18.07 17.60 17.95 3,971,100 -0.06(-0.33%)
Mar 10, 2006 17.76 18.06 17.75 18.01 6,211,800 +0.27(+1.52%)
Mar 09, 2006 17.67 18.15 17.58 17.74 6,150,700 +0.05(+0.28%)
Mar 08, 2006 17.49 17.82 17.26 17.69 8,055,400 +0.12(+0.68%)
Mar 07, 2006 17.85 17.94 17.35 17.57 8,465,600 -0.42(-2.33%)
Mar 06, 2006 18.20 18.26 17.96 17.99 4,758,900 -0.28(-1.53%)
Mar 03, 2006 18.15 18.46 18.11 18.27 3,211,600 -0.01(-0.05%)
Mar 02, 2006 18.01 18.45 18.00 18.28 7,055,700 -0.38(-2.04%)
Mar 01, 2006 18.49 18.66 18.39 18.66 6,151,400 +0.12(+0.65%)
Feb 28, 2006 18.59 18.54 18.24 18.54 6,692,400 -0.05(-0.27%)
Feb 27, 2006 18.43 18.66 18.35 18.59 5,354,900 +0.16(+0.87%)
Feb 24, 2006 18.25 18.67 18.17 18.43 11,957,800 -0.67(-3.51%)
Feb 23, 2006 19.20 19.42 19.01 19.10 6,472,700 -0.04(-0.21%)
Feb 22, 2006 19.04 19.35 18.85 19.14 6,404,600 +0.20(+1.06%)
Feb 21, 2006 19.18 19.30 18.90 18.94 6,823,900 +0.12(+0.64%)
Feb 17, 2006 18.84 18.92 18.66 18.82 5,607,400 +0.11(+0.59%)
Feb 16, 2006 18.54 18.84 18.44 18.71 5,533,200 +0.25(+1.35%)
Feb 15, 2006 18.20 18.54 18.09 18.46 4,715,400 +0.16(+0.87%)
Feb 14, 2006 18.07 18.35 17.96 18.30 6,977,300 +0.30(+1.67%)
Feb 13, 2006 18.25 18.30 17.90 18.00 2,936,000 -0.25(-1.37%)
Feb 10, 2006 18.35 18.50 18.19 18.25 6,538,700 -0.10(-0.54%)
Feb 09, 2006 18.15 18.45 18.15 18.35 7,877,200 +0.21(+1.16%)
Feb 08, 2006 18.60 18.60 18.03 18.14 6,570,100 -0.21(-1.14%)
Feb 07, 2006 18.38 18.75 18.30 18.35 3,943,300 -0.39(-2.08%)
Feb 06, 2006 18.71 18.81 18.42 18.74 6,356,500 +0.11(+0.59%)
Feb 03, 2006 18.35 18.70 18.25 18.63 5,656,200 +0.08(+0.43%)
Feb 02, 2006 18.90 19.00 18.20 18.55 15,127,000 +0.57(+3.17%)
Feb 01, 2006 18.00 18.30 17.86 17.98 5,058,100 -0.11(-0.61%)
Jan 31, 2006 18.00 18.24 17.92 18.09 6,509,600 +0.14(+0.78%)
Jan 30, 2006 17.90 18.07 17.70 17.95 8,482,300 +0.57(+3.28%)
Jan 27, 2006 17.28 17.43 17.15 17.38 8,187,800 +0.26(+1.52%)
Jan 26, 2006 17.17 17.22 16.90 17.12 10,173,200 -0.04(-0.23%)
Jan 25, 2006 17.07 17.33 16.87 17.16 4,393,100 +0.10(+0.59%)
Jan 24, 2006 16.90 17.60 16.89 17.06 5,353,500 +0.16(+0.95%)
Jan 23, 2006 16.94 17.12 16.83 16.90 2,975,100 -0.08(-0.47%)
Jan 20, 2006 17.27 17.35 16.96 16.98 4,519,300 -0.19(-1.11%)
Jan 19, 2006 17.30 17.35 17.14 17.17 3,812,500 -0.02(-0.12%)
Jan 18, 2006 17.20 17.51 17.05 17.19 3,138,000 -0.05(-0.29%)
Jan 17, 2006 17.35 17.38 17.13 17.24 4,630,400 -0.18(-1.03%)
Jan 13, 2006 17.85 18.01 17.40 17.42 18,915,600 -0.44(-2.46%)
Jan 12, 2006 18.01 18.10 17.65 17.86 6,464,100 -0.29(-1.60%)
Jan 11, 2006 17.60 18.21 17.52 18.15 10,461,900 +0.67(+3.83%)
Jan 10, 2006 17.49 17.55 17.37 17.48 4,060,700 -0.14(-0.79%)
Jan 09, 2006 17.50 17.70 17.41 17.62 4,596,400 +0.01(+0.06%)
Jan 06, 2006 17.50 17.62 17.14 17.61 4,778,700 +0.15(+0.86%)
