Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 20.39 21.47 20.10 21.05 19,869,322 +0.05(+0.24%)
Oct 30, 2008 20.79 21.15 19.95 21.00 24,399,186 +0.16(+0.77%)
Oct 29, 2008 20.17 21.43 20.03 20.84 31,293,432 +1.14(+5.76%)
Oct 28, 2008 18.96 19.76 17.82 19.70 25,607,274 +2.70(+15.87%)
Oct 27, 2008 16.84 17.88 16.74 17.00 23,835,408 -1.03(-5.73%)
Oct 24, 2008 16.57 18.33 16.54 18.04 31,004,734 -1.05(-5.48%)
Oct 23, 2008 18.07 19.29 17.79 19.08 31,079,080 +0.77(+4.18%)
Oct 22, 2008 18.76 18.83 17.98 18.32 28,849,594 -1.70(-8.50%)
Oct 21, 2008 20.20 20.73 19.70 20.02 21,746,494 -1.55(-7.19%)
Oct 20, 2008 20.32 21.58 20.06 21.57 30,421,810 +2.81(+14.97%)
Oct 17, 2008 17.94 19.99 17.91 18.76 25,505,968 -0.06(-0.32%)
Oct 16, 2008 17.99 18.87 17.07 18.82 32,021,136 +1.30(+7.45%)
Oct 15, 2008 19.18 19.27 17.51 17.52 22,580,668 -2.27(-11.45%)
Oct 14, 2008 20.27 20.58 19.03 19.78 32,305,702 +0.09(+0.45%)
Oct 13, 2008 17.57 19.69 17.34 19.69 26,103,522 +2.52(+14.67%)
Oct 10, 2008 16.35 17.80 15.91 17.17 46,282,544 -0.06(-0.37%)
Oct 09, 2008 18.81 18.97 16.95 17.24 32,212,620 -1.69(-8.95%)
Oct 08, 2008 19.10 19.55 18.09 18.93 30,634,902 +0.12(+0.63%)
Oct 07, 2008 20.17 20.24 18.81 18.81 24,213,228 -0.52(-2.69%)
Oct 06, 2008 19.82 19.84 18.15 19.33 33,390,782 -0.89(-4.40%)
Oct 03, 2008 20.18 21.22 20.04 20.22 0 +0.30(+1.51%)
Oct 02, 2008 20.74 20.78 19.91 19.92 17,869,354 -1.30(-6.15%)
Oct 01, 2008 21.13 21.53 20.56 21.22 17,245,300 -0.02(-0.10%)
Sep 30, 2008 21.00 21.46 20.94 21.25 18,619,044 +0.44(+2.10%)
Sep 29, 2008 22.04 22.06 20.48 20.81 19,160,586 -2.29(-9.92%)
Sep 26, 2008 22.98 23.12 22.62 23.10 0 -0.33(-1.43%)
Sep 25, 2008 23.03 23.59 22.96 23.44 13,147,814 +0.76(+3.36%)
Sep 24, 2008 23.02 23.03 22.64 22.67 10,891,546 -0.24(-1.03%)
Sep 23, 2008 23.30 23.55 22.64 22.91 15,561,500 -0.45(-1.92%)
Sep 22, 2008 23.69 24.01 23.28 23.36 18,228,728 +0.26(+1.12%)
Sep 19, 2008 22.64 23.19 22.23 23.10 0 +1.31(+6.00%)
Sep 18, 2008 21.96 22.17 20.98 21.79 29,638,070 +0.02(+0.10%)
Sep 17, 2008 21.67 22.38 21.21 21.77 27,271,456 -0.39(-1.74%)
Sep 16, 2008 21.39 22.22 21.31 22.16 23,923,734 +0.17(+0.75%)
Sep 15, 2008 22.25 22.61 21.89 21.99 18,128,860 -1.21(-5.22%)
Sep 12, 2008 22.80 23.24 22.66 23.20 15,063,875 +0.58(+2.56%)
