Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 22.84 23.88 22.84 23.57 1,591,866 +0.11(+0.47%)
Dec 30, 2008 22.95 23.49 22.71 23.46 1,628,806 +0.13(+0.56%)
Dec 29, 2008 23.05 23.34 22.52 23.33 2,183,363 +0.45(+1.97%)
Dec 26, 2008 22.95 23.17 22.66 22.88 506,706 -0.03(-0.13%)
Dec 24, 2008 22.98 23.13 22.56 22.91 444,072 +0.04(+0.17%)
Dec 23, 2008 23.40 23.59 22.68 22.87 1,465,628 -0.11(-0.48%)
Dec 22, 2008 22.86 23.09 22.67 22.98 2,434,539 +0.18(+0.79%)
Dec 19, 2008 22.88 23.86 22.68 22.80 4,950,197 -0.38(-1.64%)
Dec 18, 2008 24.09 24.65 22.90 23.18 4,663,135 -1.56(-6.31%)
Dec 17, 2008 24.38 25.08 23.72 24.74 3,871,382 +0.12(+0.49%)
Dec 16, 2008 22.89 24.66 22.89 24.62 4,458,209 +1.62(+7.04%)
Dec 15, 2008 23.11 23.30 22.32 23.00 2,653,561 -0.03(-0.13%)
Dec 12, 2008 22.07 23.17 21.74 23.03 4,479,651 +0.48(+2.13%)
Dec 11, 2008 23.92 24.17 22.41 22.55 2,355,859 -1.50(-6.24%)
Dec 10, 2008 24.14 24.35 23.57 24.05 2,219,093 -0.07(-0.29%)
Dec 09, 2008 24.23 24.80 23.32 24.12 3,364,930 -1.11(-4.40%)
Dec 08, 2008 25.10 25.50 24.71 25.23 3,737,116 +0.11(+0.44%)
Dec 05, 2008 23.40 25.17 23.17 25.12 3,649,407 +1.51(+6.40%)
Dec 04, 2008 25.11 25.59 23.19 23.61 5,477,587 -1.99(-7.77%)
Dec 03, 2008 24.63 25.69 23.96 25.60 4,406,892 +0.26(+1.03%)
Dec 02, 2008 23.74 25.37 23.11 25.34 2,899,003 +2.10(+9.04%)
Dec 01, 2008 25.98 26.58 23.23 23.24 4,568,702 -3.42(-12.83%)
Nov 28, 2008 27.00 27.00 26.23 26.66 1,713,971 -0.39(-1.44%)
Nov 26, 2008 25.35 27.25 25.30 27.05 3,817,656 +1.55(+6.08%)
Nov 25, 2008 25.75 25.90 24.48 25.50 5,062,208 -0.14(-0.55%)
Nov 24, 2008 23.41 26.00 22.95 25.64 4,627,618 +2.75(+12.01%)
Nov 21, 2008 21.42 22.90 21.10 22.89 3,864,071 +1.42(+6.61%)
Nov 20, 2008 21.69 23.20 21.38 21.47 4,035,395 -0.32(-1.47%)
Nov 19, 2008 22.64 23.19 21.79 21.79 2,739,784 -0.80(-3.54%)
Nov 18, 2008 22.42 23.08 21.80 22.59 2,954,455 +0.29(+1.30%)
Nov 17, 2008 22.49 23.11 21.91 22.30 2,750,069 -0.65(-2.83%)
Nov 14, 2008 23.14 24.18 21.72 22.95 2,426,501 -0.61(-2.59%)
Nov 13, 2008 22.67 23.65 21.08 23.56 4,538,516 +0.99(+4.39%)
Nov 12, 2008 23.32 24.12 22.57 22.57 2,149,341 -1.09(-4.61%)
Nov 11, 2008 23.77 24.32 23.40 23.66 1,831,707 -0.62(-2.55%)
Nov 10, 2008 24.68 24.97 24.01 24.28 1,969,033 +0.16(+0.66%)
Nov 07, 2008 24.02 24.39 23.60 24.12 2,297,237 +0.50(+2.12%)
