Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 29.86 30.02 29.56 29.66 15,340,923 -0.31(-1.05%)
Jul 30, 2008 29.23 29.97 29.14 29.97 22,363,254 +0.89(+3.07%)
Jul 29, 2008 29.08 29.87 28.95 29.08 19,285,880 -0.75(-2.52%)
Jul 28, 2008 30.12 30.12 29.72 29.83 10,245,083 +0.11(+0.37%)
Jul 25, 2008 29.87 30.08 29.55 29.72 9,091,468 +0.31(+1.07%)
Jul 24, 2008 29.59 29.89 29.23 29.41 10,829,223 -0.50(-1.68%)
Jul 23, 2008 30.40 30.41 29.77 29.91 12,051,750 -0.48(-1.59%)
Jul 22, 2008 30.88 30.88 30.14 30.39 11,872,444 -0.01(-0.05%)
Jul 21, 2008 30.13 30.46 29.96 30.40 9,129,402 +0.28(+0.95%)
Jul 18, 2008 29.85 30.27 29.73 30.12 9,850,486 +0.43(+1.45%)
Jul 17, 2008 30.02 30.22 29.36 29.69 13,739,543 -0.05(-0.18%)
Jul 16, 2008 29.96 30.00 29.35 29.74 13,661,042 -0.33(-1.11%)
Jul 15, 2008 30.88 30.96 30.06 30.08 9,928,096 -0.97(-3.12%)
Jul 14, 2008 31.20 31.30 30.76 31.05 8,733,798 -0.10(-0.33%)
Jul 11, 2008 31.69 31.71 30.75 31.15 11,162,507 -0.18(-0.57%)
Jul 10, 2008 31.22 31.36 30.71 31.33 11,226,140 +0.22(+0.70%)
Jul 09, 2008 31.38 31.85 31.04 31.11 10,751,136 -0.69(-2.16%)
Jul 08, 2008 31.92 31.94 31.38 31.80 9,792,990 -0.28(-0.87%)
Jul 07, 2008 32.25 32.68 31.77 32.07 14,593,752 +0.05(+0.17%)
Jul 04, 2008 32.08 32.11 31.57 32.02 10,837,199 +0.00(+0.00%)
Jul 03, 2008 32.08 32.11 31.57 32.02 10,837,199 +0.39(+1.22%)
Jul 02, 2008 32.77 32.92 31.62 31.64 15,621,410 -1.27(-3.86%)
Jul 01, 2008 33.26 33.35 32.50 32.91 13,498,678 -0.68(-2.01%)
Jun 30, 2008 33.38 33.83 33.32 33.58 10,346,271 +0.86(+2.64%)
Jun 27, 2008 32.63 32.85 32.44 32.72 10,867,879 -0.08(-0.25%)
Jun 26, 2008 33.32 33.41 32.66 32.80 8,658,822 -0.42(-1.28%)
Jun 25, 2008 33.19 33.49 32.59 33.22 14,103,031 +0.75(+2.32%)
Jun 24, 2008 32.47 32.84 32.39 32.47 8,337,873 -0.39(-1.18%)
Jun 23, 2008 32.29 32.89 32.28 32.86 9,414,270 +0.35(+1.07%)
Jun 20, 2008 32.68 32.72 32.20 32.51 8,320,940 -0.03(-0.10%)
Jun 19, 2008 33.30 33.38 32.45 32.54 9,928,552 -0.56(-1.68%)
Jun 18, 2008 33.03 33.19 32.80 33.10 10,183,151 -0.55(-1.62%)
Jun 17, 2008 33.65 33.74 33.44 33.64 10,416,805 +0.40(+1.19%)
Jun 16, 2008 33.46 33.59 33.19 33.25 7,512,432 +0.23(+0.70%)
Jun 13, 2008 32.81 33.21 32.71 33.02 11,346,745 -0.35(-1.06%)
Jun 12, 2008 33.36 33.61 33.26 33.37 8,171,160 -0.36(-1.07%)
