Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 34.47 34.72 34.03 34.23 2,368,255 -0.21(-0.61%)
May 29, 2008 33.50 34.78 33.40 34.44 2,103,493 +0.77(+2.29%)
May 28, 2008 34.20 34.23 32.92 33.67 2,882,493 -0.42(-1.23%)
May 27, 2008 34.10 34.20 33.31 34.09 2,174,018 +0.37(+1.10%)
May 26, 2008 34.59 34.59 33.50 33.72 3,383,252 +0.00(+0.00%)
May 23, 2008 34.59 34.59 33.50 33.72 3,383,252 -0.73(-2.12%)
May 22, 2008 34.92 34.95 34.22 34.45 3,590,990 -0.57(-1.63%)
May 21, 2008 35.67 35.95 34.67 35.02 3,185,825 -0.43(-1.21%)
May 20, 2008 34.74 35.53 34.35 35.45 4,003,634 +0.68(+1.96%)
May 19, 2008 35.51 36.00 34.46 34.77 3,940,081 -1.00(-2.80%)
May 16, 2008 36.11 36.17 35.30 35.77 3,390,964 -0.42(-1.16%)
May 15, 2008 34.66 36.20 34.48 36.19 3,700,764 +1.38(+3.96%)
May 14, 2008 34.49 35.14 34.25 34.81 4,084,117 +0.52(+1.52%)
May 13, 2008 33.77 34.58 33.58 34.29 2,720,798 +0.21(+0.62%)
May 12, 2008 34.00 34.18 33.55 34.08 2,441,287 +0.16(+0.47%)
May 09, 2008 33.87 34.24 33.51 33.92 1,763,790 -0.46(-1.34%)
May 08, 2008 33.95 34.57 33.78 34.38 2,463,290 +0.38(+1.12%)
May 07, 2008 33.89 34.50 33.57 34.00 3,011,098 -0.04(-0.12%)
May 06, 2008 33.00 34.17 32.66 34.04 2,705,738 +0.81(+2.44%)
May 05, 2008 33.52 33.66 32.89 33.23 2,403,157 -0.62(-1.83%)
May 02, 2008 34.28 34.38 33.29 33.85 3,097,632 -0.38(-1.11%)
May 01, 2008 32.51 34.31 32.37 34.23 4,158,783 +1.48(+4.52%)
Apr 30, 2008 32.46 32.82 31.97 32.75 4,792,406 +0.31(+0.96%)
Apr 29, 2008 32.23 32.68 31.65 32.44 2,981,906 +0.15(+0.46%)
Apr 28, 2008 32.18 32.51 32.05 32.29 2,982,364 +0.06(+0.19%)
Apr 25, 2008 32.97 33.15 31.40 32.23 3,917,055 -0.67(-2.04%)
Apr 24, 2008 31.75 33.88 31.62 32.90 7,705,714 +0.51(+1.57%)
Apr 23, 2008 32.45 33.72 31.77 32.39 7,896,982 +0.24(+0.75%)
Apr 22, 2008 31.55 32.50 31.21 32.15 5,504,640 +0.30(+0.94%)
Apr 21, 2008 32.70 32.95 30.83 31.85 6,161,059 -0.42(-1.30%)
Apr 18, 2008 32.00 33.06 31.89 32.27 4,759,876 +0.82(+2.61%)
Apr 17, 2008 31.69 31.94 30.92 31.45 3,057,456 -0.14(-0.44%)
Apr 16, 2008 31.02 32.15 30.85 31.59 6,689,261 +0.66(+2.13%)
Apr 15, 2008 31.25 31.54 30.74 30.93 3,491,849 -0.32(-1.02%)
Apr 14, 2008 31.75 31.95 31.05 31.25 2,952,601 -0.64(-2.01%)
Apr 11, 2008 31.93 32.61 31.51 31.89 4,602,202 -1.01(-3.07%)