Sep 11, 2008 22.47 22.64 22.11 22.62 16,151,731 -0.03(-0.13%)
Sep 10, 2008 22.55 22.79 22.33 22.65 17,993,726 +0.46(+2.08%)
Sep 09, 2008 22.88 22.94 22.17 22.19 17,674,826 -0.84(-3.66%)
Sep 08, 2008 23.19 23.26 22.80 23.03 15,252,969 +0.15(+0.67%)
Sep 05, 2008 23.01 23.07 22.39 22.88 0 -0.10(-0.42%)
Sep 04, 2008 23.36 23.58 22.71 22.98 27,767,160 -0.08(-0.33%)
Sep 03, 2008 23.19 23.20 22.70 23.05 17,623,998 +0.18(+0.80%)
Sep 02, 2008 23.22 23.33 22.87 22.87 21,330,896 -1.53(-6.28%)
Aug 29, 2008 24.56 24.62 24.34 24.41 7,532,571 +0.00(+0.00%)
Aug 28, 2008 24.68 24.75 24.18 24.41 11,490,548 -0.23(-0.95%)
Aug 27, 2008 24.52 24.68 24.42 24.64 8,882,626 +0.54(+2.25%)
Aug 26, 2008 23.84 24.27 23.82 24.10 14,085,003 +0.04(+0.18%)
Aug 25, 2008 24.15 24.41 23.95 24.05 6,465,322 -0.14(-0.60%)
Aug 22, 2008 24.26 24.47 24.06 24.20 10,584,175 -0.53(-2.16%)
Aug 21, 2008 24.50 24.84 24.14 24.73 21,391,588 +0.40(+1.65%)
Aug 20, 2008 24.25 24.41 24.01 24.33 22,532,098 +0.00(+0.02%)
Aug 19, 2008 24.16 24.36 23.95 24.32 19,761,954 -0.03(-0.14%)
Aug 18, 2008 24.75 24.78 24.29 24.36 14,488,371 +0.00(+0.00%)
Aug 15, 2008 24.62 24.63 24.27 24.36 0 -0.55(-2.23%)
Aug 14, 2008 24.99 25.26 24.66 24.91 12,319,180 -0.31(-1.24%)
Aug 13, 2008 24.89 25.36 24.77 25.23 19,142,124 -0.59(-2.30%)
Aug 12, 2008 25.90 25.99 25.65 25.82 12,198,811 +0.31(+1.21%)
Aug 11, 2008 25.70 25.71 25.22 25.51 10,219,014 +0.09(+0.37%)
Aug 08, 2008 25.21 25.60 25.12 25.42 13,358,784 -0.56(-2.15%)
Aug 07, 2008 26.41 26.46 25.94 25.98 11,788,630 -0.11(-0.41%)
Aug 06, 2008 25.79 26.09 25.71 26.08 13,846,900 +0.58(+2.26%)
Aug 05, 2008 25.44 25.54 25.23 25.51 14,408,292 +0.01(+0.05%)
Aug 04, 2008 26.36 26.36 25.41 25.49 10,942,401 -0.42(-1.63%)
Aug 01, 2008 26.19 26.23 25.87 25.92 15,063,636 -0.10(-0.39%)
Jul 31, 2008 26.20 26.34 25.94 26.02 17,485,894 -0.28(-1.05%)
Jul 30, 2008 25.65 26.29 25.56 26.29 25,490,090 +0.78(+3.07%)
Jul 29, 2008 25.51 26.21 25.40 25.51 21,982,436 -0.66(-2.52%)
Jul 28, 2008 26.42 26.42 26.07 26.17 11,677,553 +0.10(+0.37%)
Jul 25, 2008 26.20 26.39 25.93 26.07 10,362,640 +0.28(+1.07%)
Jul 24, 2008 25.96 26.23 25.64 25.80 12,343,367 -0.44(-1.68%)
Jul 23, 2008 26.67 26.68 26.12 26.24 13,736,829 -0.42(-1.59%)
Jul 22, 2008 27.09 27.09 26.44 26.66 13,532,452 -0.01(-0.05%)