Jun 11, 2008 34.04 34.07 33.60 33.73 11,215,794 +0.67(+2.01%)
Jun 10, 2008 33.02 33.57 32.69 33.06 11,413,097 -1.01(-2.97%)
Jun 09, 2008 34.16 34.22 33.67 34.08 9,127,239 +0.83(+2.48%)
Jun 06, 2008 33.75 33.78 33.07 33.25 14,080,230 -0.25(-0.75%)
Jun 05, 2008 32.75 33.61 32.74 33.50 12,993,650 +0.92(+2.83%)
Jun 04, 2008 33.08 33.15 32.58 32.58 14,987,052 -1.30(-3.85%)
Jun 03, 2008 34.41 34.44 33.80 33.88 10,589,285 -0.40(-1.15%)
Jun 02, 2008 34.10 34.63 34.08 34.28 11,672,281 -0.72(-2.05%)
May 30, 2008 34.75 35.10 34.74 35.00 10,000,076 +0.22(+0.64%)
May 29, 2008 35.11 35.38 34.73 34.78 12,966,063 -0.32(-0.91%)
May 28, 2008 34.84 35.18 34.70 35.10 13,136,712 -0.41(-1.16%)
May 27, 2008 35.76 35.79 35.27 35.51 9,135,351 -0.73(-2.01%)
May 26, 2008 36.96 36.98 35.99 36.24 0 +0.00(+0.00%)
May 23, 2008 36.96 36.98 35.99 36.24 10,361,119 -0.51(-1.38%)
May 22, 2008 37.36 37.50 36.61 36.74 15,584,722 +0.05(+0.13%)
May 21, 2008 36.80 37.27 36.62 36.69 16,539,713 +0.53(+1.45%)
May 20, 2008 36.35 36.37 35.62 36.17 10,494,030 +0.06(+0.16%)
May 19, 2008 36.30 36.44 36.11 36.11 9,159,120 +0.01(+0.04%)
May 16, 2008 36.02 36.12 35.86 36.10 11,052,997 +0.73(+2.07%)
May 15, 2008 35.24 35.46 34.97 35.36 10,586,109 +0.59(+1.71%)
May 14, 2008 35.02 35.09 34.73 34.77 8,566,047 -0.20(-0.57%)
May 13, 2008 34.80 35.08 34.59 34.97 8,863,663 -0.27(-0.77%)
May 12, 2008 35.18 35.28 34.94 35.24 7,506,822 +0.43(+1.25%)
May 09, 2008 34.86 34.97 34.51 34.80 5,628,245 -0.29(-0.83%)
May 08, 2008 34.87 35.16 34.78 35.09 5,957,229 +0.28(+0.79%)
May 07, 2008 35.11 35.15 34.72 34.82 6,984,939 -0.34(-0.97%)
May 06, 2008 34.58 35.26 34.58 35.16 6,891,996 +0.18(+0.51%)
May 05, 2008 34.96 35.14 34.68 34.98 4,323,315 +0.12(+0.35%)
May 02, 2008 34.87 35.13 34.61 34.86 9,343,260 +0.15(+0.43%)
May 01, 2008 35.00 35.11 34.30 34.71 12,481,421 -0.42(-1.21%)
Apr 30, 2008 35.10 35.41 34.99 35.14 13,723,548 +0.29(+0.85%)
Apr 29, 2008 34.73 35.05 34.59 34.84 19,870,198 +1.54(+4.64%)
Apr 28, 2008 33.49 33.61 33.15 33.30 5,893,020 -0.10(-0.29%)
Apr 25, 2008 33.33 33.52 33.08 33.39 8,110,666 +0.66(+2.02%)
Apr 24, 2008 32.75 32.95 32.41 32.73 10,028,353 -0.64(-1.91%)
Apr 23, 2008 33.22 33.52 32.92 33.37 7,356,558 +0.14(+0.44%)
Apr 22, 2008 33.19 33.35 33.06 33.22 7,852,879 +0.20(+0.60%)
