Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 17.54 18.00 17.17 17.98 11,167,285 +0.70(+4.05%)
Sep 29, 2008 19.15 19.15 16.72 17.28 10,865,704 -2.12(-10.93%)
Sep 26, 2008 18.37 19.44 17.90 19.40 0 +0.50(+2.65%)
Sep 25, 2008 18.03 19.29 17.77 18.90 10,160,255 +1.13(+6.36%)
Sep 24, 2008 17.80 18.29 17.57 17.77 7,307,331 +0.02(+0.11%)
Sep 23, 2008 18.44 18.89 17.68 17.75 8,052,747 -0.67(-3.64%)
Sep 22, 2008 19.69 19.82 18.33 18.42 6,986,801 -1.54(-7.72%)
Sep 19, 2008 21.09 22.74 19.30 19.96 0 +0.05(+0.25%)
Sep 18, 2008 18.84 19.99 17.99 19.91 12,793,085 +1.36(+7.33%)
Sep 17, 2008 20.15 20.27 18.49 18.55 11,221,009 -1.62(-8.03%)
Sep 16, 2008 18.94 20.48 18.49 20.17 12,278,122 +0.71(+3.65%)
Sep 15, 2008 19.92 20.92 19.46 19.46 13,485,537 -1.35(-6.49%)
Sep 12, 2008 21.54 21.64 20.33 20.81 10,797,142 -1.04(-4.76%)
Sep 11, 2008 21.12 21.91 21.06 21.85 8,214,010 -0.03(-0.14%)
Sep 10, 2008 22.21 22.21 21.18 21.88 8,227,591 +0.08(+0.37%)
Sep 09, 2008 22.30 22.96 21.66 21.80 15,947,483 -0.58(-2.59%)
Sep 08, 2008 22.08 22.48 21.50 22.38 10,637,039 +1.30(+6.17%)
Sep 05, 2008 20.38 21.29 19.82 21.08 0 +0.39(+1.88%)
Sep 04, 2008 21.83 21.83 20.67 20.69 7,505,432 -1.20(-5.48%)
Sep 03, 2008 21.87 22.06 21.13 21.89 8,083,908 +0.27(+1.25%)
Sep 02, 2008 20.97 22.32 20.97 21.62 9,246,207 +0.80(+3.84%)
Aug 29, 2008 20.63 20.85 20.22 20.82 4,997,348 +0.17(+0.82%)
Aug 28, 2008 19.88 20.65 19.83 20.65 5,591,761 +0.96(+4.88%)
Aug 27, 2008 19.29 19.95 19.23 19.69 3,589,319 +0.19(+0.97%)
Aug 26, 2008 19.69 19.85 19.05 19.50 4,846,804 -0.07(-0.36%)
Aug 25, 2008 19.87 20.11 19.49 19.57 4,142,504 -0.56(-2.78%)
Aug 22, 2008 19.68 20.20 19.51 20.13 5,328,058 +0.69(+3.55%)
Aug 21, 2008 19.23 19.59 18.71 19.44 7,181,956 -0.23(-1.17%)
Aug 20, 2008 19.80 20.36 19.48 19.67 10,633,777 -0.65(-3.20%)
Aug 19, 2008 21.26 21.70 20.05 20.32 9,558,129 -1.50(-6.87%)
Aug 18, 2008 21.68 22.33 21.25 21.82 9,203,932 +0.33(+1.54%)
Aug 15, 2008 21.04 21.89 21.00 21.49 0 +0.27(+1.27%)
Aug 14, 2008 20.78 22.15 20.44 21.22 12,676,312 +0.56(+2.71%)
Aug 13, 2008 19.77 20.94 19.36 20.66 15,380,741 +0.39(+1.92%)
Aug 12, 2008 21.41 21.58 19.88 20.27 11,716,691 -1.38(-6.37%)
Aug 11, 2008 20.85 22.46 20.56 21.65 16,694,167 +0.92(+4.44%)
Aug 08, 2008 18.56 20.91 18.54 20.73 8,293,183 +1.81(+9.57%)