Jul 21, 2008 26.44 26.72 26.28 26.68 10,405,877 +0.25(+0.95%)
Jul 18, 2008 26.19 26.56 26.09 26.43 11,227,783 +0.38(+1.45%)
Jul 17, 2008 26.34 26.51 25.76 26.05 15,660,609 -0.05(-0.18%)
Jul 16, 2008 26.29 26.32 25.75 26.09 15,571,132 -0.29(-1.11%)
Jul 15, 2008 27.09 27.17 26.37 26.39 11,316,245 -0.85(-3.13%)
Jul 14, 2008 27.37 27.46 26.98 27.24 9,954,959 -0.09(-0.33%)
Jul 11, 2008 27.80 27.82 26.98 27.33 12,723,252 -0.16(-0.57%)
Jul 10, 2008 27.39 27.51 26.95 27.48 12,795,782 +0.19(+0.70%)
Jul 09, 2008 27.53 27.95 27.23 27.29 12,254,362 -0.60(-2.16%)
Jul 08, 2008 28.00 28.03 27.53 27.89 11,162,248 -0.25(-0.87%)
Jul 07, 2008 28.29 28.67 27.87 28.14 16,634,253 +0.05(+0.17%)
Jul 04, 2008 28.15 28.17 27.70 28.09 12,352,458 +0.00(+0.00%)
Jul 03, 2008 28.15 28.17 27.70 28.09 12,352,458 +0.34(+1.22%)
Jul 02, 2008 28.75 28.89 27.74 27.75 17,805,600 -1.11(-3.86%)
Jul 01, 2008 29.18 29.26 28.52 28.87 15,386,066 -0.59(-2.01%)
Jun 30, 2008 29.29 29.68 29.23 29.46 11,792,889 +0.76(+2.64%)
Jun 27, 2008 28.63 28.82 28.46 28.70 12,387,428 -0.07(-0.25%)
Jun 26, 2008 29.23 29.31 28.66 28.78 9,869,501 -0.37(-1.28%)
Jun 25, 2008 29.12 29.39 28.59 29.15 16,074,921 +0.66(+2.32%)
Jun 24, 2008 28.49 28.81 28.42 28.49 9,503,676 -0.34(-1.18%)
Jun 23, 2008 28.33 28.86 28.32 28.83 10,730,576 +0.30(+1.07%)
Jun 20, 2008 28.67 28.71 28.25 28.52 9,484,377 -0.03(-0.10%)
Jun 19, 2008 29.22 29.29 28.47 28.55 11,316,765 -0.49(-1.68%)
Jun 18, 2008 28.98 29.11 28.78 29.04 11,606,962 -0.48(-1.62%)
Jun 17, 2008 29.52 29.60 29.33 29.52 11,873,285 +0.35(+1.19%)
Jun 16, 2008 29.35 29.47 29.12 29.17 8,562,822 +0.20(+0.70%)
Jun 13, 2008 28.78 29.14 28.70 28.97 12,933,249 -0.31(-1.06%)
Jun 12, 2008 29.27 29.48 29.18 29.28 9,313,654 -0.32(-1.07%)
Jun 11, 2008 29.86 29.89 29.47 29.59 12,783,989 +0.58(+2.01%)
Jun 10, 2008 28.97 29.45 28.68 29.01 13,008,879 -0.89(-2.97%)
Jun 09, 2008 29.97 30.02 29.54 29.90 10,403,411 +0.72(+2.48%)
Jun 06, 2008 29.61 29.64 29.02 29.17 16,048,931 -0.22(-0.75%)
Jun 05, 2008 28.73 29.48 28.72 29.39 14,810,425 +0.81(+2.83%)
Jun 04, 2008 29.02 29.08 28.59 28.59 17,082,544 -1.14(-3.85%)
Jun 03, 2008 30.19 30.22 29.66 29.73 12,069,882 -0.35(-1.15%)
Jun 02, 2008 29.91 30.38 29.90 30.08 13,304,302 -0.63(-2.05%)
May 30, 2008 30.49 30.80 30.48 30.71 11,398,289 +0.19(+0.64%)
