Agrium, Inc. (NY: )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	40.69	40.69	38.61	38.73	2,343,408	-2.67(-6.45%)
Apr 27, 2007	41.54	41.68	40.69	41.40	1,048,350	-0.30(-0.72%)
Apr 26, 2007	42.10	42.45	41.36	41.70	1,050,900	-0.22(-0.52%)
Apr 25, 2007	42.27	42.40	41.64	41.92	1,160,400	+0.00(+0.00%)
Apr 24, 2007	42.33	42.50	41.60	41.92	500,800	-0.45(-1.06%)
Apr 23, 2007	42.02	42.76	42.02	42.37	848,700	+0.38(+0.90%)
Apr 20, 2007	41.59	42.00	41.14	41.99	778,600	+0.84(+2.04%)
Apr 19, 2007	41.82	42.07	41.08	41.15	1,151,300	-0.98(-2.33%)
Apr 18, 2007	41.82	42.26	41.34	42.13	865,500	+0.01(+0.02%)
Apr 17, 2007	42.40	42.45	41.63	42.12	1,221,100	-0.29(-0.68%)
Apr 16, 2007	41.49	42.44	41.49	42.41	1,426,500	+1.24(+3.01%)
Apr 13, 2007	41.15	41.22	40.38	41.17	1,049,100	+0.23(+0.56%)
Apr 12, 2007	40.65	41.00	40.26	40.94	949,800	+0.21(+0.52%)
Apr 11, 2007	40.74	41.38	40.37	40.73	981,636	+0.03(+0.07%)
Apr 10, 2007	40.20	41.12	39.90	40.70	2,205,200	+0.10(+0.25%)
Apr 09, 2007	39.81	40.75	39.64	40.60	1,574,700	+1.18(+2.99%)
Apr 05, 2007	39.23	40.64	39.14	39.42	1,596,693	+0.54(+1.39%)
Apr 04, 2007	38.49	38.95	38.27	38.88	1,223,900	+0.66(+1.73%)
Apr 03, 2007	38.03	38.65	37.60	38.22	1,375,200	+0.57(+1.51%)
Apr 02, 2007	38.01	38.32	37.51	37.65	1,286,300	-0.68(-1.77%)
Mar 30, 2007	37.78	38.60	37.53	38.33	1,970,600	+0.77(+2.05%)
Mar 29, 2007	37.85	38.27	37.14	37.56	1,013,008	+0.33(+0.89%)
Mar 28, 2007	37.15	37.53	36.89	37.23	1,103,800	-0.40(-1.06%)
Mar 27, 2007	38.26	38.36	37.13	37.63	1,544,000	-0.78(-2.03%)
Mar 26, 2007	39.10	39.10	38.02	38.41	1,467,700	-0.66(-1.69%)
Mar 23, 2007	39.49	39.80	38.95	39.07	525,300	-0.52(-1.31%)
Mar 22, 2007	39.51	39.76	39.09	39.59	690,900	+0.08(+0.20%)
Mar 21, 2007	38.57	39.74	38.50	39.51	1,132,100	+1.04(+2.70%)
Mar 20, 2007	38.53	38.79	38.38	38.47	1,315,300	+0.31(+0.81%)
Mar 19, 2007	37.99	38.54	37.69	38.16	818,501	+0.37(+0.98%)
Mar 16, 2007	38.19	38.33	37.17	37.79	1,072,300	-0.15(-0.40%)
Mar 15, 2007	37.76	38.26	37.41	37.94	1,086,000	+0.24(+0.64%)
Mar 14, 2007	37.70	38.15	36.41	37.70	1,862,900	+0.02(+0.05%)
Mar 13, 2007	39.36	39.82	37.51	37.68	1,421,400	-1.68(-4.27%)
Mar 12, 2007	39.62	39.90	39.19	39.36	2,419,100	-0.01(-0.03%)
Mar 09, 2007	39.10	39.50	38.55	39.37	826,700	+0.40(+1.03%)
Mar 08, 2007	38.40	39.45	38.10	38.97	1,255,290	+1.19(+3.15%)
Mar 07, 2007	37.98	38.89	37.74	37.78	1,621,700	+0.25(+0.67%)
Mar 06, 2007	36.91	37.70	36.42	37.53	1,463,400	+1.87(+5.24%)
Mar 05, 2007	35.46	36.51	35.46	35.66	1,568,001	-0.52(-1.44%)
