Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 17.93 18.44 17.75 18.44 75,527,796 +0.79(+4.48%)
Sep 29, 2008 18.28 18.66 17.65 17.65 70,570,743 -1.01(-5.41%)
Sep 26, 2008 18.31 18.72 18.21 18.66 0 +0.02(+0.11%)
Sep 25, 2008 18.10 18.79 18.09 18.64 57,615,298 +0.65(+3.61%)
Sep 24, 2008 18.16 18.19 17.75 17.99 39,494,691 -0.02(-0.11%)
Sep 23, 2008 18.20 18.50 18.01 18.01 61,189,109 -0.06(-0.33%)
Sep 22, 2008 18.30 18.65 18.02 18.07 44,889,263 -0.48(-2.59%)
Sep 19, 2008 18.90 18.99 17.70 18.55 0 +0.56(+3.11%)
Sep 18, 2008 17.42 18.33 17.31 17.99 95,692,651 +0.82(+4.78%)
Sep 17, 2008 17.58 18.12 17.16 17.17 73,156,584 -0.64(-3.59%)
Sep 16, 2008 17.70 18.04 17.50 17.81 83,006,114 -0.24(-1.33%)
Sep 15, 2008 18.11 18.53 18.05 18.05 67,280,534 -0.57(-3.06%)
Sep 12, 2008 18.29 18.71 18.20 18.62 43,265,942 +0.23(+1.25%)
Sep 11, 2008 18.00 18.42 17.98 18.39 33,323,542 +0.19(+1.04%)
Sep 10, 2008 18.27 18.45 18.10 18.20 38,272,992 -0.04(-0.22%)
Sep 09, 2008 19.05 19.18 18.24 18.24 54,702,538 -0.90(-4.70%)
Sep 08, 2008 18.84 19.19 18.76 19.14 48,944,047 +0.63(+3.40%)
Sep 05, 2008 18.62 18.84 18.45 18.51 0 -0.16(-0.86%)
Sep 04, 2008 19.20 19.59 18.66 18.67 46,472,938 -0.53(-2.76%)
Sep 03, 2008 19.17 19.36 19.05 19.20 30,307,607 +0.03(+0.16%)
Sep 02, 2008 19.30 19.57 19.13 19.17 29,887,338 +0.06(+0.31%)
Aug 29, 2008 19.24 19.34 19.07 19.11 0 -0.16(-0.83%)
Aug 28, 2008 19.17 19.30 19.10 19.27 32,879,204 +0.19(+1.00%)
Aug 27, 2008 19.20 19.25 18.95 19.08 36,375,779 -0.20(-1.04%)
Aug 26, 2008 19.56 19.60 19.20 19.28 36,749,638 -0.23(-1.18%)
Aug 25, 2008 19.60 19.87 19.37 19.51 41,406,832 -0.24(-1.22%)
Aug 22, 2008 19.48 19.82 19.36 19.75 0 +0.38(+1.96%)
Aug 21, 2008 19.15 19.44 19.04 19.37 27,027,531 +0.09(+0.47%)
Aug 20, 2008 19.36 19.43 19.06 19.28 30,267,934 -0.06(-0.31%)
Aug 19, 2008 19.52 19.71 19.30 19.34 34,462,215 -0.30(-1.53%)
Aug 18, 2008 20.08 20.09 19.56 19.64 37,431,554 -0.33(-1.65%)
Aug 15, 2008 19.87 20.13 19.86 19.97 39,336,234 +0.19(+0.96%)
Aug 14, 2008 19.68 20.09 19.51 19.78 36,222,454 +0.14(+0.71%)
Aug 13, 2008 19.75 19.85 19.56 19.64 36,745,582 -0.08(-0.41%)
Aug 12, 2008 19.83 20.03 19.67 19.72 35,676,366 -0.16(-0.80%)
Aug 11, 2008 19.81 20.11 19.69 19.88 45,371,267 +0.04(+0.20%)
Aug 08, 2008 19.21 19.87 19.19 19.84 43,155,809 +0.63(+3.28%)