Aug 07, 2008 19.55 19.55 18.49 18.92 5,705,158 -0.76(-3.86%)
Aug 06, 2008 19.56 19.79 18.89 19.68 6,274,917 +0.19(+0.97%)
Aug 05, 2008 17.99 19.66 17.99 19.49 10,621,291 +1.60(+8.94%)
Aug 04, 2008 18.03 18.24 17.59 17.89 7,293,246 -0.28(-1.54%)
Aug 01, 2008 19.02 19.02 18.07 18.17 7,083,354 -0.64(-3.40%)
Jul 31, 2008 18.49 19.38 18.34 18.81 5,697,382 -0.13(-0.69%)
Jul 30, 2008 18.66 19.51 18.41 18.94 6,440,885 +0.36(+1.94%)
Jul 29, 2008 18.58 18.69 17.52 18.58 7,428,002 +0.97(+5.51%)
Jul 28, 2008 18.01 18.61 17.51 17.61 5,548,049 -0.46(-2.55%)
Jul 25, 2008 18.42 19.05 17.98 18.07 5,015,828 -0.24(-1.31%)
Jul 24, 2008 19.19 19.35 18.23 18.31 6,082,166 -0.84(-4.39%)
Jul 23, 2008 18.35 19.81 18.25 19.15 9,559,937 +0.60(+3.23%)
Jul 22, 2008 17.60 18.57 17.07 18.55 6,652,242 +0.83(+4.68%)
Jul 21, 2008 18.20 18.50 17.54 17.72 4,823,377 -0.37(-2.05%)
Jul 18, 2008 19.15 19.15 17.54 18.09 8,108,111 -0.33(-1.79%)
Jul 17, 2008 17.60 18.55 16.88 18.42 11,546,886 +1.00(+5.74%)
Jul 16, 2008 15.91 17.64 15.91 17.42 12,485,387 +1.51(+9.49%)
Jul 15, 2008 16.18 16.56 15.03 15.91 15,493,224 -0.37(-2.27%)
Jul 14, 2008 16.53 17.15 15.88 16.28 13,663,498 +0.70(+4.49%)
Jul 11, 2008 16.08 16.24 14.33 15.58 23,188,194 -0.81(-4.94%)
Jul 10, 2008 17.95 17.95 16.34 16.39 13,852,660 -1.65(-9.15%)
Jul 09, 2008 19.15 19.15 17.99 18.04 7,817,703 -0.84(-4.45%)
Jul 08, 2008 18.53 19.11 18.35 18.88 11,154,410 +0.30(+1.61%)
Jul 07, 2008 18.74 19.19 18.11 18.58 11,885,544 +0.08(+0.43%)
Jul 04, 2008 18.97 19.23 18.38 18.50 5,544,741 +0.00(+0.00%)
Jul 03, 2008 18.97 19.23 18.38 18.50 5,544,741 -0.33(-1.75%)
Jul 02, 2008 19.54 19.96 18.67 18.83 8,880,202 -0.52(-2.69%)
Jul 01, 2008 19.06 19.51 18.65 19.35 7,268,316 -0.07(-0.36%)
Jun 30, 2008 19.27 20.18 18.98 19.42 10,008,623 -0.11(-0.56%)
Jun 27, 2008 19.62 19.73 18.94 19.53 7,527,362 +0.05(+0.26%)
Jun 26, 2008 19.52 19.88 19.36 19.48 6,629,377 -0.54(-2.70%)
Jun 25, 2008 19.70 20.58 19.41 20.02 8,966,089 +0.62(+3.20%)
Jun 24, 2008 20.00 20.16 19.18 19.40 12,493,252 -0.73(-3.63%)
Jun 23, 2008 20.89 21.32 20.02 20.13 5,452,780 -0.78(-3.73%)
Jun 20, 2008 21.59 21.59 20.81 20.91 7,051,426 -0.79(-3.64%)
Jun 19, 2008 20.86 21.73 20.76 21.70 6,134,230 +0.68(+3.24%)
Jun 18, 2008 21.89 21.98 20.90 21.02 7,625,313 -1.03(-4.67%)