Apr 21, 2008 33.10 33.16 32.82 33.03 7,498,301 +0.11(+0.32%)
Apr 18, 2008 32.75 32.97 32.61 32.92 5,881,858 +0.32(+0.98%)
Apr 17, 2008 31.97 32.68 31.92 32.60 9,160,206 +0.12(+0.37%)
Apr 16, 2008 31.86 32.49 31.80 32.48 7,862,856 +0.88(+2.78%)
Apr 15, 2008 31.57 31.73 31.32 31.60 7,535,552 -0.07(-0.21%)
Apr 14, 2008 31.67 31.81 31.48 31.67 6,340,464 +0.46(+1.48%)
Apr 11, 2008 31.19 31.36 31.06 31.21 6,501,059 -0.14(-0.45%)
Apr 10, 2008 31.38 31.55 31.13 31.35 6,458,693 +0.01(+0.05%)
Apr 09, 2008 31.26 31.44 31.13 31.33 7,715,485 +0.51(+1.66%)
Apr 08, 2008 30.68 30.84 30.53 30.82 5,068,495 +0.19(+0.61%)
Apr 07, 2008 30.74 30.96 30.48 30.63 6,362,768 +0.23(+0.76%)
Apr 04, 2008 30.41 30.54 30.27 30.40 4,996,856 +0.23(+0.77%)
Apr 03, 2008 30.22 30.39 30.08 30.17 7,557,796 +0.07(+0.22%)
Apr 02, 2008 29.48 30.24 29.43 30.10 9,302,423 +0.47(+1.58%)
Apr 01, 2008 29.14 29.63 29.08 29.63 8,264,917 +0.36(+1.22%)
Mar 31, 2008 29.35 29.56 29.06 29.28 8,402,995 +0.35(+1.22%)
Mar 28, 2008 29.06 29.34 28.84 28.92 9,094,066 -0.36(-1.22%)
Mar 27, 2008 30.25 30.26 29.15 29.28 12,050,837 -0.63(-2.10%)
Mar 26, 2008 29.44 30.06 29.40 29.91 9,201,437 +0.10(+0.34%)
Mar 25, 2008 29.64 29.94 29.35 29.81 9,516,273 +0.52(+1.78%)
Mar 24, 2008 29.05 29.54 28.77 29.29 7,408,235 +0.38(+1.30%)
Mar 21, 2008 28.57 29.02 28.45 28.91 12,265,619 +0.00(+0.00%)
Mar 20, 2008 28.57 29.02 28.45 28.91 12,264,998 -0.09(-0.30%)
Mar 19, 2008 30.11 30.32 29.00 29.00 15,337,026 -1.56(-5.12%)
Mar 18, 2008 30.19 30.62 30.07 30.56 6,867,918 +0.62(+2.06%)
Mar 17, 2008 29.99 30.28 29.45 29.94 13,887,845 -1.06(-3.43%)
Mar 14, 2008 31.64 31.73 30.76 31.00 10,460,102 -0.62(-1.95%)
Mar 13, 2008 31.62 31.73 31.33 31.62 9,020,991 -0.20(-0.62%)
Mar 12, 2008 31.96 32.12 31.76 31.82 15,051,662 +0.07(+0.21%)
Mar 11, 2008 31.81 31.93 31.18 31.75 14,830,109 +0.61(+1.97%)
Mar 10, 2008 31.51 31.64 30.91 31.14 19,265,926 +0.31(+1.02%)
Mar 07, 2008 30.88 31.14 30.48 30.82 9,380,023 +0.05(+0.16%)
Mar 06, 2008 31.39 31.49 30.71 30.78 7,840,537 -0.96(-3.03%)
Mar 05, 2008 31.19 31.74 31.13 31.74 8,998,701 +0.80(+2.57%)
Mar 04, 2008 30.54 31.06 30.48 30.94 10,967,255 -0.26(-0.82%)
Mar 03, 2008 30.93 31.42 30.87 31.20 9,750,379 -0.12(-0.37%)
Feb 29, 2008 31.74 31.76 31.23 31.31 8,029,088 -0.62(-1.95%)