Aug 07, 2008 19.31 19.62 19.11 19.21 38,952,806 -0.22(-1.13%)
Aug 06, 2008 19.42 19.54 19.21 19.43 41,752,426 -0.28(-1.42%)
Aug 05, 2008 19.04 19.75 19.04 19.71 56,921,887 +0.73(+3.85%)
Aug 04, 2008 18.62 19.16 18.55 18.98 43,046,181 +0.38(+2.04%)
Aug 01, 2008 18.81 18.95 18.53 18.60 32,912,064 -0.07(-0.37%)
Jul 31, 2008 18.81 19.09 18.61 18.67 47,615,860 -0.21(-1.11%)
Jul 30, 2008 18.65 19.12 18.53 18.88 42,447,985 +0.35(+1.89%)
Jul 29, 2008 18.42 18.61 18.34 18.53 32,479,707 +0.17(+0.93%)
Jul 28, 2008 18.87 18.91 18.34 18.36 35,834,087 -0.53(-2.81%)
Jul 25, 2008 18.89 18.95 18.72 18.89 42,849,125 +0.08(+0.43%)
Jul 24, 2008 19.19 19.25 18.75 18.81 40,991,259 -0.26(-1.36%)
Jul 23, 2008 18.79 19.12 18.61 19.07 65,604,847 +0.72(+3.92%)
Jul 22, 2008 17.98 18.49 17.89 18.35 49,919,098 +0.26(+1.44%)
Jul 21, 2008 18.43 18.53 17.99 18.09 48,619,912 -0.23(-1.26%)
Jul 18, 2008 18.41 18.45 18.07 18.32 42,748,229 -0.07(-0.38%)
Jul 17, 2008 18.26 18.49 18.00 18.39 49,099,839 +0.13(+0.71%)
Jul 16, 2008 17.60 18.29 17.41 18.26 56,019,861 +0.68(+3.87%)
Jul 15, 2008 17.52 17.81 17.34 17.58 61,794,062 -0.07(-0.40%)
Jul 14, 2008 18.02 18.10 17.59 17.65 35,782,376 -0.16(-0.90%)
Jul 11, 2008 17.94 18.05 17.68 17.81 51,065,328 -0.22(-1.22%)
Jul 10, 2008 18.15 18.36 17.84 18.03 47,087,010 +0.00(+0.00%)
Jul 09, 2008 18.33 18.57 18.00 18.03 51,173,777 -0.16(-0.88%)
Jul 08, 2008 17.47 18.22 17.46 18.19 61,049,325 +0.80(+4.60%)
Jul 07, 2008 17.80 17.89 17.26 17.39 47,755,166 -0.36(-2.03%)
Jul 04, 2008 17.77 17.87 17.60 17.75 24,349,936 +0.00(+0.00%)
Jul 03, 2008 17.77 17.87 17.60 17.75 24,349,936 +0.13(+0.74%)
Jul 02, 2008 17.84 17.86 17.60 17.62 38,321,160 -0.11(-0.62%)
Jul 01, 2008 17.43 17.77 17.36 17.73 53,153,362 +0.26(+1.49%)
Jun 30, 2008 17.29 17.64 17.26 17.47 44,310,750 +0.19(+1.10%)
Jun 27, 2008 17.26 17.48 17.12 17.28 65,987,046 +0.11(+0.64%)
Jun 26, 2008 17.76 18.02 17.17 17.17 54,788,692 -0.71(-3.97%)
Jun 25, 2008 17.74 18.15 17.60 17.88 58,023,118 +0.19(+1.07%)
Jun 24, 2008 17.39 17.75 17.34 17.69 48,733,682 +0.31(+1.78%)
Jun 23, 2008 17.42 17.51 17.30 17.38 46,494,690 +0.05(+0.29%)
Jun 20, 2008 17.72 17.83 17.30 17.33 63,384,944 -0.44(-2.48%)
Jun 19, 2008 17.81 17.93 17.70 17.77 63,205,898 +0.00(+0.00%)
Jun 18, 2008 18.50 18.54 17.74 17.77 95,509,751 +0.05(+0.28%)
