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 29, 2005
32.76
34.15
32.58
34.03
522,694
+1.42(+4.35%)
Apr 28, 2005
33.57
33.76
32.60
32.61
393,978
-0.26(-0.79%)
Apr 27, 2005
32.61
33.19
32.27
32.87
131,217
+0.31(+0.95%)
Apr 26, 2005
32.55
32.78
32.13
32.56
194,498
-0.13(-0.40%)
Apr 25, 2005
32.49
33.07
32.42
32.69
133,101
+0.40(+1.24%)
Apr 22, 2005
31.78
32.58
31.78
32.29
309,696
+0.22(+0.69%)
Apr 21, 2005
32.28
33.07
31.81
32.07
226,348
-0.17(-0.53%)
Apr 20, 2005
32.55
33.02
31.95
32.24
144,168
-0.35(-1.07%)
Apr 19, 2005
32.47
33.00
32.37
32.59
139,912
+0.22(+0.68%)
Apr 18, 2005
32.77
33.00
32.23
32.37
290,691
-0.42(-1.28%)
Apr 15, 2005
32.94
33.57
32.76
32.79
85,029
-0.11(-0.33%)
Apr 14, 2005
33.54
33.78
32.77
32.90
216,932
-0.65(-1.94%)
Apr 13, 2005
34.59
34.59
33.55
33.55
183,748
-0.86(-2.50%)
Apr 12, 2005
33.59
34.57
33.57
34.41
113,996
+0.73(+2.17%)
Apr 11, 2005
33.91
34.51
33.64
33.68
77,577
-0.32(-0.94%)
Apr 08, 2005
34.20
34.42
33.89
34.00
80,612
-0.41(-1.19%)
Apr 07, 2005
34.74
34.74
34.27
34.41
76,973
-0.30(-0.86%)
Apr 06, 2005
34.54
35.04
34.39
34.71
70,400
+0.22(+0.64%)
Apr 05, 2005
34.44
34.90
34.26
34.49
123,063
+0.12(+0.35%)
Apr 04, 2005
34.02
34.68
34.00
34.37
216,120
+0.23(+0.67%)
Apr 01, 2005
34.29
34.83
33.84
34.14
252,109
+0.09(+0.26%)
Mar 31, 2005
33.50
34.20
33.50
34.05
275,493
+0.35(+1.04%)
Mar 30, 2005
34.04
34.59
33.11
33.70
736,616
-0.30(-0.88%)
Mar 29, 2005
35.15
35.15
33.93
34.00
449,629
-1.05(-3.00%)
Mar 28, 2005
35.04
35.33
34.95
35.05
305,529
-0.10(-0.28%)
Mar 24, 2005
35.24
35.75
34.94
35.15
247,163
+0.15(+0.43%)
Mar 23, 2005
34.87
35.48
34.60
35.00
218,103
-0.10(-0.28%)
Mar 22, 2005
34.89
35.30
34.21
35.10
303,060
+0.11(+0.31%)
Mar 21, 2005
34.79
35.47
34.57
34.99
392,405
+0.14(+0.40%)
Mar 18, 2005
34.93
35.09
34.29
34.85
247,868
-0.12(-0.34%)
Mar 17, 2005
35.05
35.49
34.75
34.97
129,803
+0.12(+0.34%)
Mar 16, 2005
35.50
35.84
34.56
34.85
128,040
-0.60(-1.69%)
Mar 15, 2005
34.64
36.14
34.64
35.45
254,068
+1.02(+2.96%)
Mar 14, 2005
34.50
34.81
33.90
34.43
192,816
-0.31(-0.89%)
Mar 11, 2005
35.20
35.30
34.48
34.74
81,163
-0.34(-0.97%)
Mar 10, 2005
34.06
35.50
33.73
35.08
209,080
+1.22(+3.60%)
Mar 09, 2005
33.80
34.13
33.30
33.86
155,273
-0.03(-0.09%)
Mar 08, 2005
35.08
35.08
33.86
33.89
87,456
-1.22(-3.47%)
Mar 07, 2005
34.79
35.46
34.77
35.11
353,832
+0.19(+0.54%)
Mar 04, 2005
35.00
35.34
34.62
34.92
178,356
+0.05(+0.14%)
Mar 03, 2005
34.21
35.45
34.19
34.87
402,386
+0.66(+1.93%)
Mar 02, 2005