Feb 28, 2008 31.67 32.09 31.49 31.93 10,675,162 -0.14(-0.44%)
Feb 27, 2008 32.02 32.41 31.93 32.07 7,999,175 -0.45(-1.38%)
Feb 26, 2008 31.89 32.61 31.81 32.52 7,642,409 +0.28(+0.88%)
Feb 25, 2008 31.87 32.28 31.72 32.24 7,200,511 +0.60(+1.89%)
Feb 22, 2008 31.65 31.68 31.07 31.64 6,866,027 +0.55(+1.75%)
Feb 21, 2008 31.39 31.56 31.05 31.10 9,530,850 -0.79(-2.48%)
Feb 20, 2008 31.44 32.01 31.31 31.89 9,486,285 -0.45(-1.39%)
Feb 19, 2008 32.53 32.58 32.22 32.34 6,913,614 +0.63(+1.99%)
Feb 18, 2008 31.78 31.89 31.30 31.70 0 +0.00(+0.00%)
Feb 15, 2008 31.78 31.89 31.30 31.70 7,033,547 -0.36(-1.13%)
Feb 14, 2008 32.34 32.40 32.04 32.07 6,469,820 -0.16(-0.49%)
Feb 13, 2008 31.74 32.26 31.69 32.22 8,210,419 +0.58(+1.83%)
Feb 12, 2008 31.42 31.98 31.32 31.65 11,429,056 +0.37(+1.17%)
Feb 11, 2008 31.04 31.28 30.70 31.28 11,415,625 +0.24(+0.78%)
Feb 08, 2008 30.42 31.13 30.39 31.04 9,284,726 +0.61(+2.00%)
Feb 07, 2008 30.55 30.67 30.11 30.43 10,527,428 -0.32(-1.05%)
Feb 06, 2008 30.95 31.02 30.68 30.75 15,025,716 +0.11(+0.36%)
Feb 05, 2008 31.23 31.27 30.58 30.64 13,009,816 -0.45(-1.44%)
Feb 04, 2008 30.97 31.42 30.86 31.09 7,770,408 +0.08(+0.25%)
Feb 01, 2008 30.57 31.13 30.47 31.01 11,935,641 +0.14(+0.47%)
Jan 31, 2008 29.83 30.92 29.69 30.87 12,514,465 +0.70(+2.34%)
Jan 30, 2008 30.27 30.80 30.05 30.16 9,005,281 -0.56(-1.82%)
Jan 29, 2008 30.58 30.82 30.21 30.72 8,700,317 +0.02(+0.06%)
Jan 28, 2008 30.28 30.82 29.88 30.70 7,561,590 +0.16(+0.54%)
Jan 25, 2008 31.32 31.39 30.33 30.54 9,602,390 -0.14(-0.44%)
Jan 24, 2008 30.33 30.69 29.80 30.68 10,573,335 +1.05(+3.54%)
Jan 23, 2008 28.41 30.02 27.92 29.63 24,607,104 -0.53(-1.76%)
Jan 22, 2008 28.43 30.38 28.19 30.16 24,173,518 -1.23(-3.91%)
Jan 21, 2008 31.72 31.87 31.00 31.38 0 +0.00(+0.00%)
Jan 18, 2008 31.72 31.87 31.00 31.38 9,942,679 +0.28(+0.88%)
Jan 17, 2008 31.81 32.26 31.11 31.11 14,989,057 -0.71(-2.23%)
Jan 16, 2008 32.56 32.69 31.67 31.82 12,423,826 -0.70(-2.14%)
Jan 15, 2008 33.16 33.21 32.51 32.51 8,350,831 -1.39(-4.09%)
Jan 14, 2008 34.06 34.15 33.67 33.90 4,374,403 +0.04(+0.11%)
Jan 11, 2008 34.15 34.19 33.82 33.86 6,575,765 -0.64(-1.85%)
Jan 10, 2008 34.35 34.61 34.14 34.50 9,860,235 -0.15(-0.45%)
Jan 09, 2008 34.25 34.76 34.19 34.65 14,838,721 -0.97(-2.71%)