Jun 17, 2008 17.85 17.95 17.67 17.72 43,290,101 -0.05(-0.28%)
Jun 16, 2008 17.91 17.97 17.70 17.77 58,923,326 -0.22(-1.22%)
Jun 13, 2008 17.79 17.99 17.65 17.99 48,375,360 +0.26(+1.47%)
Jun 12, 2008 17.62 17.96 17.60 17.73 48,402,029 +0.18(+1.03%)
Jun 11, 2008 17.92 17.94 17.50 17.55 59,489,518 -0.39(-2.17%)
Jun 10, 2008 17.94 18.02 17.71 17.94 57,166,453 -0.08(-0.44%)
Jun 09, 2008 18.10 18.17 17.96 18.02 57,239,336 +0.06(+0.33%)
Jun 06, 2008 18.54 18.60 17.95 17.96 95,743,966 -0.71(-3.80%)
Jun 05, 2008 18.74 18.76 18.45 18.67 83,090,587 -0.13(-0.69%)
Jun 04, 2008 19.00 19.13 18.69 18.80 60,535,183 -0.21(-1.10%)
Jun 03, 2008 19.11 19.20 18.93 19.01 53,435,411 -0.17(-0.89%)
Jun 02, 2008 19.43 19.46 19.03 19.18 53,484,643 -0.18(-0.93%)
May 30, 2008 19.47 19.50 19.29 19.36 37,121,318 -0.04(-0.21%)
May 29, 2008 19.34 19.54 19.31 19.40 44,815,569 +0.10(+0.52%)
May 28, 2008 19.42 19.47 19.16 19.30 43,479,154 -0.03(-0.16%)
May 27, 2008 19.58 19.60 19.25 19.33 46,951,714 -0.20(-1.02%)
May 26, 2008 19.73 19.73 19.52 19.53 0 +0.00(+0.00%)
May 23, 2008 19.73 19.73 19.52 19.53 41,880,176 -0.25(-1.26%)
May 22, 2008 19.77 19.93 19.61 19.78 63,711,222 -0.23(-1.15%)
May 21, 2008 20.11 20.17 19.92 20.01 60,562,706 -0.04(-0.20%)
May 20, 2008 20.18 20.25 20.01 20.05 61,429,179 -0.18(-0.89%)
May 19, 2008 20.05 20.29 19.94 20.23 60,619,577 +0.20(+1.00%)
May 16, 2008 20.12 20.13 19.95 20.03 46,589,699 -0.05(-0.25%)
May 15, 2008 20.06 20.10 19.93 20.08 36,066,588 +0.02(+0.10%)
May 14, 2008 20.02 20.10 19.97 20.06 41,437,955 +0.09(+0.45%)
May 13, 2008 19.93 20.05 19.86 19.97 38,653,239 +0.06(+0.30%)
May 12, 2008 19.85 19.97 19.78 19.91 36,212,820 +0.12(+0.61%)
May 09, 2008 19.91 19.93 19.70 19.79 35,321,136 -0.18(-0.90%)
May 08, 2008 19.98 20.04 19.88 19.97 46,832,001 +0.05(+0.25%)
May 07, 2008 20.25 20.30 19.88 19.92 54,528,813 -0.50(-2.45%)
May 06, 2008 20.52 20.58 20.26 20.42 41,024,566 -0.10(-0.49%)
May 05, 2008 20.60 20.60 20.45 20.52 34,755,507 -0.09(-0.44%)
May 02, 2008 20.48 20.65 20.36 20.61 48,642,473 +0.17(+0.83%)
May 01, 2008 20.17 20.45 20.10 20.44 48,482,461 +0.33(+1.64%)
Apr 30, 2008 20.30 20.34 20.02 20.11 44,000,942 -0.13(-0.64%)
Apr 29, 2008 20.26 20.30 20.00 20.24 49,709,770 +0.01(+0.05%)
Apr 28, 2008 20.49 20.50 20.20 20.23 56,435,624 -0.20(-0.98%)