Apr 10, 2008 32.41 33.10 32.10 32.90 2,999,770 +0.57(+1.76%)
Apr 09, 2008 33.27 33.27 32.01 32.33 3,451,933 -0.81(-2.44%)
Apr 08, 2008 30.60 33.75 30.60 33.14 8,459,671 +2.30(+7.46%)
Apr 07, 2008 32.01 32.12 30.80 30.84 3,703,283 -0.91(-2.87%)
Apr 04, 2008 31.62 31.92 31.24 31.75 2,868,990 +0.19(+0.60%)
Apr 03, 2008 31.84 31.93 30.72 31.56 4,031,421 +0.00(+0.00%)
Apr 02, 2008 30.11 32.35 29.92 31.56 8,040,188 +1.29(+4.26%)
Apr 01, 2008 29.44 30.54 29.15 30.27 6,287,401 +0.94(+3.20%)
Mar 31, 2008 30.39 30.46 29.30 29.33 7,167,916 -1.23(-4.02%)
Mar 28, 2008 30.69 31.83 30.49 30.56 3,302,968 -0.54(-1.74%)
Mar 27, 2008 31.47 31.96 30.48 31.10 5,844,794 -0.90(-2.81%)
Mar 26, 2008 32.41 32.63 31.20 32.00 3,794,907 -0.62(-1.90%)
Mar 25, 2008 32.21 32.65 32.01 32.62 2,677,232 +0.31(+0.96%)
Mar 24, 2008 31.99 32.78 31.81 32.31 3,849,254 +0.37(+1.16%)
Mar 21, 2008 32.11 32.33 31.22 31.94 5,837,736 +0.00(+0.00%)
Mar 20, 2008 32.11 32.33 31.22 31.94 5,838,283 -0.09(-0.28%)
Mar 19, 2008 32.01 32.91 31.86 32.03 5,318,957 +0.14(+0.44%)
Mar 18, 2008 31.24 32.08 30.82 31.89 4,415,836 +0.89(+2.87%)
Mar 17, 2008 30.23 31.34 29.80 31.00 5,121,033 +0.20(+0.65%)
Mar 14, 2008 32.37 32.37 30.54 30.80 4,568,955 -1.29(-4.02%)
Mar 13, 2008 31.56 32.38 30.89 32.09 3,827,142 +0.10(+0.31%)
Mar 12, 2008 32.47 32.69 31.70 31.99 3,035,924 -0.19(-0.59%)
Mar 11, 2008 31.25 32.19 31.20 32.18 4,306,191 +0.77(+2.45%)
Mar 10, 2008 32.42 32.61 31.30 31.41 4,436,261 -1.32(-4.03%)
Mar 07, 2008 32.81 33.27 32.09 32.73 3,635,221 -0.56(-1.68%)
Mar 06, 2008 33.76 34.04 33.25 33.29 3,550,785 -0.51(-1.51%)
Mar 05, 2008 33.23 34.42 32.83 33.80 4,171,908 +0.68(+2.05%)
Mar 04, 2008 32.48 33.26 32.29 33.12 4,332,427 +0.51(+1.56%)
Mar 03, 2008 32.80 32.91 32.29 32.61 3,042,831 -0.32(-0.97%)
Feb 29, 2008 33.51 33.56 32.43 32.93 4,683,313 -0.97(-2.86%)
Feb 28, 2008 34.10 34.51 33.72 33.90 2,956,134 -0.51(-1.48%)
Feb 27, 2008 33.80 34.99 33.35 34.41 3,150,481 +0.79(+2.35%)
Feb 26, 2008 33.65 33.98 32.94 33.62 5,650,767 -0.68(-1.98%)
Feb 25, 2008 34.42 34.83 33.57 34.30 4,231,034 -0.27(-0.78%)
Feb 22, 2008 36.14 36.14 33.97 34.57 4,690,634 -1.33(-3.70%)
Feb 21, 2008 36.38 37.38 35.71 35.90 3,096,184 -0.61(-1.67%)
Feb 20, 2008 35.30 36.75 34.61 36.51 2,395,878 +0.77(+2.15%)