Mar 02, 2007	36.86	37.46	36.10	36.18	1,369,300	-1.24(-3.31%)
Mar 01, 2007	37.51	37.87	36.77	37.42	1,153,494	-1.04(-2.70%)
Feb 28, 2007	38.00	38.59	37.03	38.46	1,865,600	+0.20(+0.52%)
Feb 27, 2007	39.15	39.23	37.25	38.26	1,949,800	-1.96(-4.87%)
Feb 26, 2007	40.50	40.53	40.11	40.22	708,053	+0.14(+0.35%)
Feb 23, 2007	40.38	40.64	39.73	40.08	972,100	-0.20(-0.50%)
Feb 22, 2007	40.70	41.53	40.17	40.28	1,923,200	-0.18(-0.44%)
Feb 21, 2007	39.90	40.64	39.86	40.46	1,182,900	+0.96(+2.43%)
Feb 20, 2007	39.03	39.73	38.89	39.50	1,154,100	+0.73(+1.88%)
Feb 16, 2007	38.73	38.81	38.23	38.77	824,100	+0.05(+0.13%)
Feb 15, 2007	37.84	39.21	37.65	38.72	2,156,200	+1.16(+3.09%)
Feb 14, 2007	38.30	38.53	37.32	37.56	2,059,047	-0.19(-0.50%)
Feb 13, 2007	35.77	38.02	35.77	37.75	1,994,799	+1.99(+5.56%)
Feb 12, 2007	35.96	36.10	35.38	35.76	1,017,195	+0.07(+0.20%)
Feb 09, 2007	35.81	36.46	35.40	35.69	633,400	+0.04(+0.11%)
Feb 08, 2007	35.77	35.93	35.57	35.65	423,900	-0.13(-0.36%)
Feb 07, 2007	35.45	36.05	35.43	35.78	729,200	+0.33(+0.93%)
Feb 06, 2007	34.87	35.76	34.63	35.45	924,500	+0.71(+2.04%)
Feb 05, 2007	35.62	35.86	34.74	34.74	1,299,600	-0.72(-2.03%)
Feb 02, 2007	35.56	35.70	34.88	35.46	1,417,000	+0.55(+1.58%)
Feb 01, 2007	34.91	36.15	34.69	34.91	2,034,900	+0.23(+0.66%)
Jan 31, 2007	34.26	34.77	34.12	34.68	910,800	+0.18(+0.52%)
Jan 30, 2007	34.05	34.68	33.95	34.50	1,718,400	+0.56(+1.65%)
Jan 29, 2007	33.40	34.19	33.36	33.94	1,189,500	+0.69(+2.08%)
Jan 26, 2007	32.80	33.26	32.63	33.25	588,400	+0.45(+1.37%)
Jan 25, 2007	33.80	33.96	32.61	32.80	968,800	-1.00(-2.96%)
Jan 24, 2007	33.90	33.97	33.73	33.80	728,000	-0.10(-0.29%)
Jan 23, 2007	33.73	34.17	33.63	33.90	609,500	+0.27(+0.80%)
Jan 22, 2007	33.80	33.90	33.52	33.63	1,352,100	-0.17(-0.50%)
Jan 19, 2007	33.58	33.81	33.24	33.80	959,900	+0.19(+0.57%)
Jan 18, 2007	33.50	33.95	33.50	33.61	928,300	+0.11(+0.33%)
Jan 17, 2007	34.12	34.51	33.42	33.50	618,900	-0.35(-1.03%)
Jan 16, 2007	33.20	34.49	33.10	33.85	1,786,700	+0.71(+2.14%)
Jan 12, 2007	31.23	33.35	31.23	33.14	1,649,500	+2.37(+7.70%)
Jan 11, 2007	30.30	31.19	30.30	30.77	1,621,600	+0.57(+1.89%)
Jan 10, 2007	30.40	30.59	30.13	30.20	1,055,700	-0.30(-0.98%)
Jan 09, 2007	31.07	31.12	30.28	30.50	870,000	-0.46(-1.49%)
Jan 08, 2007	30.80	31.16	30.58	30.96	716,600	+0.16(+0.52%)
Jan 05, 2007	31.60	31.60	30.76	30.80	578,300	-0.86(-2.72%)
Jan 04, 2007	32.40	32.41	31.54	31.66	1,465,700	-0.82(-2.52%)
Jan 03, 2007	31.99	33.22	31.86	32.48	1,703,900	+0.99(+3.14%)
Dec 29, 2006	31.52	31.64	31.28	31.49	445,000	-0.06(-0.19%)