34.90
35.30
34.01
34.21
122,720
-0.51(-1.47%)
Mar 01, 2005
34.40
34.93
34.30
34.72
128,488
+0.54(+1.58%)
Feb 28, 2005
34.43
34.43
33.66
34.18
207,808
-0.25(-0.73%)
Feb 25, 2005
33.80
34.64
33.80
34.43
116,827
+0.59(+1.74%)
Feb 24, 2005
33.41
33.90
33.00
33.84
127,511
+0.78(+2.36%)
Feb 23, 2005
33.46
33.46
33.01
33.06
98,080
-0.18(-0.54%)
Feb 22, 2005
33.01
33.78
33.01
33.24
136,407
+0.21(+0.64%)
Feb 18, 2005
33.16
33.21
32.84
33.03
108,553
+0.03(+0.09%)
Feb 17, 2005
33.25
33.49
32.90
33.00
207,235
-0.26(-0.78%)
Feb 16, 2005
33.22
33.40
32.67
33.26
376,530
-0.13(-0.39%)
Feb 15, 2005
33.48
33.91
33.30
33.39
177,540
-0.20(-0.60%)
Feb 14, 2005
33.80
33.97
33.22
33.59
292,842
-0.22(-0.65%)
Feb 11, 2005
34.90
35.01
33.60
33.81
554,805
-1.31(-3.73%)
Feb 10, 2005
34.83
35.46
34.50
35.12
232,155
+0.24(+0.69%)
Feb 09, 2005
36.22
36.22
34.88
34.88
98,442
-1.22(-3.38%)
Feb 08, 2005
36.85
37.40
35.68
36.10
164,636
-0.90(-2.43%)
Feb 07, 2005
36.90
37.38
36.52
37.00
163,501
+0.00(+0.00%)
Feb 04, 2005
36.49
37.29
36.42
37.00
91,557
+0.52(+1.43%)
Feb 03, 2005
36.51
36.78
36.39
36.48
136,183
-0.32(-0.87%)
Feb 02, 2005
36.75
37.00
36.55
36.80
97,055
-0.20(-0.54%)
Feb 01, 2005
36.81
37.15
36.42
37.00
111,982
-0.14(-0.38%)
Jan 31, 2005
37.00
37.14
36.39
37.14
378,243
+0.17(+0.46%)
Jan 28, 2005
36.55
37.27
36.12
36.97
282,656
+0.70(+1.93%)
Jan 27, 2005
36.60
37.17
35.88
36.27
180,448
-0.29(-0.79%)
Jan 26, 2005
36.68
37.00
36.13
36.56
146,050
+0.00(+0.00%)
Jan 25, 2005
36.08
36.60
35.89
36.56
158,968
+0.40(+1.11%)
Jan 24, 2005
36.67
36.82
36.00
36.16
149,464
-0.23(-0.63%)
Jan 21, 2005
35.57
37.05
35.10
36.39
301,499
+1.00(+2.83%)
Jan 20, 2005
35.69
35.77
34.84
35.39
275,972
-0.48(-1.34%)
Jan 19, 2005
35.50
36.11
35.24
35.87
205,513
+0.27(+0.76%)
Jan 18, 2005
36.00
36.00
35.32
35.60
302,582
-0.61(-1.68%)
Jan 14, 2005
35.15
36.49
35.08
36.21
388,142
+1.24(+3.55%)
Jan 13, 2005
35.04
35.13
34.44
34.97
405,980
+0.05(+0.14%)
Jan 12, 2005
33.90
35.02
33.65
34.92
281,316
+1.21(+3.59%)
Jan 11, 2005
33.40
33.83
33.16
33.71
219,170
+0.15(+0.45%)
Jan 10, 2005
33.99
34.15
32.90
33.56
562,310
-0.35(-1.03%)
Jan 07, 2005
34.00
34.84
33.91
33.91
181,220
-0.15(-0.44%)
Jan 06, 2005
33.40
34.17
33.02
34.06
97,568
+0.65(+1.95%)
Jan 05, 2005
33.22
33.97
33.21
33.41
118,218
-0.05(-0.15%)
Jan 04, 2005
34.46
34.63
33.21
33.46
195,307
-1.06(-3.07%)
Jan 03, 2005
34.18
34.52
33.82
34.52
261,565
+0.36(+1.05%)
Dec 31, 2004
34.42
34.48
33.83
34.16
101,300
-0.34(-0.99%)