Feb 19, 2008 36.38 36.87 35.64 35.74 1,926,710 -0.13(-0.36%)
Feb 18, 2008 35.96 36.11 35.47 35.87 3,214,914 +0.00(+0.00%)
Feb 15, 2008 35.96 36.11 35.47 35.87 3,214,914 -0.36(-0.99%)
Feb 14, 2008 36.69 36.70 35.92 36.23 3,801,229 -0.55(-1.50%)
Feb 13, 2008 35.68 36.80 35.57 36.78 3,284,324 +1.54(+4.37%)
Feb 12, 2008 35.09 36.22 34.96 35.24 3,086,411 +0.27(+0.77%)
Feb 11, 2008 34.56 35.05 34.30 34.97 2,610,876 +0.47(+1.36%)
Feb 08, 2008 33.59 34.66 33.25 34.50 2,409,839 +0.78(+2.31%)
Feb 07, 2008 33.85 34.13 33.20 33.72 2,925,636 -0.18(-0.53%)
Feb 06, 2008 34.59 34.92 33.76 33.90 3,316,946 -0.56(-1.63%)
Feb 05, 2008 34.87 35.00 34.35 34.46 3,689,053 -0.60(-1.71%)
Feb 04, 2008 34.61 35.39 34.30 35.06 2,564,018 +0.35(+1.01%)
Feb 01, 2008 34.55 35.30 34.10 34.71 3,296,345 +0.09(+0.26%)
Jan 31, 2008 34.05 34.94 33.83 34.62 2,851,219 +0.17(+0.49%)
Jan 30, 2008 33.36 35.07 33.32 34.45 3,181,356 +0.36(+1.06%)
Jan 29, 2008 33.30 34.26 33.26 34.09 3,370,863 -0.01(-0.03%)
Jan 28, 2008 33.61 34.29 33.26 34.10 2,918,443 +0.49(+1.46%)
Jan 25, 2008 35.01 35.39 33.37 33.61 3,890,192 -0.68(-1.98%)
Jan 24, 2008 33.99 34.45 32.80 34.29 7,804,594 +2.29(+7.16%)
Jan 23, 2008 31.83 32.37 29.60 32.00 8,187,446 -0.87(-2.65%)
Jan 22, 2008 33.11 33.83 31.97 32.87 4,417,102 -0.82(-2.43%)
Jan 21, 2008 34.42 34.89 32.59 33.69 5,550,347 +0.00(+0.00%)
Jan 18, 2008 34.42 34.89 32.59 33.69 5,550,347 +0.82(+2.49%)
Jan 17, 2008 33.86 34.33 32.71 32.87 4,083,215 -0.95(-2.81%)
Jan 16, 2008 33.75 34.40 33.26 33.82 5,534,009 -0.12(-0.35%)
Jan 15, 2008 34.16 34.50 33.86 33.94 4,502,973 -0.85(-2.44%)
Jan 14, 2008 34.65 35.43 34.43 34.79 3,305,588 +0.20(+0.58%)
Jan 11, 2008 35.25 35.52 34.44 34.59 4,613,448 -1.19(-3.33%)
Jan 10, 2008 34.79 36.02 34.45 35.78 5,102,973 +0.88(+2.52%)
Jan 09, 2008 35.94 36.35 34.04 34.90 7,397,124 -1.20(-3.32%)
Jan 08, 2008 36.69 37.40 36.04 36.10 3,435,356 -0.28(-0.77%)
Jan 07, 2008 37.38 37.68 36.04 36.38 4,637,503 -1.00(-2.68%)
Jan 04, 2008 38.30 38.41 37.25 37.38 3,104,391 -1.09(-2.83%)
Jan 03, 2008 38.15 38.95 38.08 38.47 3,041,170 +0.42(+1.10%)
Jan 02, 2008 38.50 38.85 37.57 38.05 4,702,689 +0.04(+0.11%)
Jan 01, 2008 37.63 38.42 37.63 38.01 0 +0.00(+0.00%)
Dec 31, 2007 37.63 38.42 37.63 38.01 2,743,652 +0.11(+0.29%)