May 29, 2008 30.80 31.04 30.47 30.51 14,778,981 -0.28(-0.91%)
May 28, 2008 30.57 30.86 30.44 30.79 14,973,490 -0.36(-1.16%)
May 27, 2008 31.37 31.40 30.94 31.15 10,412,658 -0.64(-2.01%)
May 26, 2008 32.43 32.45 31.58 31.79 0 +0.00(+0.00%)
May 23, 2008 32.43 32.45 31.58 31.79 11,809,813 -0.44(-1.38%)
May 22, 2008 32.78 32.90 32.12 32.24 17,763,782 +0.04(+0.13%)
May 21, 2008 32.29 32.70 32.13 32.19 18,852,300 +0.46(+1.45%)
May 20, 2008 31.89 31.91 31.25 31.73 11,961,308 +0.05(+0.16%)
May 19, 2008 31.85 31.97 31.68 31.68 10,439,751 +0.01(+0.04%)
May 16, 2008 31.60 31.69 31.46 31.67 12,598,429 +0.64(+2.07%)
May 15, 2008 30.91 31.11 30.68 31.02 12,066,262 +0.52(+1.71%)
May 14, 2008 30.72 30.79 30.47 30.50 9,763,754 -0.17(-0.57%)
May 13, 2008 30.53 30.77 30.35 30.68 10,102,982 -0.24(-0.77%)
May 12, 2008 30.87 30.95 30.66 30.91 8,556,428 +0.38(+1.25%)
May 09, 2008 30.58 30.68 30.28 30.53 6,415,188 -0.25(-0.83%)
May 08, 2008 30.59 30.85 30.51 30.79 6,790,170 +0.24(+0.79%)
May 07, 2008 30.80 30.84 30.46 30.55 7,961,575 -0.30(-0.97%)
May 06, 2008 30.34 30.94 30.34 30.85 7,855,636 +0.16(+0.51%)
May 05, 2008 30.67 30.83 30.43 30.69 4,927,802 +0.11(+0.35%)
May 02, 2008 30.59 30.82 30.36 30.58 10,649,637 +0.13(+0.43%)
May 01, 2008 30.71 30.80 30.09 30.45 14,226,577 -0.37(-1.21%)
Apr 30, 2008 30.80 31.06 30.69 30.83 15,642,377 +0.26(+0.85%)
Apr 29, 2008 30.47 30.75 30.35 30.57 22,648,454 +1.36(+4.64%)
Apr 28, 2008 29.39 29.49 29.08 29.21 6,716,984 -0.08(-0.29%)
Apr 25, 2008 29.24 29.41 29.03 29.30 9,244,701 +0.58(+2.02%)
Apr 24, 2008 28.73 28.91 28.44 28.72 11,430,519 -0.56(-1.91%)
Apr 23, 2008 29.14 29.41 28.88 29.28 8,385,154 +0.13(+0.44%)
Apr 22, 2008 29.11 29.26 29.01 29.15 8,950,870 +0.17(+0.60%)
Apr 21, 2008 29.04 29.09 28.80 28.97 8,546,715 +0.09(+0.32%)
Apr 18, 2008 28.73 28.92 28.61 28.88 6,704,261 +0.28(+0.98%)
Apr 17, 2008 28.05 28.67 28.00 28.60 10,440,988 +0.11(+0.37%)
Apr 16, 2008 27.95 28.50 27.90 28.50 8,962,243 +0.77(+2.78%)
Apr 15, 2008 27.70 27.84 27.48 27.73 8,589,175 -0.06(-0.21%)
Apr 14, 2008 27.78 27.91 27.62 27.78 7,226,990 +0.41(+1.48%)
Apr 11, 2008 27.36 27.51 27.25 27.38 7,410,039 -0.12(-0.45%)
Apr 10, 2008 27.53 27.68 27.31 27.50 7,361,749 +0.01(+0.05%)
Apr 09, 2008 27.43 27.58 27.31 27.49 8,794,266 +0.45(+1.66%)