Dec 30, 2004
33.91
34.69
33.91
34.50
189,200
+0.48(+1.41%)
Dec 29, 2004
34.02
34.55
33.67
34.02
321,500
-0.11(-0.32%)
Dec 28, 2004
34.15
34.31
33.55
34.13
375,500
+0.01(+0.03%)
Dec 27, 2004
34.70
34.81
33.86
34.12
178,500
-0.54(-1.56%)
Dec 23, 2004
33.88
35.00
33.88
34.66
142,700
+0.49(+1.43%)
Dec 22, 2004
35.48
35.50
33.96
34.17
528,600
-1.39(-3.92%)
Dec 21, 2004
31.96
35.89
31.26
35.56
659,100
+2.43(+7.35%)
Dec 20, 2004
32.54
33.27
32.50
33.13
654,500
+0.47(+1.44%)
Dec 17, 2004
32.98
33.14
32.50
32.66
316,500
-0.55(-1.66%)
Dec 16, 2004
32.74
33.54
32.71
33.21
743,600
+0.32(+0.97%)
Dec 15, 2004
32.08
32.91
32.08
32.89
120,700
+0.55(+1.70%)
Dec 14, 2004
32.17
32.41
31.92
32.34
527,300
+0.30(+0.94%)
Dec 13, 2004
31.58
32.04
31.35
32.04
175,700
+0.65(+2.07%)
Dec 10, 2004
31.28
31.57
31.05
31.39
236,600
-0.09(-0.29%)
Dec 09, 2004
32.12
32.22
31.13
31.48
670,000
-1.16(-3.55%)
Dec 08, 2004
30.02
32.64
29.90
32.64
2,356,000
-0.29(-0.88%)
Dec 07, 2004
32.83
33.91
32.83
32.93
311,300
+0.00(+0.00%)
Dec 06, 2004
32.90
33.40
32.83
32.93
184,200
-0.35(-1.05%)
Dec 03, 2004
34.41
34.58
32.51
33.28
1,704,000
-1.28(-3.70%)
Dec 02, 2004
33.75
34.75
33.32
34.56
643,100
-0.18(-0.52%)
Dec 01, 2004
35.64
35.65
34.74
34.74
176,900
-0.91(-2.55%)
Nov 30, 2004
35.75
35.95
35.51
35.65
640,100
-0.01(-0.03%)
Nov 29, 2004
35.33
35.69
34.63
35.66
363,700
+0.65(+1.86%)
Nov 26, 2004
35.50
35.50
34.90
35.01
27,400
-0.36(-1.02%)
Nov 24, 2004
34.77
35.71
34.77
35.37
159,400
+0.24(+0.68%)
Nov 23, 2004
34.69
35.13
34.22
35.13
225,100
+0.46(+1.33%)
Nov 22, 2004
34.50
34.69
34.17
34.67
286,300
+0.33(+0.96%)
Nov 19, 2004
33.95
34.38
33.93
34.34
258,900
+0.21(+0.62%)
Nov 18, 2004
34.80
34.86
34.00
34.13
226,100
-0.15(-0.44%)
Nov 17, 2004
35.40
35.90
33.91
34.28
313,900
-0.93(-2.64%)
Nov 16, 2004
35.50
35.99
34.75
35.21
170,200
-0.16(-0.45%)
Nov 15, 2004
33.91
35.38
33.75
35.37
422,800
+1.66(+4.92%)
Nov 12, 2004
33.49
34.34
33.39
33.71
746,500
+0.01(+0.03%)
Nov 11, 2004
34.70
35.52
33.20
33.70
978,900
-0.86(-2.49%)
Nov 10, 2004
35.89
36.09
33.60
34.56
855,300
-1.28(-3.57%)
Nov 09, 2004
35.79
36.14
35.55
35.84
142,700
+0.19(+0.53%)
Nov 08, 2004
37.23
37.27
35.47
35.65
348,500
-1.36(-3.67%)
Nov 05, 2004
36.75
37.45
36.36
37.01
69,500
+0.01(+0.03%)
Nov 04, 2004
36.19
37.17
35.84
37.00
171,700
+0.32(+0.87%)
Nov 03, 2004
36.93
37.27
36.18
36.68
148,300
+0.36(+0.99%)
Nov 02, 2004
36.97
37.24
36.17
36.32
118,400
-0.79(-2.13%)
Nov 01, 2004
37.01
37.51
36.70
37.11
137,300