Dec 28, 2007 38.19 38.19 37.40 37.90 1,777,858 +0.12(+0.32%)
Dec 27, 2007 38.20 38.42 37.61 37.78 1,365,667 -0.64(-1.67%)
Dec 26, 2007 37.83 38.46 37.69 38.42 1,221,209 +0.42(+1.11%)
Dec 24, 2007 37.95 38.24 37.81 38.00 656,131 +0.15(+0.40%)
Dec 21, 2007 38.05 38.22 37.45 37.85 3,826,034 +0.30(+0.80%)
Dec 20, 2007 37.51 37.75 37.00 37.55 2,552,082 +0.37(+1.00%)
Dec 19, 2007 36.84 37.64 36.81 37.18 2,222,216 +0.25(+0.68%)
Dec 18, 2007 37.92 38.04 36.14 36.93 3,565,685 -0.66(-1.76%)
Dec 17, 2007 38.28 38.28 37.17 37.59 2,435,107 -0.56(-1.47%)
Dec 14, 2007 37.90 38.86 37.74 38.15 1,880,872 +0.06(+0.16%)
Dec 13, 2007 37.83 38.49 37.54 38.09 2,357,182 +0.15(+0.40%)
Dec 12, 2007 38.10 38.52 37.49 37.94 3,251,074 +0.52(+1.39%)
Dec 11, 2007 39.00 39.11 37.35 37.42 2,843,397 -1.52(-3.90%)
Dec 10, 2007 38.80 39.20 38.45 38.94 1,760,746 +0.24(+0.62%)
Dec 07, 2007 38.65 38.99 38.21 38.70 2,002,597 +0.16(+0.42%)
Dec 06, 2007 37.99 38.60 37.82 38.54 2,588,002 +0.58(+1.53%)
Dec 05, 2007 37.43 38.04 37.08 37.96 2,303,730 +0.86(+2.32%)
Dec 04, 2007 36.42 37.26 36.23 37.10 2,781,407 +0.27(+0.73%)
Dec 03, 2007 36.81 37.44 36.76 36.83 1,864,349 -0.15(-0.41%)
Nov 30, 2007 38.00 38.00 36.44 36.98 3,423,391 -0.65(-1.73%)
Nov 29, 2007 37.20 37.78 36.93 37.63 2,202,193 -0.02(-0.05%)
Nov 28, 2007 36.55 37.98 36.54 37.65 4,572,550 +1.53(+4.24%)
Nov 27, 2007 36.43 36.50 35.54 36.12 3,193,606 -0.03(-0.08%)
Nov 26, 2007 36.63 37.45 36.13 36.15 2,921,529 -0.54(-1.47%)
Nov 23, 2007 36.86 37.14 36.18 36.69 741,114 +0.15(+0.41%)
Nov 21, 2007 36.59 36.92 35.48 36.54 4,646,657 -0.66(-1.77%)
Nov 20, 2007 37.48 38.73 36.61 37.20 3,943,015 -0.18(-0.48%)
Nov 19, 2007 37.95 78.09 37.24 37.38 2,691,759 -0.44(-1.16%)
Nov 16, 2007 38.07 38.07 37.21 37.82 3,977,032 +0.00(+0.00%)
Nov 15, 2007 38.15 39.32 37.29 37.82 4,658,610 -0.93(-2.40%)
Nov 14, 2007 39.48 39.95 38.27 38.75 4,666,415 -0.73(-1.85%)
Nov 13, 2007 39.80 39.87 37.66 39.48 6,936,495 +0.01(+0.03%)
Nov 12, 2007 41.51 41.94 39.26 39.47 5,518,464 -2.32(-5.55%)
Nov 09, 2007 40.77 42.61 40.22 41.79 5,009,210 +0.13(+0.31%)
Nov 08, 2007 42.88 43.48 39.71 41.66 6,022,828 -1.46(-3.39%)
Nov 07, 2007 43.57 43.90 43.10 43.12 2,930,011 -0.74(-1.69%)
Nov 06, 2007 43.00 43.87 42.28 43.86 2,446,107 +0.64(+1.48%)