Nov 06, 2008 24.27 24.83 23.49 23.62 2,943,940 -0.99(-4.02%)
Nov 05, 2008 26.93 26.99 24.61 24.61 3,527,050 -2.50(-9.22%)
Nov 04, 2008 26.50 27.39 26.44 27.11 4,020,250 +0.72(+2.73%)
Nov 03, 2008 26.23 26.76 25.19 26.39 2,950,020 +0.62(+2.41%)
Oct 31, 2008 24.23 26.10 24.00 25.77 5,544,767 +1.06(+4.29%)
Oct 30, 2008 25.29 25.29 23.93 24.71 3,020,389 -0.02(-0.08%)
Oct 29, 2008 24.72 25.77 24.10 24.73 3,280,091 -0.01(-0.04%)
Oct 28, 2008 22.45 24.79 22.42 24.74 5,197,572 +2.94(+13.49%)
Oct 27, 2008 21.22 22.89 21.22 21.80 4,070,785 +0.17(+0.79%)
Oct 24, 2008 19.70 22.07 19.66 21.63 5,228,049 -0.49(-2.22%)
Oct 23, 2008 22.71 23.40 20.87 22.12 10,882,600 +2.15(+10.77%)
Oct 22, 2008 20.50 20.59 19.52 19.97 5,044,490 -0.50(-2.44%)
Oct 21, 2008 21.68 21.93 20.36 20.47 2,925,383 -1.42(-6.49%)
Oct 20, 2008 21.50 21.90 20.75 21.89 2,386,679 +0.61(+2.87%)
Oct 17, 2008 21.33 22.07 19.61 21.28 4,149,613 -0.37(-1.71%)
Oct 16, 2008 20.50 21.65 19.55 21.65 4,218,829 +0.94(+4.54%)
Oct 15, 2008 21.94 22.79 20.61 20.71 4,187,228 -1.72(-7.67%)
Oct 14, 2008 23.72 23.83 21.97 22.43 5,483,694 -0.43(-1.88%)
Oct 13, 2008 20.95 22.96 20.47 22.86 3,888,314 +2.66(+13.17%)
Oct 10, 2008 19.99 21.03 19.00 20.20 5,825,978 +0.08(+0.40%)
Oct 09, 2008 20.58 20.97 19.88 20.12 6,195,439 -0.46(-2.24%)
Oct 08, 2008 19.93 21.31 19.35 20.58 8,043,710 +1.04(+5.32%)
Oct 07, 2008 20.65 21.26 19.51 19.54 4,661,924 -0.92(-4.50%)
Oct 06, 2008 20.68 20.74 19.27 20.46 5,247,928 -0.54(-2.57%)
Oct 03, 2008 22.58 22.90 20.92 21.00 6,699,433 -1.60(-7.08%)
Oct 02, 2008 23.52 23.65 22.35 22.60 4,508,852 -1.22(-5.12%)
Oct 01, 2008 24.76 24.95 23.38 23.82 4,381,123 -1.44(-5.70%)
Sep 30, 2008 23.43 25.27 23.26 25.26 4,760,115 +1.66(+7.03%)
Sep 29, 2008 26.90 26.96 21.30 23.60 9,305,345 -4.42(-15.77%)
Sep 26, 2008 28.33 28.42 27.57 28.02 2,457,851 -0.40(-1.41%)
Sep 25, 2008 28.55 29.35 28.09 28.42 4,326,594 +0.24(+0.85%)
Sep 24, 2008 26.85 28.97 26.80 28.18 5,489,131 +1.33(+4.95%)
Sep 23, 2008 26.90 27.53 26.37 26.85 2,854,866 +0.17(+0.64%)
Sep 22, 2008 27.70 28.39 26.68 26.68 2,816,272 -1.81(-6.35%)
Sep 19, 2008 29.14 29.52 25.95 28.49 6,181,844 +1.03(+3.75%)
Sep 18, 2008 27.32 27.75 26.25 27.46 5,117,067 +0.99(+3.74%)
Sep 17, 2008 27.43 27.77 26.47 26.47 4,440,465 -1.17(-4.23%)
Sep 16, 2008 27.31 28.50 26.90 27.64 5,134,993 +0.16(+0.58%)
Sep 15, 2008 27.88 28.61 27.29 27.48 4,676,795 -1.53(-5.27%)
