Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 31.26 31.94 31.11 31.71 16,158,559 +0.02(+0.08%)
Jan 30, 2008 32.21 32.30 31.59 31.68 11,929,838 -0.59(-1.84%)
Jan 29, 2008 32.65 32.65 32.10 32.27 15,015,271 +0.72(+2.27%)
Jan 28, 2008 31.37 31.86 31.19 31.56 11,469,405 +0.25(+0.81%)
Jan 25, 2008 31.91 31.93 31.08 31.31 15,436,479 -0.36(-1.13%)
Jan 24, 2008 32.21 32.55 31.45 31.66 21,071,824 -0.53(-1.65%)
Jan 23, 2008 31.31 32.21 30.98 32.19 14,227,558 +0.01(+0.02%)
Jan 22, 2008 31.53 32.70 30.88 32.19 17,719,788 -0.95(-2.87%)
Jan 21, 2008 33.74 34.00 32.95 33.14 0 +0.00(+0.00%)
Jan 18, 2008 33.74 34.00 32.95 33.14 16,229,701 -0.70(-2.06%)
Jan 17, 2008 34.63 34.74 33.75 33.84 15,688,066 -0.76(-2.19%)
Jan 16, 2008 34.74 35.27 34.51 34.59 12,924,619 -0.32(-0.92%)
Jan 15, 2008 35.17 35.24 34.68 34.92 9,536,518 -0.36(-1.03%)
Jan 14, 2008 35.30 35.49 35.10 35.28 9,017,635 +0.23(+0.65%)
Jan 11, 2008 34.80 35.25 34.69 35.05 8,688,257 -0.02(-0.07%)
Jan 10, 2008 34.89 35.24 34.59 35.08 10,191,765 -0.01(-0.02%)
Jan 09, 2008 34.58 35.25 34.58 35.08 15,522,618 +0.49(+1.43%)
Jan 08, 2008 33.82 35.30 33.57 34.59 19,770,136 +0.93(+2.77%)
Jan 07, 2008 32.21 33.77 32.19 33.66 16,817,122 +1.70(+5.31%)
Jan 04, 2008 32.42 32.60 31.89 31.96 10,026,873 -0.73(-2.25%)
Jan 03, 2008 32.53 32.80 32.47 32.69 7,315,070 +0.27(+0.84%)
Jan 02, 2008 32.98 33.18 32.21 32.42 9,006,257 -0.52(-1.57%)
Jan 01, 2008 33.18 33.23 32.78 32.94 0 +0.00(+0.00%)
Dec 31, 2007 33.18 33.23 32.78 32.94 6,435,628 -0.41(-1.22%)
Dec 28, 2007 33.15 33.41 33.14 33.35 4,905,316 +0.10(+0.32%)
Dec 27, 2007 33.44 33.44 32.95 33.24 5,464,575 -0.27(-0.79%)
Dec 26, 2007 33.45 33.56 33.30 33.51 4,731,859 -0.11(-0.33%)
Dec 24, 2007 33.50 33.63 33.26 33.62 2,380,700 +0.16(+0.48%)
Dec 21, 2007 33.07 33.50 32.95 33.46 12,161,099 +0.62(+1.88%)
Dec 20, 2007 32.98 33.01 32.75 32.84 9,006,089 +0.03(+0.09%)
Dec 19, 2007 32.94 33.16 32.52 32.81 10,297,354 -0.19(-0.58%)
Dec 18, 2007 32.99 33.43 32.81 33.00 15,246,281 +0.19(+0.58%)
Dec 17, 2007 33.00 33.27 32.68 32.81 7,786,311 -0.33(-0.99%)
Dec 14, 2007 33.24 33.43 33.04 33.14 8,151,431 -0.29(-0.87%)
Dec 13, 2007 33.14 33.48 33.00 33.43 9,190,132 +0.06(+0.18%)
Dec 12, 2007 33.45 33.80 33.11 33.37 11,830,553 +0.01(+0.04%)