Nov 05, 2007 42.68 43.47 42.03 43.22 1,679,989 +0.11(+0.26%)
Nov 02, 2007 43.00 43.53 42.25 43.11 2,347,408 +0.49(+1.15%)
Nov 01, 2007 42.56 43.00 41.89 42.62 3,674,954 -0.37(-0.86%)
Oct 31, 2007 42.43 43.00 42.02 42.99 2,798,398 +0.64(+1.51%)
Oct 30, 2007 42.27 42.56 41.62 42.35 2,175,032 +0.01(+0.02%)
Oct 29, 2007 42.06 42.53 41.68 42.34 2,429,879 +0.28(+0.67%)
Oct 26, 2007 42.41 42.63 41.64 42.06 3,058,923 +0.32(+0.77%)
Oct 25, 2007 40.45 42.48 40.45 41.74 3,541,971 -0.02(-0.05%)
Oct 24, 2007 41.91 41.95 40.37 41.76 3,940,197 +0.14(+0.34%)
Oct 23, 2007 41.15 42.09 40.68 41.62 4,356,125 +0.68(+1.66%)
Oct 22, 2007 39.65 41.05 39.53 40.94 4,373,500 +1.29(+3.25%)
Oct 19, 2007 40.49 40.86 39.21 39.65 5,305,985 -0.90(-2.22%)
Oct 18, 2007 39.56 40.83 38.49 40.55 13,326,242 -1.22(-2.92%)
Oct 17, 2007 42.54 42.90 41.40 41.77 6,530,956 -0.13(-0.31%)
Oct 16, 2007 42.71 42.75 41.74 41.90 5,300,369 -0.46(-1.09%)
Oct 15, 2007 42.04 42.44 41.53 42.36 3,213,596 +0.26(+0.62%)
Oct 12, 2007 41.24 42.51 41.06 42.10 4,628,246 +1.14(+2.78%)
Oct 11, 2007 41.68 41.90 40.74 40.96 3,744,045 -0.46(-1.11%)
Oct 10, 2007 41.13 41.62 41.03 41.42 2,355,026 +0.24(+0.58%)
Oct 09, 2007 40.49 41.25 40.46 41.18 2,800,152 +0.65(+1.60%)
Oct 08, 2007 40.38 40.65 39.90 40.53 1,664,494 +0.14(+0.35%)
Oct 05, 2007 40.27 40.68 40.04 40.39 4,111,763 +0.34(+0.85%)
Oct 04, 2007 40.50 40.67 39.91 40.05 2,675,412 -0.30(-0.74%)
Oct 03, 2007 39.91 41.75 39.87 40.35 4,991,666 +0.37(+0.93%)
Oct 02, 2007 39.92 40.15 39.76 39.98 2,044,056 +0.12(+0.30%)
Oct 01, 2007 39.38 40.26 39.29 39.86 2,860,432 -0.46(-1.14%)
Sep 28, 2007 40.81 40.82 40.11 40.32 2,960,965 -0.36(-0.88%)
Sep 27, 2007 40.00 40.78 39.92 40.68 2,197,512 +0.70(+1.75%)
Sep 26, 2007 39.42 39.99 39.17 39.98 1,812,267 +0.63(+1.60%)
Sep 25, 2007 38.75 39.62 38.63 39.35 2,051,912 +0.63(+1.63%)
Sep 24, 2007 38.77 39.18 38.33 38.72 1,985,097 -0.10(-0.26%)
Sep 21, 2007 39.18 39.36 38.68 38.82 3,338,247 -0.25(-0.64%)
Sep 20, 2007 39.02 39.84 38.84 39.07 2,329,858 +0.02(+0.05%)
Sep 19, 2007 39.06 39.41 38.77 39.05 3,177,970 +0.04(+0.10%)
Sep 18, 2007 38.00 39.07 37.59 39.01 3,352,337 +1.34(+3.56%)
Sep 17, 2007 37.82 37.87 37.27 37.67 1,539,224 -0.25(-0.66%)
