Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 31.64 32.29 31.64 32.17 1,647,837 +0.54(+1.70%)
Dec 30, 2008 31.17 31.73 31.10 31.64 2,310,931 +0.47(+1.50%)
Dec 29, 2008 31.33 31.50 30.88 31.17 1,379,403 +0.46(+1.48%)
Dec 26, 2008 30.64 30.82 30.54 30.71 628,659 +0.18(+0.58%)
Dec 24, 2008 30.68 30.70 30.42 30.54 680,481 +0.04(+0.15%)
Dec 23, 2008 31.11 31.32 30.33 30.49 3,409,233 -0.96(-3.04%)
Dec 22, 2008 31.56 31.95 30.93 31.45 4,223,181 -1.78(-5.35%)
Dec 19, 2008 33.41 33.78 32.84 33.23 2,463,426 -0.10(-0.29%)
Dec 18, 2008 34.61 34.78 32.99 33.32 3,972,084 -0.78(-2.28%)
Dec 17, 2008 34.59 34.76 33.92 34.10 4,484,919 -0.84(-2.41%)
Dec 16, 2008 33.29 35.06 33.29 34.94 6,098,710 +2.23(+6.81%)
Dec 15, 2008 32.78 33.07 32.31 32.71 2,939,556 +0.03(+0.10%)
Dec 12, 2008 31.64 32.92 31.64 32.68 4,278,698 -0.11(-0.35%)
Dec 11, 2008 33.38 33.63 32.55 32.80 3,710,474 -0.06(-0.17%)
Dec 10, 2008 33.41 33.54 32.43 32.85 5,967,350 +0.68(+2.10%)
Dec 09, 2008 32.25 32.88 31.64 32.17 6,043,248 -1.30(-3.89%)
Dec 08, 2008 32.99 33.99 32.78 33.48 8,573,158 +2.02(+6.44%)
Dec 05, 2008 30.31 31.55 29.63 31.45 6,234,239 +1.75(+5.88%)
Dec 04, 2008 29.81 30.67 29.15 29.71 4,160,487 -0.57(-1.88%)
Dec 03, 2008 29.68 30.41 28.61 30.28 6,014,687 +0.91(+3.10%)
Dec 02, 2008 28.90 29.40 28.33 29.37 6,568,991 +1.70(+6.15%)
Dec 01, 2008 28.88 29.18 27.49 27.66 6,398,751 -1.34(-4.60%)
Nov 28, 2008 29.11 29.29 28.37 29.00 2,117,997 -0.67(-2.26%)
Nov 26, 2008 28.03 29.76 28.03 29.67 6,320,935 +2.61(+9.66%)
Nov 25, 2008 27.60 27.89 26.61 27.06 8,184,681 -1.13(-4.02%)
Nov 24, 2008 27.55 28.90 27.30 28.19 7,603,953 -0.22(-0.78%)
Nov 21, 2008 27.02 28.47 24.37 28.41 7,232,635 +3.04(+12.00%)
Nov 20, 2008 26.24 26.97 25.06 25.37 6,210,888 -0.08(-0.32%)
Nov 19, 2008 26.86 27.20 25.28 25.45 5,108,000 -1.68(-6.18%)
Nov 18, 2008 26.66 27.50 26.10 27.13 3,913,403 -0.37(-1.36%)
Nov 17, 2008 27.97 28.47 27.28 27.50 4,064,007 -0.17(-0.62%)
Nov 14, 2008 28.03 28.97 27.18 27.67 8,303,720 -1.20(-4.14%)
Nov 13, 2008 26.69 28.96 25.28 28.87 7,206,082 +3.02(+11.68%)
Nov 12, 2008 27.44 27.54 25.75 25.85 5,536,469 -0.70(-2.65%)
Nov 11, 2008 27.22 27.47 26.26 26.55 5,957,797 -1.87(-6.59%)
Nov 10, 2008 28.97 29.27 27.38 28.42 5,606,850 +0.67(+2.42%)