Apr 25, 2008 20.17 20.45 20.16 20.43 54,990,536 +0.39(+1.95%)
Apr 24, 2008 19.95 20.16 19.88 20.04 39,115,470 +0.18(+0.91%)
Apr 23, 2008 19.88 20.00 19.81 19.86 53,365,412 +0.07(+0.35%)
Apr 22, 2008 20.23 20.24 19.79 19.79 66,489,565 -0.41(-2.03%)
Apr 21, 2008 20.36 20.49 20.13 20.20 50,286,130 -0.27(-1.32%)
Apr 18, 2008 20.59 20.61 20.30 20.47 56,597,819 +0.07(+0.34%)
Apr 17, 2008 20.50 20.54 20.22 20.40 77,508,233 -0.70(-3.32%)
Apr 16, 2008 20.83 21.10 20.74 21.10 38,512,382 +0.39(+1.88%)
Apr 15, 2008 20.60 20.92 20.57 20.71 33,426,361 +0.15(+0.73%)
Apr 14, 2008 20.54 20.63 20.45 20.56 37,021,820 +0.11(+0.54%)
Apr 11, 2008 20.86 20.90 20.44 20.45 30,204,729 -0.47(-2.25%)
Apr 10, 2008 20.86 21.10 20.80 20.92 36,286,715 +0.03(+0.14%)
Apr 09, 2008 21.00 21.08 20.72 20.89 37,394,517 -0.11(-0.52%)
Apr 08, 2008 21.35 21.42 20.90 21.00 38,193,231 -0.48(-2.23%)
Apr 07, 2008 21.43 21.57 21.28 21.48 25,585,183 +0.13(+0.61%)
Apr 04, 2008 21.33 21.46 21.24 21.35 29,779,556 +0.01(+0.05%)
Apr 03, 2008 21.41 21.46 20.93 21.34 35,939,045 -0.17(-0.79%)
Apr 02, 2008 21.22 21.60 21.18 21.51 31,872,527 +0.13(+0.61%)
Apr 01, 2008 21.05 21.38 20.84 21.38 37,493,047 +0.45(+2.15%)
Mar 31, 2008 20.69 20.97 20.48 20.93 52,812,955 +0.43(+2.10%)
Mar 28, 2008 20.68 20.72 20.47 20.50 31,202,878 -0.06(-0.29%)
Mar 27, 2008 20.76 20.89 20.55 20.56 34,595,348 -0.13(-0.63%)
Mar 26, 2008 20.72 20.75 20.59 20.69 31,720,523 -0.09(-0.43%)
Mar 25, 2008 20.68 20.81 20.65 20.78 44,062,881 +0.17(+0.82%)
Mar 24, 2008 20.82 20.82 20.48 20.61 35,726,496 +0.02(+0.10%)
Mar 21, 2008 20.70 20.70 20.48 20.59 54,784,023 +0.00(+0.00%)
Mar 20, 2008 20.70 20.70 20.48 20.59 54,774,223 -0.02(-0.10%)
Mar 19, 2008 20.85 21.05 20.55 20.61 45,845,265 -0.39(-1.86%)
Mar 18, 2008 20.83 21.09 20.69 21.00 47,203,881 +0.43(+2.09%)
Mar 17, 2008 20.38 20.85 20.19 20.57 46,566,664 -0.07(-0.34%)
Mar 14, 2008 21.32 21.32 20.50 20.64 46,927,759 -0.57(-2.69%)
Mar 13, 2008 21.16 21.37 20.79 21.21 44,046,283 -0.07(-0.33%)
Mar 12, 2008 21.77 21.80 21.16 21.28 41,598,321 -0.44(-2.03%)
Mar 11, 2008 21.34 21.98 21.22 21.72 37,233,845 +0.57(+2.70%)
Mar 10, 2008 21.37 21.42 21.14 21.15 34,351,613 -0.20(-0.94%)
Mar 07, 2008 21.46 21.66 21.20 21.35 42,330,031 -0.24(-1.11%)
Mar 06, 2008 21.98 22.02 21.57 21.59 34,523,591 -0.46(-2.07%)