Jan 05, 2006 17.63 17.93 17.32 17.46 4,198,800 -0.16(-0.91%)
Jan 04, 2006 17.65 17.72 17.43 17.62 5,474,000 -0.09(-0.51%)
Jan 03, 2006 17.78 17.80 17.30 17.71 5,616,500 +0.07(+0.40%)
Dec 30, 2005 17.64 17.86 17.62 17.64 2,550,400 -0.17(-0.95%)
Dec 29, 2005 17.61 17.90 17.61 17.81 2,719,900 +0.17(+0.96%)
Dec 28, 2005 17.62 17.87 17.62 17.64 3,376,400 -0.02(-0.11%)
Dec 27, 2005 17.67 17.90 17.65 17.66 2,708,300 +0.02(+0.11%)
Dec 23, 2005 17.75 17.82 17.63 17.64 3,841,700 -0.09(-0.51%)
Dec 22, 2005 17.56 17.81 17.42 17.73 4,009,500 +0.16(+0.91%)
Dec 21, 2005 17.80 17.98 17.57 17.57 7,078,300 -0.12(-0.68%)
Dec 20, 2005 18.00 18.00 17.61 17.69 6,004,100 -0.31(-1.72%)
Dec 19, 2005 18.19 18.24 17.98 18.00 2,774,000 -0.24(-1.32%)
Dec 16, 2005 18.19 18.59 18.15 18.24 7,567,100 +0.06(+0.33%)
Dec 15, 2005 18.41 18.42 18.09 18.18 5,524,100 -0.22(-1.20%)
Dec 14, 2005 17.78 18.45 17.75 18.40 5,465,200 +0.57(+3.20%)
Dec 13, 2005 17.70 17.89 17.62 17.83 2,713,700 +0.08(+0.45%)
Dec 12, 2005 17.83 18.03 17.70 17.75 3,126,500 -0.09(-0.50%)
Dec 09, 2005 17.80 17.93 17.62 17.84 3,777,300 +0.10(+0.56%)
Dec 08, 2005 17.73 17.80 17.63 17.74 4,914,800 +0.04(+0.23%)
Dec 07, 2005 17.69 17.87 17.58 17.70 3,281,200 -0.01(-0.06%)
Dec 06, 2005 17.67 17.81 17.57 17.71 4,137,600 +0.24(+1.37%)
Dec 05, 2005 17.62 17.67 17.30 17.47 3,522,500 -0.32(-1.80%)
Dec 02, 2005 17.80 18.14 17.60 17.79 6,381,400 +0.39(+2.24%)
Dec 01, 2005 17.33 17.59 17.16 17.40 5,146,800 +0.02(+0.12%)
Nov 30, 2005 17.63 17.70 17.28 17.38 5,749,600 -0.31(-1.75%)
Nov 29, 2005 17.33 17.79 17.36 17.69 5,103,600 +0.36(+2.08%)
Nov 28, 2005 17.38 17.73 17.29 17.33 6,894,100 -0.39(-2.20%)
Nov 25, 2005 17.69 17.90 17.41 17.72 2,334,900 +0.04(+0.23%)
Nov 23, 2005 17.96 18.19 17.64 17.68 4,460,300 -0.28(-1.56%)
Nov 22, 2005 17.38 18.00 17.34 17.96 8,035,300 +0.49(+2.80%)
Nov 21, 2005 17.04 17.51 17.00 17.47 7,306,000 +0.41(+2.40%)
Nov 18, 2005 17.00 18.00 16.71 17.06 25,968,900 -1.45(-7.83%)
Nov 17, 2005 18.25 18.53 18.25 18.51 3,041,300 +0.35(+1.93%)
Nov 16, 2005 17.78 18.20 17.60 18.16 3,557,900 +0.28(+1.57%)
Nov 15, 2005 18.25 18.26 17.76 17.88 3,956,800 -0.53(-2.88%)
Nov 14, 2005 18.45 18.75 18.28 18.41 3,042,800 -0.04(-0.22%)
Nov 11, 2005 18.54 18.57 18.25 18.45 2,270,900 -0.08(-0.43%)
Nov 10, 2005 18.01 18.53 17.95 18.53 3,374,100 +0.49(+2.72%)
Nov 09, 2005 17.99 18.09 17.84 18.04 2,578,500 +0.06(+0.33%)
Nov 08, 2005 18.08 18.08 17.72 17.98 3,649,500 -0.10(-0.55%)
Nov 07, 2005 17.27 18.08 17.35 18.08 7,842,400 +0.81(+4.69%)
Nov 04, 2005 17.15 17.37 17.10 17.27 8,146,800 +0.17(+0.99%)
Nov 03, 2005 17.10 17.80 16.99 17.10 8,605,400 +0.10(+0.59%)
Nov 02, 2005 17.12 17.24 16.99 17.00 6,932,200 -0.11(-0.64%)
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.