Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Magellan Health
(NQ:
MGLN
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2006
39.37
41.69
39.26
40.65
978,700
+2.78(+7.34%)
Apr 27, 2006
39.49
39.60
36.70
37.87
653,785
-1.91(-4.80%)
Apr 26, 2006
39.76
39.90
39.22
39.78
177,967
+0.16(+0.40%)
Apr 25, 2006
39.88
39.96
39.28
39.62
120,789
-0.34(-0.85%)
Apr 24, 2006
40.43
40.49
39.89
39.96
133,317
-0.35(-0.87%)
Apr 21, 2006
40.29
40.51
39.65
40.31
126,116
+0.13(+0.32%)
Apr 20, 2006
40.66
40.66
39.98
40.18
109,256
-0.44(-1.08%)
Apr 19, 2006
39.34
40.69
39.18
40.62
198,155
+1.11(+2.81%)
Apr 18, 2006
39.00
39.69
38.90
39.51
141,511
+0.51(+1.31%)
Apr 17, 2006
39.13
39.13
38.43
39.00
89,234
+0.01(+0.03%)
Apr 13, 2006
39.24
39.34
38.81
38.99
66,763
-0.14(-0.36%)
Apr 12, 2006
38.44
39.37
38.19
39.13
213,855
+0.69(+1.80%)
Apr 11, 2006
39.43
39.43
38.07
38.44
227,490
-0.91(-2.31%)
Apr 10, 2006
39.97
39.97
38.85
39.35
164,061
-0.48(-1.21%)
Apr 07, 2006
40.45
40.97
39.77
39.83
152,632
-0.51(-1.26%)
Apr 06, 2006
40.67
40.98
40.22
40.34
171,117
-0.50(-1.22%)
Apr 05, 2006
41.23
41.45
40.77
40.84
142,976
-0.16(-0.39%)
Apr 04, 2006
40.57
41.20
40.50
41.00
329,759
+0.30(+0.74%)
Apr 03, 2006
40.48
40.99
40.46
40.70
183,264
+0.23(+0.57%)
Mar 31, 2006
40.65
40.83
40.31
40.47
261,770
-0.01(-0.02%)
Mar 30, 2006
40.80
40.85
40.11
40.48
196,868
-0.15(-0.37%)
Mar 29, 2006
40.45
40.99
40.20
40.63
191,396
+0.07(+0.17%)
Mar 28, 2006
41.13
41.58
40.31
40.56
447,364
+0.96(+2.42%)
Mar 27, 2006
39.06
39.78
38.94
39.60
116,658
+0.63(+1.62%)
Mar 24, 2006
38.90
39.10
38.61
38.97
397,882
+0.22(+0.57%)
Mar 23, 2006
39.20
39.38
38.61
38.75
191,300
-0.33(-0.84%)
Mar 22, 2006
38.01
39.40
38.01
39.08
535,100
+0.97(+2.55%)
Mar 21, 2006
38.16
38.30
37.98
38.11
224,605
-0.15(-0.39%)
Mar 20, 2006
38.13
38.40
38.02
38.26
496,624
+0.23(+0.60%)
Mar 17, 2006
38.48
38.48
37.93
38.03
333,369
-0.26(-0.68%)
Mar 16, 2006
38.39
38.70
38.02
38.29
250,220
-0.12(-0.31%)
Mar 15, 2006
38.00
38.61
37.61
38.41
311,617
+0.54(+1.43%)
Mar 14, 2006
37.00
37.96
36.91
37.87
411,262
+0.67(+1.80%)
Mar 13, 2006
37.03
37.57
36.81
37.20
553,299
+0.16(+0.43%)
Mar 10, 2006
37.25
37.43
36.90
37.04
228,755
-0.35(-0.94%)
Mar 09, 2006
37.85
38.25
37.29
37.39
211,934
-0.36(-0.95%)
Mar 08, 2006
36.87
37.81
35.46
37.75
733,778
+0.89(+2.41%)
Mar 07, 2006
36.83
37.11
36.51
36.86
232,080
-0.33(-0.89%)
Mar 06, 2006
37.27
37.34
36.69
37.19
259,405
+0.04(+0.11%)
Mar 03, 2006
38.07
38.09
36.86
37.15
411,140
-1.05(-2.75%)