Apr 08, 2008 26.91 27.06 26.79 27.04 5,777,174 +0.17(+0.61%)
Apr 07, 2008 26.97 27.16 26.74 26.87 7,252,412 +0.20(+0.76%)
Apr 04, 2008 26.68 26.79 26.56 26.67 5,695,517 +0.20(+0.77%)
Apr 03, 2008 26.51 26.66 26.39 26.47 8,614,529 +0.06(+0.22%)
Apr 02, 2008 25.87 26.53 25.82 26.41 10,603,090 +0.41(+1.58%)
Apr 01, 2008 25.56 26.00 25.51 26.00 9,420,520 +0.31(+1.22%)
Mar 31, 2008 25.75 25.94 25.50 25.68 9,577,904 +0.31(+1.22%)
Mar 28, 2008 25.50 25.74 25.30 25.38 10,365,601 -0.31(-1.22%)
Mar 27, 2008 26.54 26.55 25.57 25.69 13,735,788 -0.55(-2.10%)
Mar 26, 2008 25.83 26.37 25.79 26.24 10,487,984 +0.09(+0.34%)
Mar 25, 2008 26.00 26.27 25.75 26.15 10,846,841 +0.46(+1.78%)
Mar 24, 2008 25.49 25.91 25.24 25.69 8,444,057 +0.33(+1.30%)
Mar 21, 2008 25.07 25.46 24.96 25.36 13,980,601 +0.00(+0.00%)
Mar 20, 2008 25.07 25.46 24.96 25.36 13,979,893 -0.08(-0.30%)
Mar 19, 2008 26.42 26.60 25.44 25.44 17,481,452 -1.37(-5.12%)
Mar 18, 2008 26.49 26.86 26.38 26.81 7,828,192 +0.54(+2.06%)
Mar 17, 2008 26.31 26.57 25.84 26.27 15,829,646 -0.93(-3.43%)
Mar 14, 2008 27.75 27.84 26.99 27.20 11,922,635 -0.54(-1.95%)
Mar 13, 2008 27.74 27.84 27.48 27.74 10,282,308 -0.17(-0.62%)
Mar 12, 2008 28.04 28.18 27.87 27.92 17,156,190 +0.06(+0.21%)
Mar 11, 2008 27.91 28.01 27.36 27.86 16,903,658 +0.54(+1.97%)
Mar 10, 2008 27.64 27.75 27.12 27.32 21,959,692 +0.28(+1.02%)
Mar 07, 2008 27.09 27.32 26.74 27.04 10,691,540 +0.04(+0.16%)
Mar 06, 2008 27.54 27.63 26.94 27.00 8,936,803 -0.84(-3.03%)
Mar 05, 2008 27.37 27.84 27.31 27.84 10,256,902 +0.70(+2.57%)
Mar 04, 2008 26.80 27.25 26.74 27.15 12,500,699 -0.22(-0.82%)
Mar 03, 2008 27.14 27.57 27.09 27.37 11,113,679 -0.10(-0.37%)
Feb 29, 2008 27.84 27.87 27.39 27.47 9,151,717 -0.55(-1.95%)
Feb 28, 2008 27.79 28.15 27.63 28.02 12,167,766 -0.12(-0.44%)
Feb 27, 2008 28.09 28.43 28.02 28.14 9,117,621 -0.39(-1.38%)
Feb 26, 2008 27.98 28.61 27.91 28.53 8,710,973 +0.25(+0.88%)
Feb 25, 2008 27.96 28.32 27.83 28.28 8,207,288 +0.53(+1.89%)
Feb 22, 2008 27.77 27.80 27.26 27.76 7,826,036 +0.48(+1.75%)
Feb 21, 2008 27.54 27.69 27.24 27.28 10,863,455 -0.69(-2.48%)
Feb 20, 2008 27.58 28.09 27.47 27.98 10,812,660 -0.39(-1.39%)
Feb 19, 2008 28.54 28.59 28.27 28.37 7,880,277 +0.55(+1.99%)
Feb 18, 2008 27.88 27.98 27.46 27.81 0 +0.00(+0.00%)
Feb 15, 2008 27.88 27.98 27.46 27.81 8,016,980 -0.32(-1.13%)