Dec 28, 2006	31.37	31.77	31.23	31.55	306,200	+0.15(+0.48%)
Dec 27, 2006	31.00	31.75	31.00	31.40	507,500	+0.28(+0.90%)
Dec 26, 2006	29.90	31.21	29.90	31.12	759,100	+1.10(+3.66%)
Dec 22, 2006	29.49	30.13	29.30	30.02	985,500	+0.43(+1.45%)
Dec 21, 2006	30.27	30.30	29.50	29.59	896,600	-0.68(-2.25%)
Dec 20, 2006	29.46	30.39	29.00	30.27	1,163,500	+0.77(+2.61%)
Dec 19, 2006	29.57	29.66	29.27	29.50	782,200	-0.11(-0.37%)
Dec 18, 2006	29.76	30.34	29.39	29.61	1,101,900	-0.59(-1.95%)
Dec 15, 2006	30.65	30.69	29.95	30.20	1,004,500	-0.45(-1.47%)
Dec 14, 2006	31.13	31.19	30.60	30.65	889,600	-0.85(-2.70%)
Dec 13, 2006	31.29	31.53	30.94	31.50	683,400	+0.50(+1.61%)
Dec 12, 2006	31.28	31.30	30.76	31.00	1,035,100	-0.43(-1.37%)
Dec 11, 2006	31.59	31.78	31.20	31.43	489,600	+0.10(+0.32%)
Dec 08, 2006	31.34	31.42	30.85	31.33	774,800	+0.08(+0.26%)
Dec 07, 2006	31.59	31.65	31.23	31.25	508,400	-0.24(-0.76%)
Dec 06, 2006	31.38	31.64	31.21	31.49	783,100	+0.17(+0.54%)
Dec 05, 2006	31.78	31.83	31.28	31.32	602,000	-0.16(-0.51%)
Dec 04, 2006	31.35	31.64	31.32	31.48	682,600	+0.38(+1.22%)
Dec 01, 2006	30.87	31.32	30.65	31.10	800,700	+0.26(+0.84%)
Nov 30, 2006	30.60	30.98	30.30	30.84	609,500	+0.14(+0.46%)
Nov 29, 2006	30.08	30.70	30.08	30.70	792,000	+0.69(+2.30%)
Nov 28, 2006	29.58	30.35	29.32	30.01	908,600	-0.10(-0.33%)
Nov 27, 2006	30.76	30.78	29.87	30.11	1,161,200	-0.65(-2.11%)
Nov 24, 2006	30.60	30.96	30.60	30.76	218,200	+0.17(+0.56%)
Nov 22, 2006	30.58	30.87	30.35	30.59	750,100	+0.16(+0.53%)
Nov 21, 2006	30.03	30.60	30.03	30.43	392,600	+0.27(+0.90%)
Nov 20, 2006	30.19	30.75	30.10	30.16	930,100	+0.11(+0.37%)
Nov 17, 2006	29.25	30.20	28.88	30.05	654,200	+0.45(+1.52%)
Nov 16, 2006	29.43	29.91	29.40	29.60	531,800	+0.19(+0.65%)
Nov 15, 2006	29.80	29.80	29.21	29.41	819,800	-0.49(-1.64%)
Nov 14, 2006	29.19	30.40	29.19	29.90	908,800	+0.74(+2.54%)
Nov 13, 2006	28.85	29.33	28.81	29.16	422,500	+0.16(+0.55%)
Nov 10, 2006	28.43	29.02	27.92	29.00	1,033,400	+0.16(+0.55%)
Nov 09, 2006	29.58	29.95	28.80	28.84	1,236,100	-0.59(-2.00%)
Nov 08, 2006	29.46	29.59	29.28	29.43	900,700	-0.03(-0.10%)
Nov 07, 2006	29.38	29.74	29.38	29.46	1,220,500	-0.04(-0.14%)
Nov 06, 2006	28.77	29.64	28.77	29.50	1,320,600	+0.89(+3.11%)
Nov 03, 2006	28.45	28.98	28.14	28.61	813,700	+0.21(+0.74%)
Nov 02, 2006	27.65	28.69	27.42	28.40	970,900	+0.35(+1.25%)
Nov 01, 2006	27.56	28.61	27.56	28.05	709,100	+0.03(+0.11%)
Oct 31, 2006	28.44	28.63	27.86	28.02	978,200	-0.27(-0.95%)
Oct 30, 2006	27.97	28.66	27.77	28.29	1,068,000	+0.18(+0.64%)