Sep 12, 2008 28.09 29.06 27.59 29.01 4,554,131 +0.86(+3.06%)
Sep 11, 2008 27.33 28.20 26.98 28.15 3,188,011 +0.53(+1.92%)
Sep 10, 2008 27.63 27.81 26.99 27.62 2,685,955 +0.55(+2.03%)
Sep 09, 2008 28.14 28.14 27.06 27.07 4,696,877 -1.16(-4.11%)
Sep 08, 2008 28.05 29.00 27.65 28.23 4,269,952 -0.42(-1.47%)
Sep 05, 2008 28.46 28.90 28.06 28.65 4,440,731 +0.14(+0.49%)
Sep 04, 2008 29.77 29.81 28.51 28.51 4,632,496 -1.67(-5.53%)
Sep 03, 2008 30.00 30.25 29.39 30.18 3,870,560 +0.15(+0.50%)
Sep 02, 2008 30.87 30.99 29.91 30.03 2,679,163 -0.24(-0.79%)
Aug 29, 2008 30.22 30.55 29.68 30.27 2,245,296 -0.20(-0.66%)
Aug 28, 2008 30.00 30.64 29.77 30.47 3,274,668 +0.51(+1.70%)
Aug 27, 2008 29.43 30.12 29.26 29.96 2,405,262 +0.73(+2.50%)
Aug 26, 2008 30.10 30.10 29.00 29.23 4,826,473 -0.84(-2.79%)
Aug 25, 2008 30.88 31.00 29.92 30.07 2,521,174 -0.93(-3.00%)
Aug 22, 2008 30.93 31.07 30.55 31.00 1,617,544 +0.29(+0.94%)
Aug 21, 2008 30.41 30.82 29.96 30.71 2,193,831 +0.07(+0.23%)
Aug 20, 2008 30.59 30.88 30.18 30.64 2,154,064 +0.26(+0.86%)
Aug 19, 2008 30.41 30.91 30.21 30.38 2,510,658 -0.54(-1.75%)
Aug 18, 2008 31.56 31.89 30.61 30.92 2,778,533 -0.49(-1.56%)
Aug 15, 2008 31.74 31.80 30.78 31.41 3,265,033 -0.18(-0.57%)
Aug 14, 2008 30.89 31.80 30.78 31.59 2,606,445 +0.55(+1.77%)
Aug 13, 2008 31.87 32.02 30.90 31.04 5,384,593 -0.97(-3.03%)
Aug 12, 2008 31.70 32.17 31.49 32.01 3,315,137 +0.30(+0.95%)
Aug 11, 2008 30.31 32.01 30.16 31.71 4,487,250 +1.03(+3.36%)
Aug 08, 2008 29.54 30.73 29.40 30.68 3,584,444 +1.27(+4.32%)
Aug 07, 2008 29.54 29.86 29.07 29.41 5,331,423 +0.13(+0.44%)
Aug 06, 2008 28.60 29.43 28.43 29.28 5,263,236 +1.01(+3.57%)
Aug 05, 2008 27.30 28.44 27.09 28.27 5,177,468 +1.19(+4.39%)
Aug 04, 2008 27.03 27.35 26.65 27.08 3,402,078 +0.05(+0.18%)
Aug 01, 2008 26.44 27.16 26.24 27.03 4,033,168 +0.39(+1.46%)
Jul 31, 2008 26.30 26.98 26.24 26.64 3,586,010 +0.08(+0.30%)
Jul 30, 2008 27.00 27.00 26.23 26.56 5,281,754 -0.16(-0.60%)
Jul 29, 2008 26.72 27.01 25.59 26.72 6,290,339 +1.10(+4.29%)
Jul 28, 2008 25.52 26.25 25.34 25.62 5,572,458 -0.07(-0.27%)
Jul 25, 2008 26.30 26.50 24.85 25.69 8,735,836 -0.55(-2.10%)
Jul 24, 2008 27.28 27.35 25.75 26.24 9,122,208 -1.23(-4.48%)
Jul 23, 2008 27.81 27.99 26.87 27.47 7,596,692 -0.35(-1.26%)
Jul 22, 2008 27.92 27.98 27.35 27.82 3,710,991 +0.04(+0.14%)