Mar 02, 2006
39.04
39.09
38.05
38.20
254,012
-0.97(-2.48%)
Mar 01, 2006
38.41
39.20
38.31
39.17
306,643
+0.98(+2.57%)
Feb 28, 2006
38.26
38.61
37.60
38.19
397,472
-0.07(-0.18%)
Feb 27, 2006
38.80
39.15
38.25
38.26
282,854
-0.42(-1.09%)
Feb 24, 2006
38.36
38.73
38.20
38.68
443,460
+0.42(+1.10%)
Feb 23, 2006
38.75
38.75
37.86
38.26
146,644
-0.39(-1.01%)
Feb 22, 2006
39.17
39.85
38.59
38.65
373,299
-0.43(-1.10%)
Feb 21, 2006
39.03
39.21
38.97
39.08
193,634
+0.28(+0.72%)
Feb 17, 2006
38.46
39.12
38.17
38.80
122,697
+0.48(+1.25%)
Feb 16, 2006
38.20
38.66
38.13
38.32
192,800
+0.12(+0.31%)
Feb 15, 2006
37.56
38.35
37.50
38.20
423,722
+0.51(+1.35%)
Feb 14, 2006
37.50
37.81
36.79
37.69
325,719
+0.37(+0.99%)
Feb 13, 2006
37.59
37.90
37.28
37.32
275,030
-0.48(-1.27%)
Feb 10, 2006
38.00
38.02
37.43
37.80
219,297
-0.16(-0.42%)
Feb 09, 2006
38.36
38.68
37.85
37.96
351,346
-0.21(-0.55%)
Feb 08, 2006
37.48
38.50
37.43
38.17
420,079
+0.61(+1.62%)
Feb 07, 2006
37.63
38.17
37.43
37.56
218,128
-0.23(-0.61%)
Feb 06, 2006
38.03
38.08
37.42
37.79
332,032
-0.07(-0.18%)
Feb 03, 2006
37.73
38.63
37.73
37.86
621,521
+0.11(+0.29%)
Feb 02, 2006
37.21
38.13
36.96
37.75
712,788
+0.61(+1.64%)
Feb 01, 2006
36.48
37.50
36.48
37.14
414,029
+0.66(+1.81%)
Jan 31, 2006
36.10
37.12
35.81
36.48
960,007
+1.90(+5.49%)
Jan 30, 2006
34.93
34.93
34.52
34.58
341,022
-0.17(-0.49%)
Jan 27, 2006
35.17
35.17
34.38
34.75
332,831
-0.31(-0.88%)
Jan 26, 2006
34.27
35.25
34.15
35.06
791,707
+0.82(+2.39%)
Jan 25, 2006
33.77
34.24
33.73
34.24
519,175
+0.39(+1.15%)
Jan 24, 2006
33.54
33.87
33.35
33.85
194,549
+0.48(+1.44%)
Jan 23, 2006
33.46
33.68
33.10
33.37
401,348
+0.03(+0.09%)
Jan 20, 2006
32.90
33.35
32.90
33.34
606,231
+0.51(+1.55%)
Jan 19, 2006
32.65
33.00
32.46
32.83
384,351
+0.12(+0.37%)
Jan 18, 2006
32.50
32.90
32.30
32.71
206,366
+0.13(+0.40%)
Jan 17, 2006
31.95
32.66
31.90
32.58
464,831
+0.61(+1.91%)
Jan 13, 2006
31.95
32.05
31.70
31.97
304,801
+0.14(+0.44%)
Jan 12, 2006
32.15
32.15
31.74
31.83
164,400
-0.23(-0.72%)
Jan 11, 2006
31.79
32.06
31.54
32.06
243,306
+0.25(+0.79%)
Jan 10, 2006
32.05
32.13
31.37
31.81
205,918
-0.10(-0.31%)
Jan 09, 2006
32.06
32.54
31.71
31.91
313,096
-0.30(-0.93%)
Jan 06, 2006
32.68
32.68
32.00
32.21
208,066
-0.11(-0.34%)
Jan 05, 2006
32.60
32.75
32.02
32.32
325,117
-0.12(-0.37%)
Jan 04, 2006
32.12
32.95
31.95
32.44
364,315
+0.54(+1.69%)
Jan 03, 2006
31.67
31.90
31.05
31.90
298,700
+0.45(+1.43%)
Dec 30, 2005
31.60
31.71
31.35
31.45
90,715
-0.10(-0.32%)
Dec 29, 2005