Dec 11, 2007 33.79 34.14 33.32 33.35 9,260,258 -0.44(-1.31%)
Dec 10, 2007 33.53 33.90 33.39 33.80 7,466,306 +0.30(+0.88%)
Dec 07, 2007 33.66 33.72 33.14 33.50 7,236,268 +0.23(+0.69%)
Dec 06, 2007 33.78 33.78 32.97 33.27 10,572,868 +0.27(+0.82%)
Dec 05, 2007 32.52 33.19 32.30 33.00 7,881,314 +0.85(+2.65%)
Dec 04, 2007 32.28 32.41 31.93 32.15 8,834,067 -0.26(-0.80%)
Dec 03, 2007 32.58 32.67 32.21 32.41 7,918,551 -0.26(-0.79%)
Nov 30, 2007 32.40 32.89 32.40 32.67 9,605,483 +0.10(+0.30%)
Nov 29, 2007 32.08 32.77 31.99 32.57 10,670,691 +0.33(+1.01%)
Nov 28, 2007 31.58 32.29 31.23 32.24 9,865,304 +0.83(+2.65%)
Nov 27, 2007 30.74 31.53 30.59 31.41 10,427,617 +0.77(+2.50%)
Nov 26, 2007 31.42 31.44 30.54 30.65 8,073,149 -0.69(-2.21%)
Nov 23, 2007 30.81 31.36 30.55 31.34 4,598,349 +1.05(+3.46%)
Nov 21, 2007 30.87 31.02 30.29 30.29 9,716,381 -0.78(-2.50%)
Nov 20, 2007 31.44 31.46 30.77 31.07 9,859,790 -0.26(-0.83%)
Nov 19, 2007 31.70 31.89 31.11 31.32 14,015,532 -0.64(-2.01%)
Nov 16, 2007 32.27 32.45 31.69 31.97 10,945,308 -0.15(-0.48%)
Nov 15, 2007 32.52 32.69 32.05 32.12 9,520,770 -0.60(-1.83%)
Nov 14, 2007 32.55 33.06 32.45 32.72 10,634,676 +0.24(+0.74%)
Nov 13, 2007 32.34 32.61 32.00 32.48 13,821,452 +0.09(+0.27%)
Nov 12, 2007 31.79 32.65 31.62 32.39 10,798,513 +0.61(+1.92%)
Nov 09, 2007 31.57 32.13 31.38 31.78 11,074,987 -0.07(-0.21%)
Nov 08, 2007 31.83 32.06 31.57 31.85 13,515,336 +0.06(+0.17%)
Nov 07, 2007 32.11 32.44 31.74 31.79 9,662,474 -0.59(-1.81%)
Nov 06, 2007 32.21 32.48 32.08 32.38 11,644,159 +0.20(+0.61%)
Nov 05, 2007 32.74 32.76 31.86 32.18 19,974,640 -0.31(-0.97%)
Nov 02, 2007 32.76 33.01 32.40 32.50 19,208,220 -0.06(-0.19%)
Nov 01, 2007 33.11 33.31 32.45 32.56 13,133,578 -0.85(-2.55%)
Oct 31, 2007 33.21 33.58 32.89 33.41 15,744,475 +0.28(+0.86%)
Oct 30, 2007 32.81 33.38 32.76 33.13 9,491,872 +0.10(+0.32%)
Oct 29, 2007 32.52 33.32 32.52 33.02 15,881,268 +0.52(+1.59%)
Oct 26, 2007 32.40 32.55 32.10 32.50 15,295,360 +0.15(+0.48%)
Oct 25, 2007 32.18 32.71 31.96 32.35 37,023,388 -2.30(-6.63%)
Oct 24, 2007 34.86 35.01 34.27 34.64 9,645,683 -0.60(-1.72%)
Oct 23, 2007 34.80 35.25 34.62 35.25 7,159,423 +0.65(+1.87%)
Oct 22, 2007 34.45 34.90 34.38 34.60 8,364,627 +0.01(+0.04%)