Jun 17, 2008 22.61 22.75 22.03 22.05 3,880,752 -0.30(-1.34%)
Jun 16, 2008 22.15 22.60 21.71 22.35 6,064,508 +0.19(+0.86%)
Jun 13, 2008 21.59 22.17 21.33 22.16 6,995,823 +0.85(+3.99%)
Jun 12, 2008 21.19 21.77 20.96 21.31 5,961,462 +0.45(+2.16%)
Jun 11, 2008 21.56 22.04 20.81 20.86 7,317,695 -1.09(-4.97%)
Jun 10, 2008 21.35 22.08 21.08 21.95 8,831,112 +0.39(+1.81%)
Jun 09, 2008 22.47 22.55 21.40 21.56 5,602,691 -0.69(-3.10%)
Jun 06, 2008 22.76 23.34 22.06 22.25 7,125,859 -1.08(-4.63%)
Jun 05, 2008 22.54 23.35 22.50 23.33 6,664,788 +0.89(+3.97%)
Jun 04, 2008 22.74 22.94 22.24 22.44 8,580,970 -0.42(-1.84%)
Jun 03, 2008 22.99 23.14 22.66 22.86 7,573,057 +0.04(+0.18%)
Jun 02, 2008 23.67 23.67 22.62 22.82 6,294,512 -0.85(-3.59%)
May 30, 2008 23.90 23.93 23.50 23.67 4,871,385 -0.40(-1.66%)
May 29, 2008 23.39 24.26 23.29 24.07 4,710,498 +0.74(+3.17%)
May 28, 2008 23.09 23.58 22.87 23.33 5,732,970 +0.47(+2.06%)
May 27, 2008 22.52 23.23 22.28 22.86 6,854,183 +0.37(+1.65%)
May 26, 2008 23.04 23.10 22.39 22.49 0 +0.00(+0.00%)
May 23, 2008 23.04 23.10 22.39 22.49 4,738,171 -0.72(-3.10%)
May 22, 2008 23.18 23.54 22.81 23.21 4,466,353 +0.03(+0.13%)
May 21, 2008 24.54 24.68 23.00 23.18 7,226,265 -1.38(-5.62%)
May 20, 2008 24.52 24.71 24.02 24.56 4,954,219 -0.26(-1.05%)
May 19, 2008 25.04 25.49 24.69 24.82 4,446,806 -0.40(-1.59%)
May 16, 2008 25.42 25.42 24.63 25.22 7,961,335 -0.10(-0.39%)
May 15, 2008 24.85 25.42 24.43 25.32 10,749,278 +0.39(+1.56%)
May 14, 2008 25.70 26.10 24.86 24.93 11,641,175 +0.87(+3.62%)
May 13, 2008 24.15 24.39 23.66 24.06 5,277,112 +0.09(+0.38%)
May 12, 2008 23.27 24.09 23.00 23.97 5,366,929 +0.76(+3.27%)
May 09, 2008 23.60 24.04 23.04 23.21 4,065,970 -0.66(-2.76%)
May 08, 2008 24.94 24.94 23.67 23.87 5,653,876 -0.86(-3.48%)
May 07, 2008 25.19 25.97 24.64 24.73 3,638,211 -0.65(-2.56%)
May 06, 2008 24.76 25.52 24.62 25.38 3,683,246 +0.29(+1.16%)
May 05, 2008 26.30 26.30 25.00 25.09 5,708,578 -1.21(-4.60%)
May 02, 2008 26.51 27.08 26.06 26.30 5,940,341 +0.00(+0.00%)
May 01, 2008 25.23 26.49 24.39 26.30 7,152,862 +1.01(+3.99%)
Apr 30, 2008 26.00 26.36 25.17 25.29 5,667,218 -0.56(-2.17%)
Apr 29, 2008 25.57 26.01 25.20 25.85 3,594,970 +0.36(+1.41%)
Apr 28, 2008 25.41 25.81 25.05 25.49 3,758,233 -0.08(-0.31%)