31.94
31.95
31.43
31.55
138,318
-0.32(-1.00%)
Dec 28, 2005
31.89
31.96
31.72
31.87
117,200
+0.13(+0.41%)
Dec 27, 2005
32.56
32.60
31.63
31.74
222,500
-0.63(-1.95%)
Dec 23, 2005
31.89
32.59
31.62
32.37
255,879
+0.42(+1.31%)
Dec 22, 2005
31.70
32.00
31.70
31.95
639,515
+0.47(+1.49%)
Dec 21, 2005
31.13
31.85
31.13
31.48
639,736
+0.47(+1.52%)
Dec 20, 2005
31.20
31.58
30.91
31.01
267,956
-0.30(-0.96%)
Dec 19, 2005
31.19
31.67
30.54
31.31
543,162
+0.19(+0.61%)
Dec 16, 2005
31.00
31.50
30.78
31.12
487,101
+0.13(+0.42%)
Dec 15, 2005
31.04
31.38
30.71
30.99
326,001
+0.01(+0.03%)
Dec 14, 2005
31.21
31.85
30.85
30.98
390,303
-0.33(-1.05%)
Dec 13, 2005
30.00
31.58
29.88
31.31
2,411,428
+2.23(+7.67%)
Dec 12, 2005
29.87
29.99
28.82
29.08
497,541
-0.74(-2.48%)
Dec 09, 2005
29.49
30.00
29.36
29.82
391,734
+0.47(+1.60%)
Dec 08, 2005
29.14
29.45
28.85
29.35
301,117
+0.33(+1.14%)
Dec 07, 2005
29.06
29.17
28.86
29.02
345,394
+0.01(+0.03%)
Dec 06, 2005
29.36
29.36
28.90
29.01
287,898
-0.21(-0.72%)
Dec 05, 2005
29.69
29.69
29.11
29.22
278,439
-0.36(-1.22%)
Dec 02, 2005
29.90
30.06
29.45
29.58
235,435
-0.42(-1.40%)
Dec 01, 2005
29.37
30.29
29.32
30.00
820,547
+0.78(+2.67%)
Nov 30, 2005
28.70
29.31
28.60
29.22
372,287
+0.61(+2.13%)
Nov 29, 2005
28.40
28.87
28.38
28.61
166,666
+0.22(+0.77%)
Nov 28, 2005
28.88
28.88
28.33
28.39
460,847
-0.41(-1.42%)
Nov 25, 2005
28.80
28.95
28.76
28.80
75,880
+0.11(+0.38%)
Nov 23, 2005
28.72
28.90
28.59
28.69
333,485
-0.05(-0.17%)
Nov 22, 2005
28.95
29.06
28.71
28.74
280,128
-0.17(-0.59%)
Nov 21, 2005
28.33
29.12
28.32
28.91
259,009
+0.59(+2.08%)
Nov 18, 2005
28.28
28.72
28.21
28.32
277,090
+0.34(+1.22%)
Nov 17, 2005
28.02
28.03
27.45
27.98
234,757
+0.11(+0.39%)
Nov 16, 2005
28.06
28.21
27.75
27.87
377,839
-0.30(-1.06%)
Nov 15, 2005
28.49
28.66
28.08
28.17
209,420
-0.37(-1.30%)
Nov 14, 2005
29.08
29.08
28.25
28.54
269,326
-0.29(-1.01%)
Nov 11, 2005
29.15
29.15
28.51
28.83
474,985
-0.41(-1.40%)
Nov 10, 2005
29.75
29.75
29.13
29.24
535,871
-0.43(-1.45%)
Nov 09, 2005
29.95
29.95
29.45
29.67
536,314
-0.41(-1.36%)
Nov 08, 2005
29.75
30.16
29.53
30.08
329,819
+0.10(+0.33%)
Nov 07, 2005
28.88
30.02
28.68
29.98
859,857
+1.20(+4.17%)
Nov 04, 2005
28.17
28.94
28.13
28.78
1,910,353
-1.28(-4.26%)
Nov 03, 2005
29.96
30.29
29.78
30.06
196,662
+0.31(+1.04%)
Nov 02, 2005
29.02
29.81
28.86
29.75
245,765
+0.21(+0.71%)
Nov 01, 2005
29.48
29.80
29.31
29.54
299,560
-0.19(-0.64%)
Oct 31, 2005
29.47
30.50
29.31
29.73
360,856
+0.48(+1.64%)
Oct 28, 2005
28.95