Mar 05, 2008 22.42 22.44 21.80 22.05 46,775,075 -0.19(-0.87%)
Mar 04, 2008 22.15 22.28 22.05 22.24 36,042,523 -0.01(-0.04%)
Mar 03, 2008 22.42 22.42 22.12 22.25 32,751,003 -0.03(-0.13%)
Feb 29, 2008 22.65 22.67 22.20 22.28 47,228,003 -0.27(-1.20%)
Feb 28, 2008 22.75 22.80 22.43 22.55 26,692,963 -0.20(-0.88%)
Feb 27, 2008 22.79 22.88 22.60 22.75 26,355,669 -0.08(-0.35%)
Feb 26, 2008 22.64 22.92 22.63 22.83 47,132,200 +0.05(+0.22%)
Feb 25, 2008 22.50 22.82 22.50 22.78 38,616,377 +0.28(+1.24%)
Feb 22, 2008 22.50 22.59 22.16 22.50 32,655,088 +0.10(+0.45%)
Feb 21, 2008 22.67 22.67 22.31 22.40 39,630,031 -0.07(-0.31%)
Feb 20, 2008 22.33 22.55 22.17 22.47 33,701,882 +0.10(+0.45%)
Feb 19, 2008 22.50 22.67 22.33 22.37 34,404,588 +0.04(+0.18%)
Feb 18, 2008 22.43 22.62 22.31 22.33 0 +0.00(+0.00%)
Feb 15, 2008 22.43 22.62 22.31 22.33 56,372,122 -0.12(-0.53%)
Feb 14, 2008 22.73 22.84 22.31 22.45 44,714,824 -0.29(-1.28%)
Feb 13, 2008 22.70 22.88 22.62 22.74 51,143,203 +0.06(+0.26%)
Feb 12, 2008 22.30 22.73 22.25 22.68 43,140,767 +0.48(+2.16%)
Feb 11, 2008 22.37 22.41 22.03 22.20 31,223,884 -0.10(-0.45%)
Feb 08, 2008 22.65 22.67 22.18 22.30 30,279,516 -0.37(-1.63%)
Feb 07, 2008 22.60 22.90 22.45 22.67 33,036,068 +0.08(+0.35%)
Feb 06, 2008 22.90 23.03 22.58 22.59 42,342,895 -0.37(-1.61%)
Feb 05, 2008 23.50 23.55 22.96 22.96 39,340,871 -0.67(-2.84%)
Feb 04, 2008 23.55 23.78 23.50 23.63 29,595,532 +0.04(+0.17%)
Feb 01, 2008 23.40 23.79 23.12 23.59 52,093,920 +0.23(+0.98%)
Jan 31, 2008 23.03 23.52 22.76 23.36 52,735,601 +0.26(+1.13%)
Jan 30, 2008 23.13 23.48 22.96 23.10 40,965,409 -0.08(-0.35%)
Jan 29, 2008 23.14 23.25 22.93 23.18 34,884,584 +0.23(+1.00%)
Jan 28, 2008 22.69 22.95 22.56 22.95 37,807,601 +0.34(+1.50%)
Jan 25, 2008 23.17 23.25 22.40 22.61 59,902,329 -0.44(-1.91%)
Jan 24, 2008 22.94 23.06 22.63 23.05 58,730,430 +0.19(+0.83%)
Jan 23, 2008 22.44 22.90 22.02 22.86 99,690,560 +0.63(+2.83%)
Jan 22, 2008 21.68 23.10 21.56 22.23 71,220,751 -0.27(-1.20%)
Jan 21, 2008 22.97 23.03 22.46 22.50 0 +0.00(+0.00%)
Jan 18, 2008 22.97 23.03 22.46 22.50 54,016,788 -0.46(-2.00%)
Jan 17, 2008 23.40 23.40 22.88 22.96 53,311,702 -0.44(-1.88%)
Jan 16, 2008 23.47 23.81 23.35 23.40 54,907,999 -0.19(-0.81%)
Jan 15, 2008 23.81 23.90 23.52 23.59 33,678,450 -0.38(-1.59%)