Apr 25, 2008 24.53 25.80 24.50 25.57 8,554,363 +1.21(+4.97%)
Apr 24, 2008 23.49 24.69 23.37 24.36 6,591,453 +1.19(+5.14%)
Apr 23, 2008 23.29 23.64 22.98 23.17 4,598,320 -0.16(-0.69%)
Apr 22, 2008 23.98 23.98 23.05 23.33 4,663,959 -0.68(-2.83%)
Apr 21, 2008 23.39 24.09 23.30 24.01 3,810,398 +0.29(+1.22%)
Apr 18, 2008 23.11 24.09 23.11 23.72 4,202,124 +1.03(+4.54%)
Apr 17, 2008 22.22 22.78 22.11 22.69 3,696,819 +0.25(+1.11%)
Apr 16, 2008 22.48 22.80 22.25 22.44 5,923,360 -0.54(-2.35%)
Apr 15, 2008 23.07 23.07 22.40 22.98 3,608,362 +0.20(+0.88%)
Apr 14, 2008 23.13 23.19 22.64 22.78 3,333,556 -0.34(-1.47%)
Apr 11, 2008 23.11 23.56 22.89 23.12 3,988,916 -0.51(-2.16%)
Apr 10, 2008 23.02 24.04 22.95 23.63 6,154,278 +0.42(+1.81%)
Apr 09, 2008 24.18 24.42 22.91 23.21 6,656,959 -0.97(-4.01%)
Apr 08, 2008 23.88 24.34 23.70 24.18 4,325,622 +0.30(+1.26%)
Apr 07, 2008 24.18 24.42 23.58 23.88 4,072,181 -0.04(-0.17%)
Apr 04, 2008 24.20 24.48 23.78 23.92 4,378,336 -0.54(-2.21%)
Apr 03, 2008 24.31 24.70 23.97 24.46 4,187,735 -0.19(-0.77%)
Apr 02, 2008 24.50 25.51 23.90 24.65 7,773,146 -0.02(-0.08%)
Apr 01, 2008 23.28 24.67 23.18 24.67 7,247,734 +1.61(+6.98%)
Mar 31, 2008 21.99 23.23 21.52 23.06 8,256,118 +1.09(+4.96%)
Mar 28, 2008 21.98 23.19 21.91 21.97 11,213,111 -1.39(-5.95%)
Mar 27, 2008 24.23 24.55 23.36 23.36 5,143,533 -0.81(-3.35%)
Mar 26, 2008 25.31 25.38 24.08 24.17 5,842,952 -1.35(-5.29%)
Mar 25, 2008 26.01 26.15 25.08 25.52 5,009,642 -0.81(-3.08%)
Mar 24, 2008 25.22 26.56 24.87 26.33 7,322,059 +1.48(+5.96%)
Mar 21, 2008 23.28 25.07 23.23 24.85 7,350,523 +0.00(+0.00%)
Mar 20, 2008 23.28 25.07 23.23 24.85 7,350,523 +1.62(+6.97%)
Mar 19, 2008 22.63 23.86 22.58 23.23 8,340,751 +0.57(+2.52%)
Mar 18, 2008 21.85 22.75 21.71 22.66 5,484,293 +1.12(+5.20%)
Mar 17, 2008 22.00 22.25 21.01 21.54 8,704,012 -0.99(-4.39%)
Mar 14, 2008 23.24 23.67 22.15 22.53 7,386,548 -0.73(-3.14%)
Mar 13, 2008 22.86 23.35 21.47 23.26 7,200,886 +0.06(+0.26%)
Mar 12, 2008 24.13 24.37 23.13 23.20 5,002,683 -0.91(-3.77%)
Mar 11, 2008 24.37 24.54 22.98 24.11 8,491,174 +0.85(+3.65%)
Mar 10, 2008 23.21 24.09 23.12 23.26 4,883,099 -0.15(-0.64%)
Mar 07, 2008 23.36 24.50 23.07 23.41 6,886,192 -0.15(-0.64%)
Mar 06, 2008 24.71 25.01 23.52 23.56 5,786,146 -1.72(-6.80%)