Sep 14, 2007 37.39 38.15 37.11 37.92 2,477,854 +0.41(+1.09%)
Sep 13, 2007 37.89 38.22 37.19 37.51 3,562,356 -0.10(-0.27%)
Sep 12, 2007 37.18 37.74 37.02 37.61 2,448,314 +0.14(+0.37%)
Sep 11, 2007 35.67 37.97 35.65 37.47 4,426,704 +1.46(+4.05%)
Sep 10, 2007 35.65 36.31 35.35 36.01 2,818,350 +0.64(+1.81%)
Sep 07, 2007 36.13 36.28 35.03 35.37 3,874,693 -1.31(-3.57%)
Sep 06, 2007 36.70 37.19 36.18 36.68 867,086 +0.16(+0.44%)
Sep 05, 2007 36.75 37.11 36.40 36.52 1,154,168 -0.33(-0.90%)
Sep 04, 2007 36.21 37.17 36.21 36.85 2,338,506 +0.50(+1.38%)
Aug 31, 2007 36.59 36.79 35.92 36.35 1,226,407 +0.29(+0.80%)
Aug 30, 2007 35.21 36.90 35.21 36.06 3,015,755 +0.35(+0.98%)
Aug 29, 2007 35.71 35.95 35.08 35.71 1,769,066 +0.04(+0.11%)
Aug 28, 2007 35.73 36.18 35.67 35.67 2,468,635 -0.33(-0.92%)
Aug 27, 2007 36.00 36.11 35.50 36.00 1,585,617 -0.10(-0.28%)
Aug 24, 2007 35.18 36.25 34.81 36.10 2,325,171 +1.11(+3.17%)
Aug 23, 2007 35.03 35.42 34.52 34.99 1,790,081 -0.02(-0.06%)
Aug 22, 2007 34.64 35.66 34.48 35.01 3,355,042 +0.90(+2.64%)
Aug 21, 2007 33.05 34.25 33.01 34.11 2,283,630 +0.80(+2.40%)
Aug 20, 2007 32.77 33.74 32.61 33.31 2,513,512 +0.62(+1.90%)
Aug 17, 2007 32.20 32.79 31.11 32.69 3,887,109 +0.90(+2.83%)
Aug 16, 2007 32.04 32.49 31.21 31.79 3,315,354 -0.48(-1.49%)
Aug 15, 2007 32.49 33.83 32.00 32.27 6,456,268 -0.49(-1.50%)
Aug 14, 2007 34.18 34.30 32.75 32.76 2,885,221 -1.16(-3.42%)
Aug 13, 2007 34.11 34.30 33.05 33.92 3,346,113 +0.15(+0.44%)
Aug 10, 2007 34.97 35.38 33.32 33.77 4,378,964 -1.19(-3.40%)
Aug 09, 2007 37.24 37.34 34.96 34.96 3,450,656 -2.69(-7.14%)
Aug 08, 2007 36.72 37.79 36.69 37.65 2,466,732 +0.99(+2.70%)
Aug 07, 2007 36.41 37.03 35.83 36.66 1,959,821 -0.01(-0.03%)
Aug 06, 2007 36.02 36.71 35.66 36.67 2,032,521 +0.93(+2.60%)
Aug 03, 2007 36.02 37.07 35.71 35.74 1,595,718 -1.13(-3.06%)
Aug 02, 2007 36.50 37.28 36.31 36.87 1,755,039 +0.57(+1.57%)
Aug 01, 2007 36.25 36.84 35.64 36.30 2,134,810 +0.13(+0.36%)
Jul 31, 2007 37.36 37.47 36.16 36.17 2,844,993 -0.88(-2.38%)
Jul 30, 2007 35.85 37.24 35.82 37.05 2,658,872 +1.14(+3.17%)
Jul 27, 2007 36.98 37.00 35.90 35.91 2,588,466 -1.04(-2.81%)
Jul 26, 2007 36.58 37.23 36.24 36.95 2,984,625 -0.29(-0.78%)
Jul 25, 2007 37.20 37.50 37.06 37.24 2,830,606 -0.04(-0.10%)