Jan 14, 2008 24.24 24.24 23.80 23.97 35,165,264 -0.05(-0.21%)
Jan 11, 2008 23.95 24.14 23.76 24.02 45,206,702 -0.06(-0.25%)
Jan 10, 2008 23.98 24.21 23.61 24.08 54,642,929 +0.16(+0.67%)
Jan 09, 2008 23.50 24.01 23.50 23.92 60,175,316 +0.45(+1.92%)
Jan 08, 2008 23.30 23.92 23.30 23.47 51,900,244 +0.24(+1.03%)
Jan 07, 2008 22.92 23.34 22.90 23.23 48,117,431 +0.40(+1.75%)
Jan 04, 2008 23.18 23.20 22.74 22.83 42,024,076 -0.35(-1.51%)
Jan 03, 2008 22.98 23.35 22.91 23.18 45,471,968 +0.27(+1.18%)
Jan 02, 2008 22.76 23.03 22.70 22.91 45,984,038 +0.18(+0.79%)
Jan 01, 2008 22.93 22.93 22.69 22.73 0 +0.00(+0.00%)
Dec 31, 2007 22.93 22.93 22.69 22.73 30,898,153 -0.17(-0.74%)
Dec 28, 2007 23.05 23.10 22.82 22.90 24,302,857 -0.02(-0.09%)
Dec 27, 2007 23.25 23.28 22.90 22.92 36,024,032 -0.28(-1.21%)
Dec 26, 2007 23.24 23.26 23.09 23.20 21,441,951 -0.13(-0.56%)
Dec 24, 2007 23.13 24.06 23.12 23.33 21,413,191 +0.09(+0.39%)
Dec 21, 2007 23.37 23.43 23.13 23.24 61,545,941 +0.02(+0.09%)
Dec 20, 2007 23.10 23.30 23.05 23.22 33,143,243 -0.05(-0.21%)
Dec 19, 2007 23.33 23.48 23.01 23.27 35,283,732 -0.10(-0.43%)
Dec 18, 2007 23.16 23.56 22.98 23.37 43,914,366 +0.40(+1.74%)
Dec 17, 2007 23.05 23.33 22.92 22.97 43,931,825 -0.13(-0.56%)
Dec 14, 2007 23.39 23.47 23.03 23.10 43,924,615 -0.54(-2.28%)
Dec 13, 2007 23.65 23.83 23.44 23.64 36,229,732 -0.17(-0.71%)
Dec 12, 2007 24.02 24.20 23.56 23.81 43,409,085 -0.02(-0.08%)
Dec 11, 2007 24.36 24.40 23.77 23.83 43,966,458 -0.54(-2.22%)
Dec 10, 2007 24.39 24.45 24.17 24.37 24,989,300 -0.03(-0.12%)
Dec 07, 2007 24.17 24.50 24.05 24.40 37,018,513 +0.23(+0.95%)
Dec 06, 2007 23.97 24.20 23.82 24.17 28,667,078 +0.19(+0.79%)
Dec 05, 2007 23.56 24.10 23.53 23.98 46,186,466 +0.51(+2.17%)
Dec 04, 2007 23.36 23.73 23.34 23.47 29,608,609 -0.08(-0.34%)
Dec 03, 2007 23.62 23.81 23.40 23.55 34,294,699 -0.21(-0.88%)
Nov 30, 2007 23.84 23.97 23.62 23.76 44,068,863 +0.16(+0.68%)
Nov 29, 2007 23.38 23.67 23.24 23.60 35,134,046 +0.16(+0.68%)
Nov 28, 2007 22.90 23.50 22.87 23.44 48,107,216 +0.56(+2.45%)
Nov 27, 2007 22.59 23.00 22.35 22.88 56,717,608 +0.58(+2.60%)
Nov 26, 2007 22.95 23.00 22.24 22.30 42,067,754 -0.68(-2.96%)
Nov 23, 2007 22.85 23.18 22.76 22.98 38,640,693 +0.63(+2.82%)
Nov 21, 2007 22.50 22.74 22.29 22.35 44,163,945 -0.37(-1.63%)