Mar 05, 2008 25.20 26.20 24.99 25.28 5,441,695 +0.08(+0.32%)
Mar 04, 2008 24.64 25.41 24.41 25.20 7,235,244 +0.47(+1.90%)
Mar 03, 2008 24.73 25.09 24.01 24.73 3,804,172 +0.05(+0.20%)
Feb 29, 2008 25.49 25.68 24.56 24.68 5,733,965 -0.85(-3.33%)
Feb 28, 2008 26.50 26.55 25.38 25.53 4,540,521 -1.02(-3.84%)
Feb 27, 2008 26.49 26.77 25.97 26.55 5,495,499 +0.03(+0.11%)
Feb 26, 2008 25.53 26.76 25.07 26.52 15,312,258 +1.76(+7.11%)
Feb 25, 2008 24.62 24.95 24.09 24.76 7,676,787 +0.14(+0.57%)
Feb 22, 2008 24.68 24.88 24.11 24.62 5,669,834 -0.03(-0.12%)
Feb 21, 2008 24.75 25.70 24.52 24.65 5,915,081 -0.28(-1.12%)
Feb 20, 2008 24.38 25.27 24.08 24.93 5,516,770 +0.42(+1.71%)
Feb 19, 2008 25.51 25.61 24.38 24.51 6,164,846 -0.87(-3.43%)
Feb 18, 2008 24.07 25.80 23.78 25.38 0 +0.00(+0.00%)
Feb 15, 2008 24.07 25.80 23.78 25.38 16,064,288 +1.28(+5.31%)
Feb 14, 2008 24.38 24.38 23.72 24.10 7,349,450 -0.33(-1.35%)
Feb 13, 2008 25.16 25.28 23.43 24.43 8,224,751 -0.36(-1.45%)
Feb 12, 2008 25.12 26.53 24.49 24.79 9,844,427 -0.28(-1.12%)
Feb 11, 2008 24.01 25.16 23.40 25.07 8,961,296 +0.87(+3.60%)
Feb 08, 2008 24.68 25.45 24.04 24.20 8,040,853 -0.91(-3.62%)
Feb 07, 2008 23.36 25.22 23.34 25.11 15,018,899 +1.17(+4.89%)
Feb 06, 2008 25.19 26.90 23.58 23.94 23,749,148 -1.16(-4.62%)
Feb 05, 2008 26.77 27.29 25.08 25.10 11,575,985 -1.94(-7.17%)
Feb 04, 2008 28.47 28.47 26.42 27.04 8,726,549 -0.96(-3.43%)
Feb 01, 2008 27.38 28.17 27.20 28.00 11,469,079 +0.38(+1.38%)
Jan 31, 2008 26.41 28.33 25.59 27.62 12,880,752 +0.89(+3.33%)
Jan 30, 2008 26.82 27.60 26.10 26.73 9,226,995 +0.13(+0.49%)
Jan 29, 2008 25.46 26.68 25.46 26.60 8,891,075 +0.94(+3.66%)
Jan 28, 2008 24.94 25.74 24.29 25.66 7,713,859 +0.71(+2.85%)
Jan 25, 2008 25.31 25.96 24.72 24.95 12,006,218 -0.43(-1.69%)
Jan 24, 2008 25.61 25.89 25.10 25.38 10,264,009 -0.03(-0.12%)
Jan 23, 2008 23.53 25.69 23.53 25.41 20,386,940 +1.11(+4.57%)
Jan 22, 2008 22.47 24.59 21.97 24.30 15,184,323 +1.25(+5.42%)
Jan 21, 2008 23.40 23.62 22.48 23.05 0 +0.00(+0.00%)
Jan 18, 2008 23.40 23.62 22.48 23.05 12,113,575 +0.43(+1.90%)
Jan 17, 2008 22.50 23.06 22.00 22.62 11,224,395 +0.13(+0.58%)
Jan 16, 2008 21.29 23.07 21.24 22.49 10,779,364 +0.84(+3.88%)
Jan 15, 2008 21.81 21.83 21.16 21.65 10,569,406 -0.34(-1.55%)