Oct 19, 2007 34.80 35.27 34.47 34.59 9,132,223 -0.36(-1.04%)
Oct 18, 2007 35.23 35.43 34.72 34.95 13,560,489 -0.19(-0.53%)
Oct 17, 2007 35.40 35.67 34.92 35.14 9,837,582 -0.12(-0.35%)
Oct 16, 2007 35.75 35.75 35.16 35.26 10,555,097 -0.49(-1.36%)
Oct 15, 2007 36.17 36.29 35.68 35.75 9,051,995 -0.36(-1.01%)
Oct 12, 2007 36.00 36.27 35.77 36.11 4,644,038 +0.11(+0.31%)
Oct 11, 2007 36.04 36.32 35.90 36.00 8,291,368 -0.03(-0.09%)
Oct 10, 2007 36.11 36.33 35.91 36.03 7,050,345 -0.09(-0.26%)
Oct 09, 2007 36.37 36.51 36.09 36.12 6,766,873 -0.28(-0.76%)
Oct 08, 2007 36.57 36.66 36.35 36.40 4,360,355 -0.29(-0.79%)
Oct 05, 2007 36.59 36.91 36.49 36.69 6,089,552 +0.31(+0.87%)
Oct 04, 2007 36.41 36.66 36.34 36.38 7,891,849 +0.05(+0.14%)
Oct 03, 2007 35.82 36.49 35.69 36.33 6,647,260 +0.28(+0.79%)
Oct 02, 2007 36.02 36.14 35.76 36.04 4,683,050 +0.08(+0.22%)
Oct 01, 2007 35.22 36.09 35.19 35.96 9,124,735 +0.84(+2.39%)
Sep 28, 2007 35.28 35.43 35.01 35.13 7,016,633 -0.27(-0.77%)
Sep 27, 2007 35.54 35.60 35.07 35.40 6,606,417 -0.02(-0.05%)
Sep 26, 2007 35.51 35.79 35.37 35.42 8,709,796 +0.12(+0.33%)
Sep 25, 2007 35.34 35.79 35.14 35.30 7,354,726 -0.20(-0.56%)
Sep 24, 2007 35.72 35.90 35.33 35.50 5,326,618 -0.06(-0.16%)
Sep 21, 2007 35.48 35.75 35.22 35.55 7,928,964 +0.33(+0.95%)
Sep 20, 2007 35.50 35.57 35.22 35.22 5,962,647 -0.28(-0.78%)
Sep 19, 2007 35.36 35.79 35.03 35.50 8,907,261 +0.24(+0.68%)
Sep 18, 2007 34.63 35.32 34.48 35.25 6,604,472 +0.73(+2.13%)
Sep 17, 2007 35.06 35.06 34.23 34.52 7,106,262 -0.54(-1.53%)
Sep 14, 2007 35.12 35.27 34.90 35.06 8,092,500 -0.22(-0.63%)
Sep 13, 2007 35.20 35.59 35.17 35.28 7,708,540 +0.08(+0.23%)
Sep 12, 2007 34.83 35.25 34.72 35.20 7,046,131 +0.28(+0.79%)
Sep 11, 2007 34.71 35.02 34.51 34.92 6,592,316 +0.28(+0.82%)
Sep 10, 2007 34.93 34.95 34.43 34.64 7,163,313 -0.02(-0.05%)
Sep 07, 2007 35.09 35.37 34.56 34.66 9,680,367 -0.79(-2.23%)
Sep 06, 2007 35.54 35.61 35.24 35.45 6,602,527 +0.10(+0.28%)
Sep 05, 2007 35.72 35.72 35.24 35.35 7,694,277 -0.52(-1.45%)
Sep 04, 2007 35.37 35.92 35.22 35.87 9,085,869 +0.48(+1.36%)
Aug 31, 2007 35.13 35.46 35.06 35.38 9,164,801 +0.42(+1.20%)
Aug 30, 2007 34.58 35.13 34.51 34.96 7,560,077 +0.22(+0.62%)