Oct 27, 2006	27.96	28.31	27.66	28.11	460,500	+0.16(+0.57%)
Oct 26, 2006	27.45	27.98	27.27	27.95	464,400	+0.50(+1.82%)
Oct 25, 2006	26.60	27.56	26.52	27.45	1,556,200	+1.05(+3.98%)
Oct 24, 2006	25.94	26.51	25.70	26.40	824,900	+0.47(+1.81%)
Oct 23, 2006	26.21	26.41	25.77	25.93	1,182,800	-0.38(-1.44%)
Oct 20, 2006	27.33	27.33	25.70	26.31	3,085,400	-2.46(-8.55%)
Oct 19, 2006	28.68	28.98	28.30	28.77	415,300	+0.13(+0.45%)
Oct 18, 2006	28.10	28.64	28.07	28.64	643,900	+0.84(+3.02%)
Oct 17, 2006	27.96	28.17	27.67	27.80	677,100	-0.41(-1.45%)
Oct 16, 2006	27.42	28.21	27.40	28.21	902,700	+0.68(+2.47%)
Oct 13, 2006	27.05	27.53	26.80	27.53	726,800	+0.74(+2.76%)
Oct 12, 2006	26.80	27.63	26.64	26.79	1,438,100	+0.27(+1.02%)
Oct 11, 2006	27.30	27.46	26.30	26.52	782,300	-1.08(-3.91%)
Oct 10, 2006	28.00	28.00	26.94	27.60	778,100	-0.56(-1.99%)
Oct 09, 2006	27.33	28.22	27.11	28.16	794,100	+0.58(+2.10%)
Oct 06, 2006	27.70	27.95	27.38	27.58	378,100	-0.24(-0.86%)
Oct 05, 2006	26.75	27.82	26.75	27.82	854,500	+1.17(+4.39%)
Oct 04, 2006	26.41	26.71	26.31	26.65	397,700	+0.09(+0.34%)
Oct 03, 2006	26.56	26.68	26.10	26.56	494,200	-0.21(-0.78%)
Oct 02, 2006	27.00	27.01	26.40	26.77	374,200	-0.22(-0.82%)
Sep 29, 2006	26.96	27.38	26.78	26.99	470,500	-0.18(-0.66%)
Sep 28, 2006	26.60	27.18	26.50	27.17	637,500	+0.54(+2.03%)
Sep 27, 2006	26.58	26.88	26.40	26.63	354,300	-0.15(-0.56%)
Sep 26, 2006	25.81	26.91	25.81	26.78	791,000	+1.07(+4.16%)
Sep 25, 2006	25.45	25.95	25.30	25.71	401,300	+0.15(+0.59%)
Sep 22, 2006	25.59	25.75	25.01	25.56	592,600	-0.20(-0.78%)
Sep 21, 2006	26.00	26.22	25.54	25.76	556,100	-0.25(-0.96%)
Sep 20, 2006	25.00	26.04	24.96	26.01	730,100	+0.98(+3.92%)
Sep 19, 2006	24.97	25.37	24.74	25.03	486,400	-0.04(-0.16%)
Sep 18, 2006	24.46	25.24	23.96	25.07	706,000	+0.96(+3.98%)
Sep 15, 2006	24.19	24.33	23.88	24.11	396,000	-0.03(-0.12%)
Sep 14, 2006	23.68	24.29	23.68	24.14	504,800	+0.21(+0.88%)
Sep 13, 2006	23.37	23.96	23.24	23.93	294,000	+0.56(+2.40%)
Sep 12, 2006	23.16	23.57	23.16	23.37	251,900	+0.11(+0.47%)
Sep 11, 2006	23.50	23.50	22.90	23.26	477,200	-0.22(-0.94%)
Sep 08, 2006	22.97	23.70	22.50	23.48	254,000	+0.28(+1.21%)
Sep 07, 2006	23.52	23.52	22.95	23.20	622,300	-0.42(-1.78%)
Sep 06, 2006	23.91	23.91	23.56	23.62	411,700	-0.29(-1.21%)
Sep 05, 2006	23.88	24.00	23.65	23.91	388,900	-0.13(-0.54%)
Sep 01, 2006	23.37	24.13	23.37	24.04	403,100	+0.86(+3.71%)
Aug 31, 2006	22.94	23.35	22.87	23.18	342,200	+0.34(+1.49%)
Aug 30, 2006	23.26	23.26	22.84	22.84	390,600	-0.17(-0.74%)