Jan 08, 2008 36.56 36.62 35.58 35.62 6,291,344 -0.58(-1.60%)
Jan 07, 2008 36.30 36.34 35.89 36.20 11,772,662 +0.64(+1.79%)
Jan 04, 2008 36.49 36.50 35.52 35.56 8,864,628 -0.53(-1.46%)
Jan 03, 2008 36.27 36.32 36.04 36.09 7,458,033 +0.68(+1.91%)
Jan 02, 2008 35.61 35.70 35.21 35.41 4,696,064 +0.09(+0.26%)
Jan 01, 2008 36.08 36.08 35.14 35.32 0 +0.00(+0.00%)
Dec 31, 2007 36.08 36.08 35.14 35.32 3,135,093 -0.38(-1.05%)
Dec 28, 2007 35.57 35.84 35.46 35.70 4,109,525 -0.04(-0.11%)
Dec 27, 2007 35.59 35.95 35.48 35.73 3,334,574 +0.18(+0.50%)
Dec 26, 2007 35.36 35.68 35.33 35.56 2,766,357 +0.11(+0.30%)
Dec 24, 2007 35.28 35.46 35.08 35.45 1,599,339 +0.03(+0.08%)
Dec 21, 2007 35.56 35.68 35.32 35.42 9,175,296 +0.36(+1.02%)
Dec 20, 2007 35.02 35.12 34.86 35.06 4,681,145 +0.05(+0.15%)
Dec 19, 2007 35.14 35.41 34.80 35.01 6,833,389 -0.42(-1.20%)
Dec 18, 2007 35.67 35.83 35.03 35.43 4,017,886 +0.07(+0.19%)
Dec 17, 2007 35.64 35.66 35.27 35.37 5,608,125 -0.44(-1.23%)
Dec 14, 2007 36.07 36.24 35.73 35.81 6,023,546 -0.45(-1.25%)
Dec 13, 2007 36.20 36.42 35.87 36.26 5,628,191 -0.47(-1.29%)
Dec 12, 2007 36.83 36.93 36.42 36.73 9,857,304 +0.77(+2.15%)
Dec 11, 2007 36.76 36.77 35.84 35.96 14,311,284 -0.43(-1.18%)
Dec 10, 2007 36.34 36.68 36.30 36.39 4,137,053 -0.01(-0.03%)
Dec 07, 2007 36.26 36.45 36.12 36.40 6,199,704 +0.34(+0.94%)
Dec 06, 2007 35.60 36.19 35.59 36.06 4,609,217 +0.50(+1.40%)
Dec 05, 2007 35.12 35.77 35.12 35.56 5,770,858 +0.64(+1.84%)
Dec 04, 2007 35.25 35.30 34.88 34.92 4,712,362 -0.48(-1.35%)
Dec 03, 2007 35.17 35.45 35.15 35.40 5,516,681 +0.29(+0.82%)
Nov 30, 2007 35.40 35.40 34.97 35.11 7,474,961 +0.20(+0.58%)
Nov 29, 2007 34.77 35.23 34.69 34.91 6,189,963 -0.08(-0.23%)
Nov 28, 2007 34.48 35.02 34.42 34.99 6,355,895 +0.83(+2.42%)
Nov 27, 2007 34.00 34.18 33.70 34.16 6,212,816 +0.14(+0.40%)
Nov 26, 2007 34.65 34.96 34.00 34.03 6,363,106 -0.39(-1.14%)
Nov 23, 2007 34.16 34.55 34.03 34.42 2,589,671 +0.10(+0.28%)
Nov 21, 2007 34.80 34.91 34.27 34.32 6,417,646 -0.34(-0.97%)
Nov 20, 2007 34.05 34.85 34.03 34.66 8,881,826 +0.72(+2.13%)
Nov 19, 2007 34.64 34.70 33.76 33.94 9,969,102 -1.03(-2.95%)
Nov 16, 2007 35.12 35.16 34.65 34.97 7,692,578 +0.54(+1.56%)
Nov 15, 2007 34.87 35.08 34.23 34.44 9,005,341 -1.08(-3.04%)
Nov 14, 2007 35.94 36.01 35.37 35.52 5,282,636 -0.03(-0.10%)