Aug 29, 2007 34.64 34.78 34.33 34.75 9,613,592 +0.14(+0.39%)
Aug 28, 2007 34.72 34.86 34.45 34.61 8,910,016 -0.18(-0.51%)
Aug 27, 2007 34.81 34.94 34.74 34.79 5,031,515 -0.14(-0.39%)
Aug 24, 2007 34.50 34.93 34.24 34.93 9,075,496 +0.46(+1.32%)
Aug 23, 2007 34.54 34.55 34.27 34.47 4,469,595 +0.08(+0.23%)
Aug 22, 2007 34.42 34.45 33.95 34.39 7,610,645 +0.28(+0.83%)
Aug 21, 2007 34.24 34.32 33.81 34.11 7,804,813 -0.22(-0.63%)
Aug 20, 2007 34.42 34.55 33.88 34.32 7,875,479 -0.11(-0.32%)
Aug 17, 2007 34.26 34.59 33.85 34.43 11,065,801 +0.60(+1.79%)
Aug 16, 2007 34.05 34.02 33.12 33.83 14,414,472 -0.22(-0.63%)
Aug 15, 2007 34.21 34.58 33.87 34.05 8,062,597 -0.16(-0.47%)
Aug 14, 2007 35.20 35.20 34.06 34.21 8,717,874 -0.92(-2.62%)
Aug 13, 2007 34.98 35.29 34.74 35.13 6,317,433 -0.14(-0.40%)
Aug 10, 2007 36.01 36.16 35.05 35.27 13,032,171 -0.43(-1.19%)
Aug 09, 2007 35.92 36.41 35.51 35.69 13,795,636 -0.34(-0.94%)
Aug 08, 2007 35.04 36.05 34.92 36.03 10,898,362 +1.16(+3.33%)
Aug 07, 2007 34.45 35.37 34.44 34.87 12,171,987 +0.19(+0.53%)
Aug 06, 2007 33.48 34.72 33.40 34.69 11,993,681 +1.06(+3.16%)
Aug 03, 2007 33.89 33.97 33.53 33.63 9,053,858 -0.06(-0.18%)
Aug 02, 2007 33.46 33.89 33.36 33.69 8,287,614 +0.25(+0.74%)
Aug 01, 2007 33.07 33.77 33.03 33.44 10,123,846 +0.07(+0.20%)
Jul 31, 2007 34.06 34.09 33.30 33.37 13,408,375 -0.42(-1.24%)
Jul 30, 2007 33.90 33.97 33.47 33.79 9,478,402 -0.15(-0.45%)
Jul 27, 2007 34.85 34.92 33.94 33.95 10,297,931 -1.04(-2.96%)
Jul 26, 2007 35.72 35.90 34.82 34.98 13,558,305 -1.07(-2.98%)
Jul 25, 2007 35.17 36.24 35.17 36.06 11,856,689 +0.78(+2.22%)
Jul 24, 2007 35.85 36.37 35.26 35.27 17,680,148 +0.00(+0.00%)
Jul 23, 2007 34.81 35.34 34.74 35.27 9,543,242 +0.70(+2.03%)
Jul 20, 2007 34.40 34.88 34.40 34.57 11,115,072 -0.22(-0.62%)
Jul 19, 2007 34.68 34.85 34.43 34.79 7,618,840 +0.20(+0.59%)
Jul 18, 2007 34.67 34.71 34.40 34.58 8,781,698 -0.22(-0.62%)
Jul 17, 2007 34.96 35.05 34.67 34.80 6,962,483 -0.30(-0.86%)
Jul 16, 2007 34.95 35.36 34.95 35.10 5,839,955 -0.02(-0.05%)
Jul 13, 2007 35.23 35.26 34.88 35.12 4,690,567 +0.08(+0.23%)
Jul 12, 2007 34.43 35.11 34.33 35.04 6,957,880 +0.64(+1.85%)
Jul 11, 2007 34.11 34.44 34.03 34.40 5,681,119 +0.20(+0.58%)
Jul 10, 2007 34.37 34.58 34.19 34.21 6,810,471 -0.37(-1.07%)