-0.29(-0.78%)
Oct 29, 2004
36.45
37.40
33.43
37.40
775,600
+0.58(+1.58%)
Oct 28, 2004
36.35
37.15
36.29
36.82
680,200
+0.64(+1.77%)
Oct 27, 2004
36.26
36.35
35.69
36.18
360,200
-0.03(-0.08%)
Oct 26, 2004
36.17
36.43
35.81
36.21
273,400
+0.17(+0.47%)
Oct 25, 2004
35.75
36.25
35.67
36.04
219,200
+0.04(+0.11%)
Oct 22, 2004
36.19
36.29
35.83
36.00
344,300
-0.34(-0.94%)
Oct 21, 2004
36.40
36.40
35.95
36.34
166,300
+0.04(+0.11%)
Oct 20, 2004
36.00
36.89
35.54
36.30
237,600
+0.12(+0.33%)
Oct 19, 2004
38.38
38.57
35.39
36.18
1,303,700
-2.28(-5.93%)
Oct 18, 2004
37.70
38.98
37.22
38.46
268,200
+0.91(+2.42%)
Oct 15, 2004
37.34
37.60
36.40
37.55
253,900
+0.33(+0.89%)
Oct 14, 2004
37.40
37.40
37.05
37.22
65,100
-0.20(-0.53%)
Oct 13, 2004
37.83
37.89
37.35
37.42
118,900
-0.13(-0.35%)
Oct 12, 2004
37.67
38.00
37.23
37.55
160,400
-0.43(-1.13%)
Oct 11, 2004
37.54
38.64
37.47
37.98
346,700
+0.62(+1.66%)
Oct 08, 2004
37.24
37.79
37.10
37.36
120,100
-0.14(-0.37%)
Oct 07, 2004
38.25
38.25
37.30
37.50
89,400
-0.36(-0.95%)
Oct 06, 2004
37.80
38.22
37.70
37.86
367,900
+0.10(+0.26%)
Oct 05, 2004
37.32
37.79
37.03
37.76
349,000
+0.52(+1.40%)
Oct 04, 2004
37.19
37.63
36.98
37.24
601,000
+0.37(+1.00%)
Oct 01, 2004
36.83
37.05
36.19
36.87
210,000
+0.31(+0.85%)
Sep 30, 2004
37.15
37.15
36.46
36.56
270,000
-0.56(-1.51%)
Sep 29, 2004
37.32
37.32
36.87
37.12
64,400
-0.23(-0.62%)
Sep 28, 2004
37.69
37.69
37.03
37.35
78,600
-0.24(-0.64%)
Sep 27, 2004
37.58
37.90
37.56
37.59
107,300
-0.06(-0.16%)
Sep 24, 2004
38.00
38.05
37.64
37.65
114,800
-0.03(-0.08%)
Sep 23, 2004
37.94
38.50
37.66
37.68
171,200
-0.02(-0.05%)
Sep 22, 2004
39.15
39.15
37.70
37.70
164,100
-1.40(-3.58%)
Sep 21, 2004
39.21
39.39
38.97
39.10
82,500
-0.19(-0.48%)
Sep 20, 2004
39.20
39.71
38.85
39.29
147,600
+0.23(+0.59%)
Sep 17, 2004
39.40
40.01
38.92
39.06
288,400
+0.00(+0.00%)
Sep 16, 2004
37.96
39.10
37.96
39.06
230,700
+0.99(+2.60%)
Sep 15, 2004
37.70
38.20
37.50
38.07
218,400
+0.57(+1.52%)
Sep 14, 2004
37.63
37.77
36.50
37.50
621,600
-1.25(-3.23%)
Sep 13, 2004
39.24
39.55
38.40
38.75
380,000
-0.50(-1.27%)
Sep 10, 2004
38.89
39.35
38.17
39.25
248,300
+0.45(+1.16%)
Sep 09, 2004
38.99
39.00
38.10
38.80
259,100
+0.21(+0.54%)
Sep 08, 2004
37.60
38.98
37.31
38.59
668,000
+1.18(+3.15%)
Sep 07, 2004
37.01
37.41
36.80
37.41
209,600
+0.51(+1.38%)
Sep 03, 2004
36.49
36.97
36.25
36.90
172,100
+0.45(+1.23%)
Sep 02, 2004
35.53
36.51
35.36
36.45
451,500
+1.03(+2.91%)
Sep 01, 2004
35.08
35.60
35.00
35.42
266,700