Aug 29, 2006	22.92	23.07	22.85	23.01	399,800	+0.08(+0.35%)
Aug 28, 2006	22.42	23.24	22.31	22.93	714,900	+0.44(+1.96%)
Aug 25, 2006	23.05	23.16	22.22	22.49	414,100	-0.49(-2.13%)
Aug 24, 2006	23.00	23.10	22.58	22.98	343,900	-0.06(-0.26%)
Aug 23, 2006	23.21	23.41	22.92	23.04	251,600	-0.21(-0.90%)
Aug 22, 2006	23.29	23.43	23.04	23.25	196,400	-0.04(-0.17%)
Aug 21, 2006	23.43	23.61	23.10	23.29	102,300	-0.31(-1.31%)
Aug 18, 2006	23.65	23.71	23.00	23.60	352,000	-0.06(-0.25%)
Aug 17, 2006	23.67	23.82	23.40	23.66	342,000	+0.01(+0.04%)
Aug 16, 2006	23.71	24.03	23.41	23.65	314,500	-0.11(-0.46%)
Aug 15, 2006	23.65	23.80	23.25	23.76	225,900	+0.52(+2.24%)
Aug 14, 2006	23.11	23.50	22.96	23.24	217,600	+0.15(+0.65%)
Aug 11, 2006	23.00	23.23	22.34	23.09	549,500	+0.14(+0.61%)
Aug 10, 2006	23.19	23.22	22.85	22.95	340,000	-0.34(-1.46%)
Aug 09, 2006	23.14	23.37	22.97	23.29	446,800	+0.28(+1.22%)
Aug 08, 2006	23.90	23.90	22.93	23.01	418,300	-0.93(-3.88%)
Aug 07, 2006	23.15	23.99	23.10	23.94	458,000	+0.84(+3.64%)
Aug 04, 2006	23.62	23.90	22.96	23.10	699,000	-0.54(-2.28%)
Aug 03, 2006	24.05	24.05	23.18	23.64	597,600	-0.50(-2.07%)
Aug 02, 2006	24.02	24.34	23.77	24.14	328,300	+0.11(+0.46%)
Aug 01, 2006	24.27	24.32	23.61	24.03	392,300	-0.21(-0.87%)
Jul 31, 2006	23.92	24.32	23.70	24.24	637,900	+0.32(+1.34%)
Jul 28, 2006	23.40	24.00	23.34	23.92	468,500	+0.66(+2.84%)
Jul 27, 2006	23.21	23.71	23.04	23.26	391,200	+0.01(+0.04%)
Jul 26, 2006	23.17	23.46	23.09	23.25	320,300	+0.13(+0.56%)
Jul 25, 2006	23.28	23.28	22.50	23.12	379,200	-0.02(-0.09%)
Jul 24, 2006	22.36	23.28	22.28	23.14	572,400	+0.73(+3.26%)
Jul 21, 2006	22.71	22.78	22.25	22.41	615,400	-0.37(-1.62%)
Jul 20, 2006	22.79	22.98	22.70	22.78	521,100	-0.01(-0.04%)
Jul 19, 2006	22.52	22.91	22.50	22.79	507,000	+0.09(+0.40%)
Jul 18, 2006	22.64	22.82	22.55	22.70	492,800	+0.07(+0.31%)
Jul 17, 2006	23.02	23.04	22.49	22.63	304,100	-0.41(-1.78%)
Jul 14, 2006	23.10	23.11	22.76	23.04	382,600	-0.13(-0.56%)
Jul 13, 2006	24.01	24.04	22.98	23.17	566,400	-0.83(-3.46%)
Jul 12, 2006	23.77	24.16	23.77	24.00	681,900	+0.21(+0.88%)
Jul 11, 2006	22.56	23.85	22.44	23.79	812,000	+1.24(+5.50%)
Jul 10, 2006	23.11	23.14	22.55	22.55	465,600	-0.51(-2.21%)
Jul 07, 2006	23.23	23.23	22.82	23.06	568,400	-0.19(-0.82%)
Jul 06, 2006	23.30	23.51	23.12	23.25	621,100	-0.32(-1.36%)
Jul 05, 2006	23.62	23.78	23.48	23.57	469,500	+0.13(+0.55%)
Jul 03, 2006	23.43	23.64	23.24	23.44	93,800	+0.22(+0.95%)
Jun 30, 2006	23.35	23.50	22.95	23.22	364,800	+0.05(+0.22%)
Jun 29, 2006	22.45	23.23	22.45	23.17	372,800	+0.80(+3.58%)