Feb 14, 2008 28.37 28.43 28.11 28.13 7,374,432 -0.14(-0.49%)
Feb 13, 2008 27.84 28.31 27.80 28.27 9,358,402 +0.51(+1.83%)
Feb 12, 2008 27.56 28.06 27.48 27.76 13,027,069 +0.32(+1.17%)
Feb 11, 2008 27.23 27.44 26.94 27.44 13,011,760 +0.21(+0.78%)
Feb 08, 2008 26.69 27.31 26.66 27.23 10,582,919 +0.53(+2.00%)
Feb 07, 2008 26.80 26.91 26.41 26.70 11,999,376 -0.28(-1.05%)
Feb 06, 2008 27.15 27.22 26.92 26.98 17,126,616 +0.10(+0.36%)
Feb 05, 2008 27.40 27.43 26.83 26.88 14,828,851 -0.39(-1.44%)
Feb 04, 2008 27.17 27.57 27.08 27.28 8,856,868 +0.07(+0.25%)
Feb 01, 2008 26.82 27.31 26.73 27.21 13,604,485 +0.13(+0.47%)
Jan 31, 2008 26.17 27.12 26.04 27.08 14,264,241 +0.62(+2.34%)
Jan 30, 2008 26.56 27.02 26.37 26.46 10,264,402 -0.49(-1.82%)
Jan 29, 2008 26.83 27.04 26.51 26.95 9,916,797 +0.02(+0.06%)
Jan 28, 2008 26.57 27.04 26.22 26.94 8,618,853 +0.14(+0.54%)
Jan 25, 2008 27.48 27.54 26.61 26.79 10,944,998 -0.12(-0.44%)
Jan 24, 2008 26.61 26.93 26.14 26.91 12,051,701 +0.92(+3.54%)
Jan 23, 2008 24.92 26.34 24.50 25.99 28,047,676 -0.47(-1.76%)
Jan 22, 2008 24.94 26.65 24.73 26.46 27,553,466 -1.08(-3.91%)
Jan 21, 2008 27.83 27.96 27.20 27.53 0 +0.00(+0.00%)
Jan 18, 2008 27.83 27.96 27.20 27.53 11,332,867 +0.24(+0.88%)
Jan 17, 2008 27.91 28.31 27.29 27.29 17,084,830 -0.62(-2.23%)
Jan 16, 2008 28.57 28.68 27.78 27.92 14,160,928 -0.61(-2.14%)
Jan 15, 2008 29.09 29.14 28.53 28.53 9,518,447 -1.22(-4.09%)
Jan 14, 2008 29.89 29.96 29.54 29.74 4,986,034 +0.03(+0.11%)
Jan 11, 2008 29.96 30.00 29.67 29.71 7,495,190 -0.56(-1.85%)
Jan 10, 2008 30.14 30.36 29.95 30.27 11,238,896 -0.14(-0.45%)
Jan 09, 2008 30.05 30.49 30.00 30.40 16,913,474 -0.85(-2.71%)
Jan 08, 2008 32.07 32.13 31.21 31.25 7,171,001 -0.51(-1.60%)
Jan 07, 2008 31.85 31.88 31.49 31.76 13,418,718 +0.56(+1.79%)
Jan 04, 2008 32.02 32.02 31.16 31.20 10,104,083 -0.46(-1.46%)
Jan 03, 2008 31.82 31.86 31.62 31.66 8,500,817 +0.59(+1.91%)
Jan 02, 2008 31.24 31.32 30.89 31.07 5,352,668 +0.08(+0.26%)
Jan 01, 2008 31.65 31.65 30.83 30.99 0 +0.00(+0.00%)
Dec 31, 2007 31.65 31.65 30.83 30.99 3,573,442 -0.33(-1.05%)
Dec 28, 2007 31.21 31.44 31.11 31.32 4,684,119 -0.03(-0.11%)
Dec 27, 2007 31.23 31.54 31.13 31.35 3,800,815 +0.16(+0.50%)
Dec 26, 2007 31.02 31.30 30.99 31.19 3,153,150 +0.09(+0.30%)