Jul 09, 2007 35.03 35.09 34.55 34.58 8,564,385 -0.37(-1.06%)
Jul 06, 2007 34.96 35.02 34.67 34.95 5,368,149 +0.05(+0.14%)
Jul 05, 2007 35.06 35.14 34.80 34.90 4,336,542 -0.14(-0.40%)
Jul 03, 2007 35.15 35.17 34.89 35.04 2,424,148 +0.04(+0.11%)
Jul 02, 2007 34.70 35.00 34.61 35.00 5,852,678 +0.52(+1.52%)
Jun 29, 2007 34.66 34.80 34.26 34.48 7,148,095 -0.19(-0.53%)
Jun 28, 2007 34.78 34.98 34.61 34.66 5,537,795 -0.09(-0.25%)
Jun 27, 2007 34.19 34.80 34.18 34.75 8,265,084 +0.28(+0.81%)
Jun 26, 2007 34.23 34.60 34.17 34.47 8,084,438 +0.24(+0.70%)
Jun 25, 2007 34.70 34.77 34.12 34.23 9,613,261 -0.20(-0.57%)
Jun 22, 2007 34.96 35.03 34.29 34.43 9,245,293 -0.62(-1.78%)
Jun 21, 2007 35.03 35.13 34.61 35.05 6,656,474 +0.02(+0.07%)
Jun 20, 2007 35.53 35.74 34.98 35.03 7,984,719 -0.60(-1.70%)
Jun 19, 2007 35.48 35.72 35.42 35.63 6,678,703 +0.21(+0.59%)
Jun 18, 2007 35.61 35.79 35.30 35.42 4,935,728 -0.19(-0.54%)
Jun 15, 2007 35.79 35.95 35.48 35.61 8,005,302 +0.21(+0.59%)
Jun 14, 2007 35.20 35.64 35.05 35.40 7,828,639 +0.27(+0.77%)
Jun 13, 2007 35.13 35.37 34.79 35.13 9,245,839 +0.10(+0.28%)
Jun 12, 2007 35.09 35.34 34.92 35.03 7,014,364 -0.33(-0.93%)
Jun 11, 2007 35.21 35.59 35.04 35.36 8,005,064 +0.18(+0.51%)
Jun 08, 2007 35.05 35.26 34.80 35.18 11,337,118 +0.06(+0.16%)
Jun 07, 2007 35.84 35.88 34.99 35.13 19,723,740 -0.84(-2.33%)
Jun 06, 2007 36.65 36.52 35.88 35.96 9,604,071 -0.44(-1.20%)
Jun 05, 2007 36.51 36.53 36.24 36.40 8,555,226 -0.10(-0.27%)
Jun 04, 2007 36.37 36.54 36.24 36.50 7,899,142 +0.14(+0.37%)
Jun 01, 2007 36.24 36.38 36.04 36.37 6,241,969 +0.20(+0.55%)
May 31, 2007 36.56 36.64 36.02 36.17 8,724,175 -0.38(-1.05%)
May 30, 2007 36.69 36.57 36.11 36.55 8,275,301 -0.14(-0.37%)
May 29, 2007 36.59 36.74 36.28 36.69 5,189,216 +0.06(+0.17%)
May 25, 2007 36.16 36.71 36.16 36.62 2,952,312 +0.10(+0.29%)
May 24, 2007 36.96 36.96 36.45 36.52 6,322,417 -0.13(-0.35%)
May 23, 2007 36.73 36.87 36.58 36.65 4,723,080 -0.08(-0.22%)
May 22, 2007 37.01 37.02 36.65 36.73 5,017,415 -0.06(-0.15%)
May 21, 2007 36.65 36.95 36.52 36.78 11,059,282 +0.15(+0.42%)
May 18, 2007 36.40 36.77 36.40 36.63 4,930,541 +0.22(+0.59%)
May 17, 2007 36.40 36.51 36.20 36.41 4,521,428 -0.06(-0.15%)