+0.35(+1.00%)
Aug 31, 2004
34.14
35.10
33.97
35.07
313,000
+1.03(+3.03%)
Aug 30, 2004
34.00
34.12
33.76
34.04
88,100
-0.03(-0.09%)
Aug 27, 2004
34.02
34.21
33.79
34.07
89,200
+0.00(+0.00%)
Aug 26, 2004
34.00
34.27
33.21
34.07
426,500
+0.14(+0.41%)
Aug 25, 2004
34.16
34.31
33.82
33.93
182,900
-0.36(-1.05%)
Aug 24, 2004
34.29
34.37
34.01
34.29
60,400
+0.33(+0.97%)
Aug 23, 2004
34.70
35.50
33.47
33.96
370,200
-0.73(-2.10%)
Aug 20, 2004
33.88
34.69
33.50
34.69
302,600
+0.93(+2.75%)
Aug 19, 2004
34.07
34.07
33.45
33.76
36,700
-0.30(-0.88%)
Aug 18, 2004
33.89
34.06
33.58
34.06
89,796
+0.07(+0.21%)
Aug 17, 2004
34.32
34.32
33.92
33.99
146,900
-0.01(-0.03%)
Aug 16, 2004
34.83
34.83
33.96
34.00
298,700
-0.52(-1.51%)
Aug 13, 2004
35.00
35.00
34.46
34.52
54,300
-0.22(-0.63%)
Aug 12, 2004
34.59
35.30
34.43
34.74
205,100
-0.19(-0.54%)
Aug 11, 2004
34.12
34.93
33.76
34.93
73,100
+0.91(+2.67%)
Aug 10, 2004
33.65
34.27
33.55
34.02
93,700
+0.42(+1.25%)
Aug 09, 2004
33.53
33.91
33.47
33.60
67,400
+0.03(+0.09%)
Aug 06, 2004
33.50
33.69
33.01
33.57
97,900
-0.18(-0.53%)
Aug 05, 2004
33.73
33.88
33.37
33.75
159,100
+0.02(+0.06%)
Aug 04, 2004
34.71
34.75
33.73
33.73
197,200
-0.89(-2.57%)
Aug 03, 2004
35.60
35.64
34.40
34.62
575,800
+0.52(+1.52%)
Aug 02, 2004
33.73
34.14
33.70
34.10
277,400
+0.07(+0.21%)
Jul 30, 2004
33.78
34.03
32.89
34.03
306,600
+0.39(+1.16%)
Jul 29, 2004
33.80
34.80
33.25
33.64
1,616,000
+4.42(+15.13%)
Jul 28, 2004
29.51
29.85
28.89
29.22
229,300
-0.83(-2.76%)
Jul 27, 2004
29.50
30.07
29.50
30.05
117,800
+0.44(+1.49%)
Jul 26, 2004
30.45
30.67
29.24
29.61
184,800
-0.75(-2.47%)
Jul 23, 2004
30.50
30.69
30.27
30.36
42,800
-0.15(-0.49%)
Jul 22, 2004
31.10
31.10
29.80
30.51
336,500
-0.64(-2.05%)
Jul 21, 2004
31.35
31.58
31.00
31.15
312,100
-0.16(-0.51%)
Jul 20, 2004
31.49
31.67
30.84
31.31
68,900
-0.18(-0.57%)
Jul 19, 2004
31.30
31.49
31.04
31.49
323,400
+0.24(+0.77%)
Jul 16, 2004
31.90
31.93
31.17
31.25
126,500
-0.53(-1.67%)
Jul 15, 2004
31.15
31.80
31.15
31.78
60,900
+0.23(+0.73%)
Jul 14, 2004
31.30
31.69
31.05
31.55
130,900
+0.33(+1.06%)
Jul 13, 2004
31.35
31.75
31.04
31.22
56,700
-0.19(-0.60%)
Jul 12, 2004
31.44
31.61
30.85
31.41
71,300
+0.13(+0.42%)
Jul 09, 2004
31.15
31.56
31.10
31.28
70,100
+0.10(+0.32%)
Jul 08, 2004
31.66
31.90
30.95
31.18
79,700
-0.59(-1.86%)
Jul 07, 2004
32.75
32.90
30.69
31.77
978,800
-1.01(-3.08%)
Jul 06, 2004
32.50
33.00
32.50
32.78
106,300
-0.02(-0.06%)
Jul 02, 2004
32.75
33.00
32.75
32.80
46,200