Nov 07, 2008 27.02 27.84 26.57 27.75 5,730,403 +2.05(+7.98%)
Nov 06, 2008 26.73 27.18 25.36 25.70 4,942,584 -1.78(-6.47%)
Nov 05, 2008 29.28 29.37 27.29 27.48 4,923,734 -2.95(-9.69%)
Nov 04, 2008 29.37 30.65 29.35 30.43 5,002,001 +1.61(+5.58%)
Nov 03, 2008 28.56 28.90 28.38 28.82 3,565,459 +1.05(+3.78%)
Oct 31, 2008 27.80 28.34 27.18 27.77 5,204,847 -0.09(-0.34%)
Oct 30, 2008 28.09 28.47 26.57 27.87 5,734,727 +2.57(+10.15%)
Oct 29, 2008 25.16 26.47 24.65 25.30 6,687,786 -0.17(-0.67%)
Oct 28, 2008 24.08 25.69 22.80 25.47 11,601,618 +3.43(+15.56%)
Oct 27, 2008 22.95 23.32 21.76 22.04 7,864,700 -1.06(-4.58%)
Oct 24, 2008 21.72 23.66 21.72 23.10 7,695,358 -1.54(-6.24%)
Oct 23, 2008 24.99 25.25 23.35 24.63 7,389,039 -0.13(-0.51%)
Oct 22, 2008 25.82 25.94 24.14 24.76 6,495,318 -2.22(-8.23%)
Oct 21, 2008 27.37 28.19 26.87 26.98 5,308,462 -1.85(-6.43%)
Oct 20, 2008 28.63 28.83 27.47 28.83 5,110,808 +0.80(+2.84%)
Oct 17, 2008 27.33 29.59 27.21 28.04 6,060,426 -1.23(-4.22%)
Oct 16, 2008 28.30 29.49 26.85 29.27 9,381,882 +2.40(+8.92%)
Oct 15, 2008 29.44 29.44 26.51 26.87 8,516,771 -4.06(-13.11%)
Oct 14, 2008 31.95 32.62 29.96 30.93 6,670,305 -1.99(-6.05%)
Oct 13, 2008 29.84 33.12 29.52 32.92 11,128,723 +5.12(+18.41%)
Oct 10, 2008 25.87 27.96 25.16 27.80 8,132,777 +1.14(+4.27%)
Oct 09, 2008 28.28 29.10 25.97 26.66 5,828,585 -1.17(-4.21%)
Oct 08, 2008 27.05 28.71 25.94 27.83 7,076,424 +0.47(+1.71%)
Oct 07, 2008 29.40 29.62 27.22 27.37 5,231,255 -2.02(-6.89%)
Oct 06, 2008 28.86 29.57 27.26 29.39 6,642,236 -1.22(-3.99%)
Oct 03, 2008 31.61 32.27 30.52 30.61 3,138,558 -0.42(-1.35%)
Oct 02, 2008 32.26 32.33 30.73 31.03 3,908,380 -0.91(-2.85%)
Oct 01, 2008 31.90 32.23 30.79 31.94 2,808,928 +0.25(+0.80%)
Sep 30, 2008 30.86 31.81 30.57 31.69 4,239,594 +2.82(+9.78%)
Sep 29, 2008 30.83 30.84 28.06 28.87 10,310,838 -3.11(-9.72%)
Sep 26, 2008 31.85 32.60 31.40 31.97 0 -1.02(-3.09%)
Sep 25, 2008 33.05 33.41 32.48 32.99 5,353,354 -0.14(-0.42%)
Sep 24, 2008 33.35 33.76 32.38 33.13 4,729,756 +0.77(+2.39%)
Sep 23, 2008 32.90 33.35 31.93 32.36 3,039,674 -0.65(-1.96%)
Sep 22, 2008 34.08 34.55 32.87 33.00 4,460,088 -1.78(-5.11%)
Sep 19, 2008 36.05 36.95 32.02 34.78 0 +2.27(+6.97%)
Sep 18, 2008 29.80 32.74 29.43 32.52 11,648,980 +4.61(+16.50%)