29.73
28.90
29.25
215,291
+0.15(+0.52%)
Oct 27, 2005
29.37
29.71
28.66
29.10
787,410
-1.90(-6.13%)
Oct 26, 2005
31.51
31.84
30.69
31.00
387,368
-0.70(-2.21%)
Oct 25, 2005
32.38
32.77
31.28
31.70
329,064
-0.95(-2.91%)
Oct 24, 2005
32.23
32.79
32.19
32.65
368,635
+0.30(+0.93%)
Oct 21, 2005
32.05
32.73
32.05
32.35
184,053
+0.11(+0.34%)
Oct 20, 2005
32.63
32.71
31.82
32.24
168,978
-0.58(-1.77%)
Oct 19, 2005
32.00
32.91
31.97
32.82
350,105
+0.60(+1.86%)
Oct 18, 2005
32.61
32.71
32.13
32.22
113,117
-0.20(-0.62%)
Oct 17, 2005
32.05
32.62
32.00
32.42
92,736
+0.32(+1.00%)
Oct 14, 2005
32.44
32.44
31.94
32.10
356,193
-0.18(-0.56%)
Oct 13, 2005
32.85
32.90
32.07
32.28
220,132
-0.61(-1.85%)
Oct 12, 2005
32.93
33.15
32.86
32.89
232,354
-0.11(-0.33%)
Oct 11, 2005
33.51
33.57
32.88
33.00
189,029
-0.36(-1.08%)
Oct 10, 2005
33.80
33.80
33.26
33.36
122,616
-0.36(-1.07%)
Oct 07, 2005
33.85
34.12
33.21
33.72
175,239
+0.24(+0.72%)
Oct 06, 2005
33.78
34.06
33.21
33.48
98,401
-0.36(-1.06%)
Oct 05, 2005
34.45
34.51
33.84
33.84
113,093
-0.66(-1.91%)
Oct 04, 2005
35.14
35.15
34.43
34.50
116,798
-0.45(-1.29%)
Oct 03, 2005
35.00
35.25
34.75
34.95
268,730
-0.20(-0.57%)
Sep 30, 2005
34.48
35.16
34.25
35.15
117,738
+0.81(+2.36%)
Sep 29, 2005
35.05
35.05
34.06
34.34
277,895
-0.76(-2.17%)
Sep 28, 2005
35.13
35.39
35.00
35.10
160,312
-0.08(-0.23%)
Sep 27, 2005
35.88
35.88
34.78
35.18
262,088
-0.63(-1.76%)
Sep 26, 2005
36.04
36.12
35.59
35.81
75,671
-0.09(-0.25%)
Sep 23, 2005
35.90
36.07
35.50
35.90
132,066
+0.27(+0.76%)
Sep 22, 2005
35.63
35.78
35.33
35.63
79,428
+0.14(+0.39%)
Sep 21, 2005
35.39
35.77
35.25
35.49
123,307
+0.01(+0.03%)
Sep 20, 2005
35.31
35.82
35.29
35.48
123,827
+0.26(+0.74%)
Sep 19, 2005
35.52
35.53
35.04
35.22
110,338
-0.17(-0.48%)
Sep 16, 2005
34.82
35.42
34.66
35.39
264,355
+0.71(+2.05%)
Sep 15, 2005
34.77
34.96
34.55
34.68
114,577
-0.19(-0.54%)
Sep 14, 2005
35.15
35.44
34.85
34.87
112,800
-0.23(-0.66%)
Sep 13, 2005
35.41
35.55
35.08
35.10
101,103
-0.39(-1.10%)
Sep 12, 2005
35.48
35.63
35.44
35.49
106,603
-0.10(-0.28%)
Sep 09, 2005
35.69
35.85
35.52
35.59
178,128
-0.10(-0.28%)
Sep 08, 2005
35.90
35.91
35.46
35.69
131,072
-0.36(-1.00%)
Sep 07, 2005
36.17
36.31
36.00
36.05
123,819
-0.19(-0.52%)
Sep 06, 2005
36.01
36.30
36.01
36.24
82,172
+0.30(+0.83%)
Sep 02, 2005
35.78
36.04
35.59
35.94
53,813
+0.20(+0.56%)
Sep 01, 2005
35.45
36.02
35.38
35.74
137,089
+0.29(+0.82%)
Aug 31, 2005
35.19
35.48
34.94
35.45
93,464
+0.30(+0.85%)
Aug 30, 2005
35.39
35.46
35.01
35.15