Jan 14, 2008 21.43 22.08 21.34 21.99 7,360,673 +0.68(+3.19%)
Jan 11, 2008 22.23 22.44 20.94 21.31 10,299,514 -1.29(-5.71%)
Jan 10, 2008 22.30 23.40 21.81 22.60 17,711,524 -0.07(-0.31%)
Jan 09, 2008 21.72 22.75 20.95 22.67 11,469,886 +0.85(+3.90%)
Jan 08, 2008 23.09 23.25 21.71 21.82 8,257,847 -1.04(-4.55%)
Jan 07, 2008 22.43 22.97 22.08 22.86 8,313,446 +0.46(+2.05%)
Jan 04, 2008 23.06 23.10 21.80 22.40 14,132,110 -1.17(-4.96%)
Jan 03, 2008 25.42 25.42 23.34 23.57 9,446,709 -1.42(-5.68%)
Jan 02, 2008 25.88 25.89 24.89 24.99 5,247,906 -0.88(-3.40%)
Jan 01, 2008 25.26 26.10 25.26 25.87 6,482,456 +0.00(+0.00%)
Dec 31, 2007 25.26 26.10 25.26 25.87 6,482,456 +0.39(+1.53%)
Dec 28, 2007 24.95 25.63 24.70 25.48 6,835,761 +0.44(+1.76%)
Dec 27, 2007 25.57 25.92 24.95 25.04 5,520,884 -0.91(-3.51%)
Dec 26, 2007 26.75 26.75 25.25 25.95 6,154,372 -1.06(-3.92%)
Dec 24, 2007 26.56 27.33 26.15 27.01 2,691,129 +0.47(+1.77%)
Dec 21, 2007 26.65 26.77 26.04 26.54 6,042,913 +0.47(+1.80%)
Dec 20, 2007 27.16 27.16 25.58 26.07 6,731,467 -0.63(-2.36%)
Dec 19, 2007 27.97 27.97 26.40 26.70 5,536,392 -1.06(-3.82%)
Dec 18, 2007 27.97 28.00 27.00 27.76 3,692,287 +0.24(+0.87%)
Dec 17, 2007 27.86 28.19 27.20 27.52 5,027,910 -0.25(-0.90%)
Dec 14, 2007 28.38 28.65 27.62 27.77 4,369,343 -0.86(-3.00%)
Dec 13, 2007 28.42 29.08 27.86 28.63 4,199,817 -0.11(-0.38%)
Dec 12, 2007 29.96 30.40 28.43 28.74 6,789,656 -0.35(-1.20%)
Dec 11, 2007 30.40 31.29 28.97 29.09 7,283,390 -1.31(-4.31%)
Dec 10, 2007 30.72 30.72 29.95 30.40 3,047,452 -0.11(-0.36%)
Dec 07, 2007 30.00 30.76 29.63 30.51 5,677,768 +0.70(+2.35%)
Dec 06, 2007 31.00 31.00 29.58 29.81 9,222,040 -1.40(-4.49%)
Dec 05, 2007 31.09 31.55 30.40 31.21 7,635,706 +0.62(+2.03%)
Dec 04, 2007 29.50 30.79 29.29 30.59 5,839,621 +0.85(+2.86%)
Dec 03, 2007 29.69 30.60 29.32 29.74 4,992,513 +0.09(+0.30%)
Nov 30, 2007 29.94 30.62 29.51 29.65 7,413,384 +0.35(+1.19%)
Nov 29, 2007 29.64 29.91 28.99 29.30 5,508,383 -0.51(-1.71%)
Nov 28, 2007 28.90 30.45 28.75 29.81 8,942,615 +1.29(+4.52%)
Nov 27, 2007 28.22 29.36 27.82 28.52 6,826,140 +0.31(+1.10%)
Nov 26, 2007 30.29 30.42 28.18 28.21 8,731,552 -1.82(-6.06%)
Nov 23, 2007 29.34 30.18 28.64 30.03 4,112,500 +1.53(+5.37%)
Nov 21, 2007 27.92 29.16 27.66 28.50 5,065,298 +0.05(+0.18%)