Jul 21, 2008 27.71 28.02 27.57 27.78 2,774,518 -0.04(-0.14%)
Jul 18, 2008 28.18 28.47 27.52 27.82 2,871,518 -0.31(-1.10%)
Jul 17, 2008 27.18 28.46 26.77 28.13 4,383,290 +0.92(+3.38%)
Jul 16, 2008 26.83 27.22 26.42 27.21 3,455,152 +0.37(+1.38%)
Jul 15, 2008 26.50 27.21 25.94 26.84 5,969,901 +0.09(+0.34%)
Jul 14, 2008 27.59 28.47 26.52 26.75 5,743,895 -1.21(-4.33%)
Jul 11, 2008 28.24 28.54 27.47 27.96 4,099,279 -0.56(-1.96%)
Jul 10, 2008 27.95 28.66 27.89 28.52 2,659,421 +0.62(+2.22%)
Jul 09, 2008 28.08 28.66 27.80 27.90 3,791,622 -0.45(-1.59%)
Jul 08, 2008 27.40 28.70 27.40 28.35 4,589,328 -0.16(-0.56%)
Jul 07, 2008 28.87 29.28 27.96 28.51 4,191,048 -0.08(-0.28%)
Jul 04, 2008 28.81 29.31 28.50 28.59 2,275,324 +0.00(+0.00%)
Jul 03, 2008 28.81 29.31 28.50 28.59 2,275,324 -0.33(-1.14%)
Jul 02, 2008 29.24 29.55 28.79 28.92 6,238,045 -0.07(-0.24%)
Jul 01, 2008 28.38 29.41 28.31 28.99 8,253,063 -0.42(-1.43%)
Jun 30, 2008 29.70 29.92 29.34 29.41 3,980,219 -0.39(-1.31%)
Jun 27, 2008 30.28 30.31 29.61 29.80 3,872,013 -0.33(-1.10%)
Jun 26, 2008 31.05 31.17 30.00 30.13 4,405,540 -1.12(-3.58%)
Jun 25, 2008 31.06 31.55 30.67 31.25 3,440,298 +0.35(+1.13%)
Jun 24, 2008 30.40 31.48 30.30 30.90 4,449,873 +0.39(+1.28%)
Jun 23, 2008 31.00 31.33 30.38 30.51 3,338,008 -0.41(-1.33%)
Jun 20, 2008 31.64 31.71 30.78 30.92 3,245,457 -0.98(-3.07%)
Jun 19, 2008 31.28 32.13 31.08 31.90 2,117,805 +0.44(+1.40%)
Jun 18, 2008 31.80 31.89 31.34 31.46 3,323,762 -0.26(-0.82%)
Jun 17, 2008 31.95 32.64 31.60 31.72 10,237,473 -1.88(-5.60%)
Jun 16, 2008 32.90 33.70 32.59 33.60 1,510,371 +0.40(+1.20%)
Jun 13, 2008 32.66 33.50 32.54 33.20 2,165,971 +0.44(+1.34%)
Jun 12, 2008 32.14 33.29 32.13 32.76 3,371,267 +0.15(+0.46%)
Jun 11, 2008 33.61 33.80 32.59 32.61 3,917,497 -1.19(-3.52%)
Jun 10, 2008 33.98 34.25 33.71 33.80 1,797,471 -0.49(-1.43%)
Jun 09, 2008 34.96 34.96 33.59 34.29 2,999,056 -0.39(-1.12%)
Jun 06, 2008 35.13 35.88 34.60 34.68 4,846,831 -0.99(-2.78%)
Jun 05, 2008 34.90 35.71 34.82 35.67 2,566,090 +0.74(+2.12%)
Jun 04, 2008 34.41 35.14 34.41 34.93 2,803,925 +0.54(+1.57%)
Jun 03, 2008 34.25 34.98 33.98 34.39 3,752,176 +0.21(+0.61%)
Jun 02, 2008 34.05 34.37 33.37 34.18 3,385,733 -0.05(-0.15%)
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%)
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.