-0.10(-0.30%)
Jul 01, 2004
33.40
33.45
32.75
32.90
107,100
-0.55(-1.64%)
Jun 30, 2004
34.08
34.30
32.91
33.45
400,700
-0.54(-1.59%)
Jun 29, 2004
33.99
33.99
33.45
33.99
96,500
+0.30(+0.89%)
Jun 28, 2004
33.99
33.99
33.38
33.69
114,500
-0.20(-0.59%)
Jun 25, 2004
33.50
33.91
30.25
33.89
1,959,700
+0.67(+2.02%)
Jun 24, 2004
34.10
34.10
32.86
33.22
85,000
-0.77(-2.27%)
Jun 23, 2004
34.03
34.10
33.61
33.99
326,300
+0.00(+0.00%)
Jun 22, 2004
33.60
34.02
33.41
33.99
219,600
+0.25(+0.74%)
Jun 21, 2004
34.31
34.63
33.10
33.74
225,500
-0.21(-0.62%)
Jun 18, 2004
33.00
34.24
32.75
33.95
469,300
+0.68(+2.04%)
Jun 17, 2004
32.00
33.61
31.80
33.27
339,800
+1.27(+3.97%)
Jun 16, 2004
32.02
32.14
31.68
32.00
551,800
+0.03(+0.09%)
Jun 15, 2004
31.25
32.00
30.98
31.97
122,200
+0.93(+3.00%)
Jun 14, 2004
30.82
31.75
30.60
31.04
238,300
+0.23(+0.75%)
Jun 10, 2004
30.21
31.08
30.21
30.81
58,900
+0.26(+0.85%)
Jun 09, 2004
31.49
31.49
30.31
30.55
128,700
-0.90(-2.86%)
Jun 08, 2004
31.69
31.69
31.12
31.45
84,100
-0.22(-0.69%)
Jun 07, 2004
31.42
31.80
30.83
31.67
110,600
-0.03(-0.09%)
Jun 04, 2004
32.00
32.00
31.45
31.70
86,900
-0.30(-0.94%)
Jun 03, 2004
32.30
32.39
31.75
32.00
200,400
-0.20(-0.62%)
Jun 02, 2004
32.20
32.24
31.77
32.20
335,100
+0.05(+0.16%)
Jun 01, 2004
31.26
32.18
31.25
32.15
407,000
+0.89(+2.85%)
May 28, 2004
29.99
31.44
29.95
31.26
234,600
+1.26(+4.20%)
May 27, 2004
29.95
30.20
29.95
30.00
467,700
+0.02(+0.07%)
May 26, 2004
29.95
30.02
29.55
29.98
209,600
+0.03(+0.10%)
May 25, 2004
31.00
31.00
29.85
29.95
340,900
-0.78(-2.54%)
May 24, 2004
31.10
31.32
30.67
30.73
79,400
-0.26(-0.84%)
May 21, 2004
31.10
31.10
30.50
30.99
27,200
+0.09(+0.29%)
May 20, 2004
31.27
31.45
30.82
30.90
182,600
-0.36(-1.15%)
May 19, 2004
31.02
31.50
30.90
31.26
156,100
+0.29(+0.94%)
May 18, 2004
30.55
30.97
30.10
30.97
57,500
+0.45(+1.47%)
May 17, 2004
29.99
30.52
29.92
30.52
41,400
+0.18(+0.59%)
May 14, 2004
30.10
30.40
29.95
30.34
40,800
+0.25(+0.83%)
May 13, 2004
29.43
30.15
29.28
30.09
53,300
-0.04(-0.13%)
May 12, 2004
29.80
30.30
28.85
30.13
72,900
+0.18(+0.60%)
May 11, 2004
30.30
30.50
29.45
29.95
213,800
-0.50(-1.64%)
May 10, 2004
31.13
31.25
30.08
30.45
185,700
-1.25(-3.94%)
May 07, 2004
32.00
32.03
31.25
31.70
23,800
-0.30(-0.94%)
May 06, 2004
32.01
32.60
31.77
32.00
71,000
-0.70(-2.14%)
May 05, 2004
32.80
32.80
32.23
32.70
32,600
+0.01(+0.03%)
May 04, 2004
32.60
33.02
32.50
32.69
216,600
+0.27(+0.83%)
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
.