Nov 13, 2007 34.85 35.57 34.79 35.55 8,689,983 +0.74(+2.14%)
Nov 12, 2007 35.04 35.23 34.81 34.81 9,598,400 -1.46(-4.02%)
Nov 09, 2007 36.51 36.61 36.01 36.26 7,008,737 -0.85(-2.30%)
Nov 08, 2007 37.33 37.50 36.71 37.12 9,864,903 -0.36(-0.97%)
Nov 07, 2007 38.25 38.49 37.46 37.48 10,904,583 -0.99(-2.57%)
Nov 06, 2007 38.49 38.50 38.09 38.47 9,086,795 +0.44(+1.16%)
Nov 05, 2007 37.90 38.23 37.68 38.03 12,385,524 +0.19(+0.51%)
Nov 02, 2007 37.70 38.04 37.53 37.84 14,266,224 +0.96(+2.60%)
Nov 01, 2007 37.65 37.65 36.84 36.88 8,971,661 -0.77(-2.04%)
Oct 31, 2007 37.10 37.75 37.02 37.65 7,865,460 +0.66(+1.77%)
Oct 30, 2007 37.44 37.46 36.95 36.99 6,872,519 -0.76(-2.01%)
Oct 29, 2007 37.81 37.93 37.63 37.75 7,536,039 +0.20(+0.54%)
Oct 26, 2007 37.32 37.56 37.14 37.54 14,630,638 +0.93(+2.53%)
Oct 25, 2007 36.66 36.69 36.24 36.62 7,788,421 +0.14(+0.38%)
Oct 24, 2007 36.50 36.64 36.10 36.48 11,212,728 +0.06(+0.17%)
Oct 23, 2007 36.47 36.52 36.13 36.41 9,449,390 +0.75(+2.11%)
Oct 22, 2007 35.47 35.72 35.25 35.66 8,900,904 -0.47(-1.30%)
Oct 19, 2007 36.77 36.77 36.05 36.13 12,047,207 -0.56(-1.53%)
Oct 18, 2007 36.38 36.75 36.30 36.69 7,567,757 +0.17(+0.48%)
Oct 17, 2007 36.73 36.80 36.15 36.52 9,880,925 -0.32(-0.86%)
Oct 16, 2007 36.97 37.00 36.80 36.83 11,786,493 +0.19(+0.51%)
Oct 15, 2007 37.09 37.11 36.45 36.65 13,033,348 +0.24(+0.65%)
Oct 12, 2007 36.01 36.47 35.91 36.41 20,926,216 +1.74(+5.03%)
Oct 11, 2007 34.84 35.27 34.52 34.67 10,780,496 +0.23(+0.66%)
Oct 10, 2007 34.16 34.63 34.15 34.44 9,525,111 +0.08(+0.24%)
Oct 09, 2007 33.90 34.41 33.88 34.36 7,902,131 +0.73(+2.18%)
Oct 08, 2007 33.69 33.77 33.40 33.62 3,918,643 -0.27(-0.78%)
Oct 05, 2007 33.81 33.91 33.73 33.89 6,965,925 +0.49(+1.46%)
Oct 04, 2007 33.45 33.47 33.09 33.40 9,831,414 +0.76(+2.34%)
Oct 03, 2007 32.46 32.92 32.46 32.64 8,581,195 -0.54(-1.63%)
Oct 02, 2007 32.98 33.26 32.91 33.18 6,646,260 -0.42(-1.25%)
Oct 01, 2007 33.41 33.70 33.27 33.60 5,374,435 +0.13(+0.37%)
Sep 28, 2007 33.42 33.66 33.17 33.47 5,516,594 +0.20(+0.59%)
Sep 27, 2007 33.31 33.41 33.06 33.28 5,896,921 +0.16(+0.50%)
Sep 26, 2007 33.33 33.43 32.85 33.11 8,715,693 -0.35(-1.05%)
Sep 25, 2007 33.33 33.47 33.19 33.47 12,226,193 -0.92(-2.68%)
Sep 24, 2007 34.65 34.69 34.35 34.39 4,788,555 -0.08(-0.24%)