Sep 17, 2008 28.80 29.41 27.61 27.91 7,021,302 -2.22(-7.37%)
Sep 16, 2008 28.22 30.56 27.95 30.13 6,979,347 +0.55(+1.86%)
Sep 15, 2008 29.49 30.83 29.49 29.58 6,295,594 -1.97(-6.24%)
Sep 12, 2008 30.47 31.80 30.26 31.55 5,727,672 +0.47(+1.51%)
Sep 11, 2008 30.77 31.16 30.22 31.08 6,636,736 -1.59(-4.86%)
Sep 10, 2008 32.83 32.95 31.78 32.67 6,888,519 +0.09(+0.27%)
Sep 09, 2008 33.54 34.00 32.50 32.58 7,395,913 -1.35(-3.97%)
Sep 08, 2008 34.40 34.93 33.36 33.93 6,065,102 +0.40(+1.19%)
Sep 05, 2008 32.85 33.54 32.34 33.53 0 +0.51(+1.55%)
Sep 04, 2008 33.90 33.97 33.02 33.02 7,973,240 -1.60(-4.62%)
Sep 03, 2008 35.19 35.19 34.31 34.62 6,113,580 -1.03(-2.89%)
Sep 02, 2008 36.63 36.63 35.34 35.65 4,718,109 -0.24(-0.67%)
Aug 29, 2008 36.51 36.61 35.59 35.89 0 -0.70(-1.90%)
Aug 28, 2008 37.15 37.19 36.33 36.59 9,750,510 -2.33(-6.00%)
Aug 27, 2008 39.16 39.35 38.78 38.92 6,321,445 +1.00(+2.64%)
Aug 26, 2008 37.81 38.15 37.65 37.92 2,027,029 +0.27(+0.72%)
Aug 25, 2008 37.88 38.24 37.57 37.65 3,308,838 -0.16(-0.42%)
Aug 22, 2008 37.53 37.95 37.31 37.81 2,697,494 +0.51(+1.37%)
Aug 21, 2008 36.98 37.42 36.88 37.29 3,574,332 -1.13(-2.93%)
Aug 20, 2008 38.09 38.85 37.89 38.42 4,695,224 +1.56(+4.22%)
Aug 19, 2008 36.83 37.20 36.48 36.86 4,151,964 -0.63(-1.67%)
Aug 18, 2008 37.53 38.10 37.42 37.49 4,163,702 -0.11(-0.29%)
Aug 15, 2008 38.15 38.15 37.40 37.60 3,179,802 -0.89(-2.30%)
Aug 14, 2008 37.74 38.80 37.72 38.48 3,521,045 +1.21(+3.26%)
Aug 13, 2008 37.20 37.53 36.83 37.27 4,984,359 +0.08(+0.20%)
Aug 12, 2008 38.41 38.60 36.75 37.19 10,619,123 -3.01(-7.49%)
Aug 11, 2008 40.47 40.59 39.77 40.20 3,797,964 -0.64(-1.56%)
Aug 08, 2008 40.47 40.91 39.67 40.84 6,074,662 +0.61(+1.51%)
Aug 07, 2008 41.46 41.50 40.00 40.24 6,668,964 -2.39(-5.60%)
Aug 06, 2008 42.39 42.74 42.09 42.62 2,035,537 +0.15(+0.36%)
Aug 05, 2008 41.98 42.52 41.65 42.47 4,400,915 +0.44(+1.04%)
Aug 04, 2008 42.32 42.39 41.69 42.03 2,777,176 -0.53(-1.23%)
Aug 01, 2008 42.70 43.03 42.21 42.56 3,023,329 +0.26(+0.61%)
Jul 31, 2008 42.46 43.12 42.19 42.30 3,322,730 -1.63(-3.70%)
Jul 30, 2008 43.03 43.92 42.51 43.92 3,209,993 +1.05(+2.45%)
Jul 29, 2008 42.87 42.94 42.05 42.87 2,841,263 +0.49(+1.16%)