May 16, 2007 36.56 36.69 36.33 36.47 6,385,765 -0.08(-0.22%)
May 15, 2007 36.51 36.77 36.45 36.55 6,607,389 +0.02(+0.05%)
May 14, 2007 36.05 36.62 36.06 36.53 7,638,986 +0.48(+1.33%)
May 11, 2007 36.22 36.22 35.72 36.05 12,268,771 -0.17(-0.48%)
May 10, 2007 36.69 36.76 36.18 36.22 9,994,182 -0.64(-1.74%)
May 09, 2007 36.76 36.88 36.64 36.87 7,785,721 -0.05(-0.13%)
May 08, 2007 36.80 37.00 36.68 36.91 13,707,330 +0.07(+0.18%)
May 07, 2007 36.74 36.99 36.74 36.85 7,418,435 +0.11(+0.30%)
May 04, 2007 36.49 36.86 36.35 36.74 10,016,910 +0.25(+0.68%)
May 03, 2007 36.68 36.77 36.38 36.49 6,746,693 -0.01(-0.03%)
May 02, 2007 36.40 36.70 36.26 36.50 7,393,123 +0.17(+0.46%)
May 01, 2007 36.48 36.64 36.25 36.33 12,008,721 -0.15(-0.41%)
Apr 30, 2007 37.01 37.01 36.36 36.48 8,424,998 -0.30(-0.81%)
Apr 27, 2007 36.41 36.83 36.40 36.78 4,809,794 -0.07(-0.20%)
Apr 26, 2007 36.33 36.95 36.33 36.85 9,888,523 +0.14(+0.37%)
Apr 25, 2007 36.77 36.79 36.47 36.72 7,545,863 +0.14(+0.39%)
Apr 24, 2007 36.41 36.71 36.34 36.58 8,232,652 -0.22(-0.59%)
Apr 23, 2007 37.15 37.19 36.57 36.79 12,409,016 -0.57(-1.54%)
Apr 20, 2007 37.23 37.64 37.05 37.37 15,608,005 +0.33(+0.90%)
Apr 19, 2007 36.46 37.19 36.19 37.03 16,080,413 +0.54(+1.49%)
Apr 18, 2007 36.13 36.62 36.06 36.49 11,137,066 +0.17(+0.46%)
Apr 17, 2007 36.03 36.46 36.00 36.32 15,038,917 +0.29(+0.80%)
Apr 16, 2007 35.60 36.08 35.17 36.03 17,435,820 +0.94(+2.67%)
Apr 13, 2007 34.70 35.17 34.67 35.09 10,510,874 +0.58(+1.68%)
Apr 12, 2007 34.30 34.61 34.24 34.51 6,486,674 +0.22(+0.63%)
Apr 11, 2007 34.38 34.39 34.11 34.30 6,123,941 -0.06(-0.16%)
Apr 10, 2007 34.19 34.38 34.14 34.35 4,838,287 +0.06(+0.18%)
Apr 09, 2007 34.20 34.38 34.10 34.29 3,720,323 +0.06(+0.18%)
Apr 05, 2007 34.03 34.32 33.97 34.23 4,857,412 +0.20(+0.58%)
Apr 04, 2007 33.72 34.08 33.63 34.03 7,043,796 +0.25(+0.75%)
Apr 03, 2007 33.41 33.89 33.39 33.78 6,982,597 +0.22(+0.66%)
Apr 02, 2007 33.29 33.62 33.26 33.56 9,759,137 +0.42(+1.27%)
Mar 30, 2007 33.01 33.37 32.82 33.14 6,042,272 +0.19(+0.56%)
Mar 29, 2007 32.82 33.03 32.53 32.95 8,643,561 +0.25(+0.75%)
Mar 28, 2007 32.87 32.92 32.47 32.71 8,845,671 -0.16(-0.49%)
Mar 27, 2007 32.95 33.07 32.74 32.87 7,371,906 -0.27(-0.82%)