Nov 20, 2007 27.59 29.21 27.30 28.45 8,918,553 +1.15(+4.21%)
Nov 19, 2007 28.33 28.33 27.18 27.30 6,274,252 -1.02(-3.60%)
Nov 16, 2007 28.70 28.70 27.50 28.32 6,280,135 -0.23(-0.81%)
Nov 15, 2007 28.15 29.09 28.00 28.55 5,593,106 +0.08(+0.28%)
Nov 14, 2007 31.55 31.60 28.19 28.47 11,633,567 -2.18(-7.11%)
Nov 13, 2007 29.38 31.15 29.38 30.65 8,757,400 +1.90(+6.61%)
Nov 12, 2007 28.74 29.94 28.45 28.75 8,082,330 +0.26(+0.91%)
Nov 09, 2007 29.28 29.30 28.30 28.49 6,348,454 -1.40(-4.68%)
Nov 08, 2007 30.50 30.54 28.27 29.89 7,427,685 -0.02(-0.07%)
Nov 07, 2007 30.00 30.84 29.75 29.91 7,811,330 -0.60(-1.97%)
Nov 06, 2007 30.72 31.20 30.09 30.51 5,616,460 -0.19(-0.62%)
Nov 05, 2007 30.80 32.57 30.39 30.70 6,205,236 -0.41(-1.32%)
Nov 02, 2007 31.89 31.95 30.79 31.11 8,718,600 -0.43(-1.36%)
Nov 01, 2007 31.55 32.56 31.31 31.54 5,562,834 -0.49(-1.53%)
Oct 31, 2007 32.48 32.48 31.29 32.03 4,313,000 -0.28(-0.87%)
Oct 30, 2007 33.42 33.49 32.20 32.31 5,275,100 -1.11(-3.32%)
Oct 29, 2007 33.07 33.76 32.78 33.42 4,170,200 +0.42(+1.27%)
Oct 26, 2007 31.89 33.20 31.68 33.00 5,061,200 +0.54(+1.66%)
Oct 25, 2007 32.03 32.75 31.31 32.46 5,103,437 +0.96(+3.05%)
Oct 24, 2007 31.32 31.75 30.73 31.50 4,917,476 +0.25(+0.80%)
Oct 23, 2007 31.26 31.46 30.36 31.25 4,825,300 +0.30(+0.97%)
Oct 22, 2007 29.84 31.55 29.84 30.95 6,006,800 +0.71(+2.35%)
Oct 19, 2007 31.30 31.60 29.96 30.24 6,038,080 -1.14(-3.63%)
Oct 18, 2007 31.65 31.65 30.42 31.38 5,249,600 -0.38(-1.20%)
Oct 17, 2007 31.96 32.35 31.22 31.76 4,105,717 +0.10(+0.32%)
Oct 16, 2007 32.23 32.23 30.84 31.66 4,954,400 -0.69(-2.13%)
Oct 15, 2007 33.03 33.23 31.95 32.35 5,331,462 -0.70(-2.12%)
Oct 12, 2007 34.10 34.25 32.81 33.05 4,359,767 -0.79(-2.33%)
Oct 11, 2007 34.00 35.48 33.37 33.84 7,208,244 -0.66(-1.91%)
Oct 10, 2007 34.12 34.76 33.62 34.50 3,389,600 +0.48(+1.41%)
Oct 09, 2007 34.16 34.29 32.90 34.02 5,088,300 -0.10(-0.29%)
Oct 08, 2007 35.05 35.10 33.84 34.12 4,133,200 -0.98(-2.79%)
Oct 05, 2007 35.16 35.54 34.35 35.10 6,018,900 +1.12(+3.30%)
Oct 04, 2007 34.97 35.48 33.76 33.98 4,415,700 -0.59(-1.71%)
Oct 03, 2007 34.39 35.76 34.19 34.57 5,910,000 +0.21(+0.61%)
Oct 02, 2007 33.60 34.59 33.40 34.36 5,836,875 +1.08(+3.25%)
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.