Jul 28, 2008 43.66 43.75 42.24 42.38 3,335,187 -1.28(-2.93%)
Jul 25, 2008 43.72 44.24 43.39 43.66 2,066,527 +0.11(+0.26%)
Jul 24, 2008 44.34 44.77 43.41 43.55 3,076,705 -1.39(-3.08%)
Jul 23, 2008 44.42 45.37 44.21 44.93 3,329,689 +0.80(+1.81%)
Jul 22, 2008 42.81 44.13 42.81 44.13 3,396,209 +0.54(+1.25%)
Jul 21, 2008 43.65 44.29 43.36 43.59 3,363,753 +0.28(+0.66%)
Jul 18, 2008 42.77 43.39 42.49 43.30 3,613,278 -0.40(-0.91%)
Jul 17, 2008 42.92 44.01 42.83 43.70 5,088,305 +0.70(+1.63%)
Jul 16, 2008 41.19 43.03 40.89 43.00 4,007,966 +1.96(+4.78%)
Jul 15, 2008 40.89 41.81 40.00 41.04 3,900,162 -0.73(-1.74%)
Jul 14, 2008 42.65 42.74 41.56 41.77 3,085,299 -0.01(-0.03%)
Jul 11, 2008 41.85 42.29 41.21 41.78 4,665,642 +0.31(+0.75%)
Jul 10, 2008 41.29 41.56 40.61 41.47 3,993,239 -0.17(-0.41%)
Jul 09, 2008 42.24 42.93 41.55 41.64 4,081,550 -0.97(-2.27%)
Jul 08, 2008 41.98 42.69 41.52 42.61 4,529,119 +0.28(+0.66%)
Jul 07, 2008 42.58 43.14 41.76 42.33 3,720,323 +0.63(+1.50%)
Jul 04, 2008 41.24 41.93 41.11 41.70 3,040,987 +0.00(+0.00%)
Jul 03, 2008 41.24 41.93 41.11 41.70 3,040,987 +1.00(+2.46%)
Jul 02, 2008 42.07 42.07 40.61 40.70 3,355,846 -1.30(-3.09%)
Jul 01, 2008 41.44 42.05 40.82 42.00 4,210,593 -0.36(-0.85%)
Jun 30, 2008 42.08 42.67 42.03 42.36 2,586,495 +0.36(+0.86%)
Jun 27, 2008 41.94 42.38 41.46 42.00 3,902,580 +0.22(+0.51%)
Jun 26, 2008 42.87 42.87 41.52 41.79 6,114,963 -1.96(-4.47%)
Jun 25, 2008 43.46 43.98 43.34 43.74 5,210,964 +0.28(+0.66%)
Jun 24, 2008 43.43 44.18 42.74 43.46 3,538,349 +0.13(+0.31%)
Jun 23, 2008 43.44 43.63 43.00 43.32 2,937,078 +0.92(+2.18%)
Jun 20, 2008 43.09 43.12 42.40 42.40 3,095,417 -1.36(-3.11%)
Jun 19, 2008 43.97 43.97 43.03 43.76 3,925,163 +0.07(+0.16%)
Jun 18, 2008 43.53 43.89 42.90 43.69 4,946,566 +0.25(+0.57%)
Jun 17, 2008 43.98 44.20 43.32 43.44 3,451,405 -0.14(-0.32%)
Jun 16, 2008 43.49 43.85 42.92 43.58 2,820,376 +0.22(+0.50%)
Jun 13, 2008 42.66 43.55 42.65 43.37 3,233,576 -0.13(-0.31%)
Jun 12, 2008 43.33 44.03 43.25 43.50 4,959,592 +1.04(+2.46%)
Jun 11, 2008 43.74 43.74 42.28 42.46 9,475,755 -1.30(-2.96%)
Jun 10, 2008 44.07 44.53 43.45 43.75 9,526,452 -1.20(-2.66%)
Jun 09, 2008 45.73 45.73 44.56 44.95 3,662,687 -0.15(-0.32%)
Jun 06, 2008 46.51 46.53 44.94 45.10 5,667,546 -2.25(-4.76%)