116,279
-0.30(-0.85%)
Aug 29, 2005
35.49
35.78
35.33
35.45
167,844
-0.15(-0.42%)
Aug 26, 2005
35.53
35.84
35.53
35.60
175,373
+0.07(+0.20%)
Aug 25, 2005
35.73
36.20
35.45
35.53
203,114
-0.31(-0.86%)
Aug 24, 2005
36.01
36.60
35.59
35.84
94,576
-0.18(-0.50%)
Aug 23, 2005
36.56
36.56
35.86
36.02
66,668
-0.35(-0.96%)
Aug 22, 2005
36.22
36.53
36.00
36.37
58,865
+0.37(+1.03%)
Aug 19, 2005
36.41
36.41
36.00
36.00
81,337
-0.25(-0.69%)
Aug 18, 2005
36.47
36.55
35.90
36.25
125,372
-0.23(-0.63%)
Aug 17, 2005
35.90
36.59
35.85
36.48
153,485
+0.48(+1.33%)
Aug 16, 2005
36.35
36.35
35.85
36.00
184,187
-0.55(-1.50%)
Aug 15, 2005
36.65
36.66
35.82
36.55
122,833
-0.18(-0.49%)
Aug 12, 2005
36.95
36.95
36.45
36.73
82,958
-0.36(-0.97%)
Aug 11, 2005
36.65
37.10
36.58
37.09
117,068
+0.40(+1.09%)
Aug 10, 2005
37.15
37.18
36.44
36.69
112,702
-0.31(-0.84%)
Aug 09, 2005
36.69
37.12
36.69
37.00
118,348
+0.21(+0.57%)
Aug 08, 2005
36.76
37.00
36.36
36.79
180,225
+0.32(+0.88%)
Aug 05, 2005
36.72
37.00
36.38
36.47
125,004
-0.32(-0.87%)
Aug 04, 2005
36.90
37.13
36.65
36.79
136,867
-0.14(-0.38%)
Aug 03, 2005
36.79
37.13
36.60
36.93
362,535
+0.08(+0.22%)
Aug 02, 2005
36.70
37.02
36.54
36.85
204,702
+0.03(+0.08%)
Aug 01, 2005
35.83
36.90
35.81
36.82
240,364
+1.00(+2.79%)
Jul 29, 2005
36.41
36.59
35.78
35.82
215,568
-0.39(-1.08%)
Jul 28, 2005
36.40
37.20
36.18
36.21
334,875
+0.33(+0.92%)
Jul 27, 2005
35.70
35.99
35.31
35.88
197,691
+0.29(+0.81%)
Jul 26, 2005
35.57
35.70
35.14
35.59
115,222
+0.16(+0.45%)
Jul 25, 2005
35.48
35.65
35.13
35.43
164,287
+0.00(+0.00%)
Jul 22, 2005
34.71
35.47
34.54
35.43
145,476
+0.81(+2.34%)
Jul 21, 2005
35.51
35.51
34.35
34.62
160,713
-0.80(-2.26%)
Jul 20, 2005
35.52
35.62
35.05
35.42
143,360
-0.19(-0.53%)
Jul 19, 2005
34.83
35.82
34.76
35.61
215,587
+0.99(+2.86%)
Jul 18, 2005
34.46
34.83
34.31
34.62
190,175
+0.10(+0.29%)
Jul 15, 2005
34.34
34.78
34.34
34.52
198,357
+0.04(+0.12%)
Jul 14, 2005
35.05
35.08
34.35
34.48
316,710
-0.52(-1.49%)
Jul 13, 2005
35.33
35.48
34.55
35.00
358,305
-0.45(-1.27%)
Jul 12, 2005
35.65
35.89
35.33
35.45
155,533
-0.26(-0.73%)
Jul 11, 2005
35.79
36.08
35.44
35.71
278,108
-0.08(-0.22%)
Jul 08, 2005
35.80
35.94
35.53
35.79
177,333
-0.05(-0.14%)
Jul 07, 2005
35.77
36.01
35.63
35.84
112,607
-0.18(-0.50%)
Jul 06, 2005
36.17
36.78
35.91
36.02
266,440
-0.18(-0.50%)
Jul 05, 2005
35.69
36.36
35.43
36.20
227,700
+0.39(+1.09%)
Jul 01, 2005
35.38
35.82
35.02
35.81
95,600
+0.50(+1.42%)
Jun 30, 2005
35.86
35.89
35.19
35.31
144,890