Nov 20, 2007 22.85 22.85 22.42 22.72 56,000,463 +0.01(+0.04%)
Nov 19, 2007 23.35 23.40 22.63 22.71 58,398,826 -0.68(-2.91%)
Nov 16, 2007 23.49 23.51 23.05 23.39 38,676,863 +0.10(+0.43%)
Nov 15, 2007 23.56 23.87 23.22 23.29 35,724,450 -0.32(-1.36%)
Nov 14, 2007 23.70 23.96 23.55 23.61 42,466,625 +0.06(+0.25%)
Nov 13, 2007 23.17 23.56 23.13 23.55 37,920,072 +0.53(+2.30%)
Nov 12, 2007 22.83 23.25 22.80 23.02 33,736,622 +0.19(+0.83%)
Nov 09, 2007 23.11 23.18 22.80 22.83 48,478,486 -0.28(-1.21%)
Nov 08, 2007 23.42 23.42 22.99 23.11 60,445,484 -0.21(-0.90%)
Nov 07, 2007 23.63 23.83 23.29 23.32 38,997,838 -0.61(-2.55%)
Nov 06, 2007 23.69 23.99 23.65 23.93 34,625,551 +0.26(+1.10%)
Nov 05, 2007 23.60 23.92 23.52 23.67 32,716,240 +0.00(+0.00%)
Nov 02, 2007 24.03 24.13 23.60 23.67 40,574,900 -0.28(-1.17%)
Nov 01, 2007 24.58 24.60 23.91 23.95 44,270,040 -0.66(-2.68%)
Oct 31, 2007 24.56 24.63 24.42 24.61 31,465,052 +0.16(+0.65%)
Oct 30, 2007 24.49 24.75 24.35 24.45 31,071,300 -0.06(-0.24%)
Oct 29, 2007 24.29 24.57 24.22 24.51 35,292,000 +0.20(+0.82%)
Oct 26, 2007 24.31 24.32 24.12 24.31 27,592,400 +0.02(+0.08%)
Oct 25, 2007 24.19 24.35 23.99 24.29 46,262,697 +0.31(+1.29%)
Oct 24, 2007 24.03 24.05 23.61 23.98 45,079,150 -0.07(-0.29%)
Oct 23, 2007 24.13 24.21 23.92 24.05 32,390,300 +0.03(+0.12%)
Oct 22, 2007 24.00 24.15 23.87 24.02 38,192,500 -0.05(-0.21%)
Oct 19, 2007 24.53 24.55 23.36 24.07 46,538,062 -0.47(-1.92%)
Oct 18, 2007 24.55 24.91 24.52 24.54 43,087,500 -0.01(-0.04%)
Oct 17, 2007 24.75 24.86 24.43 24.55 32,661,012 -0.08(-0.32%)
Oct 16, 2007 24.91 24.98 24.53 24.63 44,554,414 -0.37(-1.48%)
Oct 15, 2007 25.25 25.34 24.86 25.00 42,457,806 -0.26(-1.03%)
Oct 12, 2007 25.43 25.45 25.16 25.26 33,857,192 -0.19(-0.75%)
Oct 11, 2007 25.57 25.64 25.35 25.45 31,375,175 -0.09(-0.35%)
Oct 10, 2007 25.55 25.71 25.31 25.54 29,304,889 +0.00(+0.00%)
Oct 09, 2007 25.43 25.69 25.34 25.54 31,388,200 +0.09(+0.35%)
Oct 08, 2007 25.56 25.67 25.36 25.45 23,840,500 -0.13(-0.51%)
Oct 05, 2007 25.50 25.65 25.42 25.58 48,443,200 +0.28(+1.11%)
Oct 04, 2007 25.13 25.52 25.12 25.30 31,150,300 +0.22(+0.88%)
Oct 03, 2007 24.86 25.22 24.79 25.08 32,197,332 +0.14(+0.56%)
Oct 02, 2007 24.89 25.05 24.69 24.94 36,208,117 +0.09(+0.36%)
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.