Sep 21, 2007 34.90 34.81 34.41 34.47 8,430,004 +0.17(+0.51%)
Sep 20, 2007 34.35 34.48 34.23 34.30 5,688,093 +0.25(+0.74%)
Sep 19, 2007 33.88 34.44 33.86 34.04 8,666,896 +0.28(+0.83%)
Sep 18, 2007 32.90 33.90 32.98 33.76 7,821,956 +0.79(+2.39%)
Sep 17, 2007 32.98 33.19 32.75 32.98 4,673,782 -0.23(-0.70%)
Sep 14, 2007 32.99 33.44 32.90 33.21 5,953,479 -0.36(-1.08%)
Sep 13, 2007 33.53 33.74 33.46 33.57 5,105,734 +0.06(+0.19%)
Sep 12, 2007 33.13 33.59 33.08 33.51 9,080,729 +0.12(+0.35%)
Sep 11, 2007 32.94 33.43 32.90 33.39 7,755,247 +0.41(+1.23%)
Sep 10, 2007 33.19 33.20 32.65 32.99 6,973,880 +0.06(+0.19%)
Sep 07, 2007 33.01 33.13 32.71 32.92 8,363,295 -0.07(-0.22%)
Sep 06, 2007 33.02 33.19 32.87 33.00 6,294,483 +0.16(+0.50%)
Sep 05, 2007 32.75 32.91 32.56 32.83 5,650,802 -0.05(-0.16%)
Sep 04, 2007 32.25 32.99 32.22 32.89 7,301,335 +0.37(+1.14%)
Aug 31, 2007 32.63 32.70 32.38 32.51 5,949,336 +0.46(+1.43%)
Aug 30, 2007 31.69 32.31 31.66 32.06 7,031,598 +0.08(+0.24%)
Aug 29, 2007 31.55 31.99 31.45 31.98 6,320,586 +0.69(+2.21%)
Aug 28, 2007 31.88 31.96 31.25 31.29 5,746,101 -0.91(-2.83%)
Aug 27, 2007 32.33 32.33 32.02 32.20 3,526,468 -0.16(-0.49%)
Aug 24, 2007 31.88 32.41 32.06 32.36 8,787,996 +0.56(+1.76%)
Aug 23, 2007 31.80 31.89 31.45 31.80 6,188,817 +0.29(+0.93%)
Aug 22, 2007 31.31 31.55 31.21 31.51 5,831,041 +0.59(+1.90%)
Aug 21, 2007 30.87 31.07 30.73 30.92 6,230,467 -0.27(-0.85%)
Aug 20, 2007 31.42 31.43 30.74 31.18 7,171,051 +0.01(+0.03%)
Aug 17, 2007 30.85 31.35 30.68 31.17 10,598,312 +0.76(+2.51%)
Aug 16, 2007 30.48 30.53 29.49 30.41 15,995,565 -0.33(-1.08%)
Aug 15, 2007 30.84 31.42 30.71 30.74 10,178,224 -0.45(-1.44%)
Aug 14, 2007 31.78 31.83 31.15 31.19 7,571,900 -0.41(-1.30%)
Aug 13, 2007 31.46 31.97 31.53 31.60 8,514,530 +0.12(+0.37%)
Aug 10, 2007 31.53 31.59 30.93 31.49 10,329,961 -0.20(-0.62%)
Aug 09, 2007 31.99 32.23 31.62 31.68 12,574,081 -1.19(-3.61%)
Aug 08, 2007 32.35 33.17 32.40 32.87 12,700,312 +0.04(+0.12%)
Aug 07, 2007 32.08 33.06 32.06 32.83 10,869,673 +0.23(+0.71%)
Aug 06, 2007 32.41 32.61 31.92 32.60 13,688,076 +0.50(+1.56%)
Aug 03, 2007 32.47 33.05 32.07 32.10 11,766,784 -1.20(-3.60%)
Aug 02, 2007 33.39 33.40 32.88 33.30 11,960,860 -0.35(-1.03%)
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.