Jun 05, 2008 46.32 47.44 46.32 47.35 3,089,593 +1.37(+2.97%)
Jun 04, 2008 46.03 46.57 45.56 45.98 3,979,860 -0.19(-0.41%)
Jun 03, 2008 46.73 47.28 45.85 46.17 4,124,103 -0.94(-2.00%)
Jun 02, 2008 47.41 47.77 46.90 47.11 3,503,263 +0.42(+0.91%)
May 30, 2008 47.00 47.08 46.53 46.69 3,098,821 -0.30(-0.63%)
May 29, 2008 46.29 47.26 46.26 46.99 4,016,291 +0.79(+1.71%)
May 28, 2008 45.75 46.20 45.40 46.20 4,669,768 -0.66(-1.40%)
May 27, 2008 46.89 47.39 45.35 46.85 10,026,367 -2.71(-5.48%)
May 26, 2008 51.38 51.50 49.06 49.57 0 +0.00(+0.00%)
May 23, 2008 51.38 51.50 49.06 49.57 6,647,381 -3.06(-5.81%)
May 22, 2008 52.51 52.72 52.05 52.63 2,665,389 +0.55(+1.06%)
May 21, 2008 53.15 53.44 51.90 52.07 3,789,610 +0.17(+0.33%)
May 20, 2008 52.99 53.04 51.20 51.90 6,802,179 -2.63(-4.82%)
May 19, 2008 54.93 55.19 54.20 54.53 2,077,037 -0.03(-0.06%)
May 16, 2008 54.73 54.99 54.37 54.56 2,136,579 +0.16(+0.30%)
May 15, 2008 53.72 54.71 53.59 54.40 3,085,993 +0.59(+1.11%)
May 14, 2008 53.88 54.61 53.78 53.80 1,874,157 +0.11(+0.21%)
May 13, 2008 53.79 53.91 53.31 53.69 2,314,307 +1.01(+1.92%)
May 12, 2008 52.52 52.76 51.90 52.68 2,371,042 -0.17(-0.32%)
May 09, 2008 52.52 53.08 52.42 52.85 1,531,123 -0.85(-1.59%)
May 08, 2008 53.37 54.07 53.02 53.70 3,059,807 +1.09(+2.08%)
May 07, 2008 54.33 54.54 52.25 52.61 6,500,791 -3.14(-5.63%)
May 06, 2008 54.83 55.89 54.55 55.74 2,922,871 +0.96(+1.74%)
May 05, 2008 55.14 55.14 54.45 54.79 3,242,070 -0.98(-1.76%)
May 02, 2008 55.74 56.44 55.45 55.77 3,002,027 +0.23(+0.42%)
May 01, 2008 54.58 55.69 54.19 55.54 3,893,526 +0.92(+1.68%)
Apr 30, 2008 54.11 55.25 54.10 54.62 3,111,047 +0.13(+0.24%)
Apr 29, 2008 54.86 54.95 54.03 54.49 3,752,900 -0.48(-0.87%)
Apr 28, 2008 55.21 55.74 54.97 54.97 1,927,350 -0.15(-0.26%)
Apr 25, 2008 55.54 55.54 54.47 55.11 4,156,337 -1.17(-2.08%)
Apr 24, 2008 55.86 56.96 54.79 56.28 6,213,801 -0.03(-0.04%)
Apr 23, 2008 54.86 56.62 54.79 56.31 6,510,060 +2.79(+5.21%)
Apr 22, 2008 53.71 54.14 52.95 53.52 5,354,086 -0.53(-0.98%)
Apr 21, 2008 54.80 54.80 52.97 54.05 6,559,896 -0.84(-1.52%)
Apr 18, 2008 54.29 55.04 53.89 54.88 11,326,894 +2.11(+4.00%)
Apr 17, 2008 52.45 52.94 52.33 52.77 4,799,455 -0.82(-1.53%)