Jul 24, 2007 37.48 38.12 37.00 37.28 2,656,653 -0.18(-0.48%)
Jul 23, 2007 37.63 38.25 37.40 37.46 2,469,446 +0.06(+0.16%)
Jul 20, 2007 37.12 37.81 36.83 37.40 3,520,459 +0.22(+0.59%)
Jul 19, 2007 38.81 39.77 36.85 37.18 13,330,179 +1.88(+5.33%)
Jul 18, 2007 34.85 35.47 34.61 35.30 4,500,361 +0.19(+0.54%)
Jul 17, 2007 34.77 35.34 34.77 35.11 2,278,482 +0.32(+0.92%)
Jul 16, 2007 34.58 34.89 34.13 34.79 2,060,613 +0.37(+1.07%)
Jul 13, 2007 35.35 35.49 34.36 34.42 2,985,677 -1.11(-3.12%)
Jul 12, 2007 35.00 35.54 34.56 35.53 2,830,988 +0.59(+1.69%)
Jul 11, 2007 33.75 34.96 33.75 34.94 3,123,842 +1.15(+3.40%)
Jul 10, 2007 33.99 34.22 33.73 33.79 2,263,921 -0.19(-0.56%)
Jul 09, 2007 33.82 34.15 33.73 33.98 2,263,711 +0.00(+0.00%)
Jul 06, 2007 33.81 34.09 33.74 33.98 1,608,788 +0.11(+0.32%)
Jul 05, 2007 33.90 34.01 33.55 33.87 2,825,742 +0.17(+0.50%)
Jul 03, 2007 33.77 33.83 33.44 33.70 1,904,305 +0.03(+0.09%)
Jul 02, 2007 33.86 34.08 33.55 33.67 3,115,956 +0.00(+0.00%)
Jun 29, 2007 34.00 34.00 33.46 33.67 3,336,375 -0.32(-0.94%)
Jun 28, 2007 33.59 34.12 33.34 33.99 2,402,154 +0.44(+1.31%)
Jun 27, 2007 32.94 33.55 32.70 33.55 3,995,723 +0.51(+1.54%)
Jun 26, 2007 33.01 33.11 32.65 33.04 3,318,492 +0.12(+0.36%)
Jun 25, 2007 33.45 33.45 32.82 32.92 3,657,581 -0.53(-1.58%)
Jun 22, 2007 33.61 33.82 33.15 33.45 2,938,096 -0.37(-1.09%)
Jun 21, 2007 33.63 34.00 33.56 33.82 2,741,690 +0.12(+0.36%)
Jun 20, 2007 33.85 34.00 33.36 33.70 3,966,700 -0.20(-0.59%)
Jun 19, 2007 33.93 34.18 33.63 33.90 2,860,600 -0.04(-0.12%)
Jun 18, 2007 34.29 34.43 33.88 33.94 3,078,900 -0.35(-1.02%)
Jun 15, 2007 34.86 34.86 34.15 34.29 3,227,100 -0.21(-0.61%)
Jun 14, 2007 34.55 34.84 34.26 34.50 2,027,000 -0.02(-0.06%)
Jun 13, 2007 34.20 34.53 33.99 34.52 2,424,700 +0.48(+1.41%)
Jun 12, 2007 33.77 34.20 33.60 34.04 3,058,900 +0.04(+0.12%)
Jun 11, 2007 33.65 34.02 33.34 34.00 2,315,127 +0.38(+1.13%)
Jun 08, 2007 32.50 33.65 32.50 33.62 2,617,390 +0.79(+2.41%)
Jun 07, 2007 33.00 33.15 32.70 32.83 3,263,435 -0.32(-0.97%)
Jun 06, 2007 33.26 33.30 32.94 33.15 1,844,214 -0.16(-0.48%)
Jun 05, 2007 33.40 33.40 33.02 33.31 2,255,525 -0.14(-0.42%)
Jun 04, 2007 33.65 33.75 33.13 33.45 1,525,369 -0.34(-1.01%)
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.