Dec 24, 2007 30.95 31.11 30.78 31.10 1,822,959 +0.03(+0.08%)
Dec 21, 2007 31.19 31.30 30.99 31.08 10,458,188 +0.31(+1.02%)
Dec 20, 2007 30.72 30.81 30.59 30.76 5,335,664 +0.05(+0.15%)
Dec 19, 2007 30.83 31.07 30.53 30.72 7,788,835 -0.37(-1.20%)
Dec 18, 2007 31.29 31.43 30.74 31.09 4,579,668 +0.06(+0.19%)
Dec 17, 2007 31.27 31.29 30.94 31.03 6,392,254 -0.39(-1.23%)
Dec 14, 2007 31.65 31.80 31.35 31.41 6,865,760 -0.40(-1.25%)
Dec 13, 2007 31.76 31.95 31.47 31.81 6,415,126 -0.41(-1.29%)
Dec 12, 2007 32.31 32.40 31.95 32.23 11,235,554 +0.68(+2.15%)
Dec 11, 2007 32.25 32.26 31.45 31.55 16,312,291 -0.38(-1.18%)
Dec 10, 2007 31.88 32.18 31.85 31.93 4,715,497 -0.01(-0.03%)
Dec 07, 2007 31.81 31.98 31.68 31.93 7,066,548 +0.30(+0.94%)
Dec 06, 2007 31.23 31.75 31.22 31.64 5,253,679 +0.44(+1.40%)
Dec 05, 2007 30.81 31.38 30.81 31.20 6,577,740 +0.56(+1.84%)
Dec 04, 2007 30.92 30.97 30.60 30.64 5,371,245 -0.42(-1.35%)
Dec 03, 2007 30.86 31.10 30.84 31.06 6,288,025 +0.25(+0.82%)
Nov 30, 2007 31.05 31.05 30.68 30.80 8,520,112 +0.18(+0.58%)
Nov 29, 2007 30.51 30.91 30.43 30.63 7,055,445 -0.07(-0.23%)
Nov 28, 2007 30.25 30.72 30.19 30.70 7,244,577 +0.72(+2.42%)
Nov 27, 2007 29.83 29.99 29.56 29.97 7,081,493 +0.12(+0.40%)
Nov 26, 2007 30.40 30.67 29.83 29.86 7,252,797 -0.34(-1.14%)
Nov 23, 2007 29.97 30.31 29.86 30.20 2,951,759 +0.08(+0.28%)
Nov 21, 2007 30.53 30.63 30.07 30.11 7,314,963 -0.30(-0.97%)
Nov 20, 2007 29.88 30.58 29.86 30.41 10,123,685 +0.64(+2.13%)
Nov 19, 2007 30.39 30.44 29.62 29.77 11,362,984 -0.91(-2.95%)
Nov 16, 2007 30.81 30.85 30.40 30.68 8,768,156 +0.47(+1.56%)
Nov 15, 2007 30.59 30.77 30.03 30.21 10,264,470 -0.95(-3.04%)
Nov 14, 2007 31.53 31.60 31.03 31.16 6,021,255 -0.03(-0.09%)
Nov 13, 2007 30.58 31.21 30.52 31.19 9,905,019 +0.65(+2.14%)
Nov 12, 2007 30.74 30.91 30.54 30.54 10,940,450 -1.28(-4.02%)
Nov 09, 2007 32.03 32.12 31.60 31.82 7,988,700 -0.75(-2.30%)
Nov 08, 2007 32.75 32.90 32.21 32.57 11,244,216 -0.32(-0.97%)
Nov 07, 2007 33.56 33.77 32.87 32.88 12,429,265 -0.87(-2.57%)
Nov 06, 2007 33.77 33.78 33.42 33.75 10,357,312 +0.39(+1.16%)
Nov 05, 2007 33.25 33.54 33.06 33.37 14,117,271 +0.17(+0.51%)
Nov 02, 2007 33.08 33.37 32.93 33.20 16,260,931 +0.84(+2.60%)
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.