Mar 26, 2007 33.00 33.29 32.82 33.14 8,438,210 -0.06(-0.19%)
Mar 23, 2007 33.31 33.45 32.94 33.20 6,411,924 -0.22(-0.66%)
Mar 22, 2007 32.70 33.49 32.70 33.42 6,855,367 +0.22(+0.65%)
Mar 21, 2007 32.48 33.26 32.48 33.21 10,807,556 +0.65(+1.99%)
Mar 20, 2007 32.45 32.63 32.32 32.56 5,725,042 +0.06(+0.17%)
Mar 19, 2007 32.23 32.53 32.16 32.50 5,292,216 +0.31(+0.96%)
Mar 16, 2007 32.18 32.34 31.95 32.19 10,019,270 +0.08(+0.25%)
Mar 15, 2007 31.93 32.14 31.79 32.11 6,109,651 +0.09(+0.29%)
Mar 14, 2007 32.24 32.27 31.68 32.02 8,659,607 -0.10(-0.33%)
Mar 13, 2007 32.58 32.63 32.08 32.13 8,804,342 -0.45(-1.38%)
Mar 12, 2007 32.34 32.73 32.24 32.58 5,904,786 +0.13(+0.40%)
Mar 09, 2007 32.42 32.65 32.32 32.45 8,187,477 +0.14(+0.44%)
Mar 08, 2007 32.15 32.32 32.08 32.31 5,342,865 +0.31(+0.96%)
Mar 07, 2007 32.13 32.35 31.87 32.00 7,851,978 -0.23(-0.71%)
Mar 06, 2007 31.93 32.26 31.81 32.23 8,191,853 +0.37(+1.16%)
Mar 05, 2007 31.76 32.15 31.60 31.86 12,257,714 -0.09(-0.27%)
Mar 02, 2007 32.17 32.20 31.90 31.94 10,595,454 -0.30(-0.92%)
Mar 01, 2007 32.09 32.40 32.02 32.24 10,148,173 -0.21(-0.65%)
Feb 28, 2007 33.02 33.02 32.27 32.45 12,451,558 -0.25(-0.77%)
Feb 27, 2007 33.14 33.64 32.44 32.70 13,085,603 -0.86(-2.57%)
Feb 26, 2007 33.60 33.72 33.47 33.56 6,236,431 +0.12(+0.35%)
Feb 23, 2007 33.32 33.54 33.16 33.45 5,479,010 +0.04(+0.13%)
Feb 22, 2007 33.69 33.69 33.32 33.40 5,420,014 -0.23(-0.70%)
Feb 21, 2007 33.72 33.81 33.55 33.64 5,462,964 -0.26(-0.76%)
Feb 20, 2007 33.95 34.06 33.79 33.90 4,501,848 -0.03(-0.09%)
Feb 16, 2007 33.79 33.96 33.67 33.93 5,966,051 +0.02(+0.05%)
Feb 15, 2007 33.84 34.00 33.78 33.91 5,011,418 +0.06(+0.18%)
Feb 14, 2007 33.55 33.87 33.46 33.85 6,115,990 +0.36(+1.07%)
Feb 13, 2007 33.56 33.63 33.35 33.49 5,440,152 -0.08(-0.24%)
Feb 12, 2007 33.78 33.78 33.46 33.57 5,349,248 +0.11(+0.33%)
Feb 09, 2007 33.44 33.75 33.39 33.46 5,821,154 +0.01(+0.04%)
Feb 08, 2007 33.35 33.76 33.35 33.45 5,064,255 -0.13(-0.39%)
Feb 07, 2007 33.75 33.80 33.53 33.58 7,583,740 -0.14(-0.40%)
Feb 06, 2007 33.69 33.82 33.56 33.71 7,271,094 -0.02(-0.05%)
Feb 05, 2007 33.58 33.76 33.34 33.73 8,250,525 +0.04(+0.13%)
Feb 02, 2007 33.74 33.80 33.55 33.69 8,060,733 -0.10(-0.31%)
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.