-0.48(-1.34%)
Jun 29, 2005
35.51
35.81
35.42
35.79
289,052
+0.30(+0.85%)
Jun 28, 2005
34.92
35.50
34.78
35.49
390,867
+0.82(+2.37%)
Jun 27, 2005
34.16
35.00
33.90
34.67
300,173
+0.49(+1.43%)
Jun 24, 2005
34.04
34.34
34.00
34.18
225,992
+0.15(+0.44%)
Jun 23, 2005
33.87
34.35
33.81
34.03
718,627
+0.10(+0.29%)
Jun 22, 2005
33.83
34.21
33.80
33.93
196,137
-0.11(-0.32%)
Jun 21, 2005
34.31
34.31
33.90
34.04
230,863
-0.24(-0.70%)
Jun 20, 2005
34.32
34.39
34.00
34.28
319,787
-0.11(-0.32%)
Jun 17, 2005
34.82
35.11
34.31
34.39
356,088
-0.57(-1.63%)
Jun 16, 2005
34.94
35.18
34.72
34.96
936,572
-0.22(-0.63%)
Jun 15, 2005
33.88
35.19
33.88
35.18
547,489
+1.38(+4.08%)
Jun 14, 2005
32.88
34.13
32.80
33.80
606,709
+0.93(+2.83%)
Jun 13, 2005
33.18
33.39
32.76
32.87
128,953
-0.49(-1.47%)
Jun 10, 2005
33.45
33.50
33.20
33.36
165,337
-0.02(-0.06%)
Jun 09, 2005
32.60
33.45
32.49
33.38
244,604
+0.77(+2.36%)
Jun 08, 2005
32.95
33.17
32.51
32.61
144,965
-0.32(-0.97%)
Jun 07, 2005
31.94
33.19
31.94
32.93
373,086
+0.91(+2.83%)
Jun 06, 2005
32.09
32.24
31.46
32.02
220,497
+0.07(+0.23%)
Jun 03, 2005
32.78
32.78
31.74
31.95
259,424
-0.85(-2.59%)
Jun 02, 2005
32.55
32.99
32.09
32.80
145,322
+0.12(+0.37%)
Jun 01, 2005
32.50
32.92
32.44
32.68
123,379
+0.21(+0.65%)
May 31, 2005
32.07
32.48
31.84
32.47
254,998
+0.34(+1.04%)
May 27, 2005
32.27
32.34
31.98
32.13
106,821
-0.23(-0.73%)
May 26, 2005
32.00
32.75
32.00
32.37
113,370
+0.35(+1.09%)
May 25, 2005
32.37
32.67
32.00
32.02
219,728
-0.42(-1.29%)
May 24, 2005
32.47
32.71
32.21
32.44
225,200
+0.08(+0.25%)
May 23, 2005
31.86
32.50
31.84
32.36
549,900
+0.49(+1.54%)
May 20, 2005
31.14
31.91
31.07
31.87
365,204
+0.74(+2.38%)
May 19, 2005
30.57
31.58
30.21
31.13
710,950
+0.61(+2.00%)
May 18, 2005
30.75
31.05
30.42
30.52
1,829,900
+0.01(+0.03%)
May 17, 2005
31.00
31.00
30.47
30.51
4,590,929
-0.48(-1.55%)
May 16, 2005
31.53
31.72
30.80
30.99
921,264
-0.55(-1.74%)
May 13, 2005
32.13
32.18
31.17
31.54
136,438
-0.46(-1.44%)
May 12, 2005
33.01
33.23
31.96
32.00
520,478
-1.01(-3.06%)
May 11, 2005
33.34
33.65
32.84
33.01
271,359
-0.63(-1.87%)
May 10, 2005
33.50
33.93
33.23
33.64
224,370
-0.02(-0.06%)
May 09, 2005
34.60
34.60
33.30
33.66
332,455
-1.13(-3.25%)
May 06, 2005
34.91
35.23
34.65
34.79
64,702
-0.02(-0.06%)
May 05, 2005
34.39
34.81
33.99
34.81
125,788
+0.43(+1.25%)
May 04, 2005
34.39
34.41
33.88
34.38
225,503
-0.02(-0.06%)
May 03, 2005
34.13
34.48
33.85
34.40
186,842
+0.27(+0.79%)
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
.