Jun 28, 2006	22.40	22.47	22.20	22.37	334,800	+0.02(+0.09%)
Jun 27, 2006	22.27	22.46	22.23	22.35	582,000	+0.05(+0.22%)
Jun 26, 2006	22.30	22.37	22.10	22.30	517,000	+0.11(+0.50%)
Jun 23, 2006	22.14	22.41	21.71	22.19	543,800	+0.05(+0.23%)
Jun 22, 2006	21.90	22.19	21.82	22.14	749,600	-0.12(-0.54%)
Jun 21, 2006	21.55	22.36	21.49	22.26	692,200	+0.71(+3.29%)
Jun 20, 2006	21.10	21.70	21.10	21.55	506,100	+0.11(+0.51%)
Jun 19, 2006	22.15	22.15	21.35	21.44	399,400	-0.65(-2.94%)
Jun 16, 2006	22.60	22.66	21.95	22.09	527,300	-0.68(-2.99%)
Jun 15, 2006	22.53	22.80	22.47	22.77	1,000,400	+0.62(+2.80%)
Jun 14, 2006	21.50	22.55	21.24	22.15	1,455,000	+1.02(+4.83%)
Jun 13, 2006	20.65	21.23	20.12	21.13	2,692,400	+0.16(+0.76%)
Jun 12, 2006	22.59	23.21	20.86	20.97	1,747,200	-1.88(-8.23%)
Jun 09, 2006	22.92	23.15	22.51	22.85	668,900	-0.08(-0.35%)
Jun 08, 2006	22.70	22.94	22.17	22.93	887,000	-0.16(-0.69%)
Jun 07, 2006	23.78	23.80	23.00	23.09	687,000	-0.71(-2.98%)
Jun 06, 2006	24.28	24.38	23.67	23.80	453,400	-0.55(-2.26%)
Jun 05, 2006	24.76	24.97	24.25	24.35	553,100	-0.38(-1.54%)
Jun 02, 2006	24.99	24.99	24.60	24.73	567,100	-0.06(-0.24%)
Jun 01, 2006	24.50	24.85	24.13	24.79	649,300	+0.26(+1.06%)
May 31, 2006	24.78	25.22	24.51	24.53	445,600	-0.20(-0.81%)
May 30, 2006	25.28	25.35	24.70	24.73	431,200	-0.78(-3.06%)
May 26, 2006	25.48	25.57	25.02	25.51	404,600	+0.03(+0.12%)
May 25, 2006	24.89	25.72	24.83	25.48	554,100	+0.74(+2.99%)
May 24, 2006	24.90	25.29	24.15	24.74	870,300	-0.24(-0.96%)
May 23, 2006	25.03	25.50	24.97	24.98	478,200	-0.05(-0.20%)
May 22, 2006	26.00	26.00	24.79	25.03	418,200	-1.10(-4.21%)
May 19, 2006	26.30	26.35	25.53	26.13	338,800	+0.22(+0.85%)
May 18, 2006	26.25	26.29	25.73	25.91	696,900	-0.42(-1.60%)
May 17, 2006	26.56	27.00	26.28	26.33	645,900	-0.33(-1.24%)
May 16, 2006	26.80	27.12	26.45	26.66	308,900	-0.04(-0.15%)
May 15, 2006	26.81	26.97	26.27	26.70	434,800	-0.30(-1.11%)
May 12, 2006	27.27	27.35	26.54	27.00	742,500	-0.38(-1.39%)
May 11, 2006	28.31	28.31	27.30	27.38	637,100	-0.95(-3.35%)
May 10, 2006	28.02	28.45	27.95	28.33	525,000	+0.32(+1.14%)
May 09, 2006	27.09	28.24	26.98	28.01	819,900	+0.91(+3.36%)
May 08, 2006	27.14	27.44	26.55	27.10	1,097,300	-0.04(-0.15%)
May 05, 2006	26.00	28.04	25.97	27.14	3,240,700	+1.56(+6.10%)
May 04, 2006	25.60	25.75	25.54	25.58	962,300	-0.02(-0.08%)
May 03, 2006	25.80	25.81	25.43	25.60	553,400	-0.27(-1.04%)
May 02, 2006	25.90	26.06	25.73	25.87	1,006,100	+0.15(+0.58%)

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.