Apr 16, 2008 51.95 53.72 51.95 53.59 5,519,094 +1.79(+3.46%)
Apr 15, 2008 51.45 51.99 51.25 51.80 2,278,996 +0.81(+1.59%)
Apr 14, 2008 51.13 51.49 50.70 50.99 3,130,913 -0.51(-1.00%)
Apr 11, 2008 52.20 52.58 51.14 51.51 4,165,203 -0.92(-1.76%)
Apr 10, 2008 51.61 52.76 51.28 52.43 5,282,553 +1.68(+3.30%)
Apr 09, 2008 51.63 51.63 50.64 50.75 4,482,395 -0.41(-0.79%)
Apr 08, 2008 51.13 51.82 50.65 51.16 4,478,495 -1.06(-2.04%)
Apr 07, 2008 52.64 53.17 51.88 52.22 5,233,100 +0.69(+1.34%)
Apr 04, 2008 51.49 52.59 51.25 51.53 8,482,084 +0.01(+0.02%)
Apr 03, 2008 49.97 51.87 49.90 51.52 5,638,378 +1.52(+3.04%)
Apr 02, 2008 50.11 50.98 49.67 50.00 6,442,834 -0.59(-1.16%)
Apr 01, 2008 48.40 50.59 48.30 50.59 6,368,628 +3.13(+6.59%)
Mar 31, 2008 47.45 47.80 46.68 47.46 3,306,438 +0.13(+0.28%)
Mar 28, 2008 47.82 48.00 47.16 47.33 2,957,253 +0.31(+0.66%)
Mar 27, 2008 46.91 48.02 46.89 47.02 5,039,429 +1.44(+3.17%)
Mar 26, 2008 46.47 46.47 45.51 45.58 3,120,871 -0.99(-2.13%)
Mar 25, 2008 45.78 46.85 45.49 46.57 4,708,944 +1.62(+3.60%)
Mar 24, 2008 43.88 45.82 43.53 44.95 5,628,970 +1.17(+2.67%)
Mar 21, 2008 42.46 44.01 41.45 43.78 4,012,391 +0.00(+0.00%)
Mar 20, 2008 42.46 44.01 41.45 43.78 4,011,759 +1.25(+2.95%)
Mar 19, 2008 44.36 44.75 42.39 42.53 5,754,370 -2.75(-6.08%)
Mar 18, 2008 43.03 45.49 43.03 45.28 6,770,153 +2.52(+5.89%)
Mar 17, 2008 41.13 43.22 41.13 42.76 6,112,417 -0.09(-0.21%)
Mar 14, 2008 44.30 44.84 42.68 42.85 6,952,017 -1.90(-4.24%)
Mar 13, 2008 43.62 45.17 43.22 44.75 6,183,911 -0.65(-1.42%)
Mar 12, 2008 45.96 46.82 45.34 45.39 4,425,439 -1.57(-3.34%)
Mar 11, 2008 45.01 46.96 44.92 46.96 6,672,145 +3.08(+7.02%)
Mar 10, 2008 44.68 45.01 43.65 43.88 5,172,860 -0.22(-0.49%)
Mar 07, 2008 44.26 45.23 43.72 44.10 5,231,075 -0.90(-2.01%)
Mar 06, 2008 46.79 46.79 44.82 45.00 3,895,574 -1.83(-3.90%)
Mar 05, 2008 46.05 47.36 46.05 46.83 2,915,330 +1.00(+2.18%)
Mar 04, 2008 46.25 46.66 44.77 45.83 5,656,900 -1.66(-3.50%)
Mar 03, 2008 47.20 47.54 46.61 47.49 3,573,526 +0.28(+0.59%)
Feb 29, 2008 48.64 48.64 47.03 47.22 4,568,416 -1.19(-2.46%)
Feb 28, 2008 49.01 49.51 48.40 48.40 3,628,256 -1.06(-2.15%)
Feb 27, 2008 48.42 50.18 48.05 49.47 6,584,822 +1.33(+2.76%)
Feb 26, 2008 46.82 48.46 46.82 48.14 4,237,833 +0.25(+0.53%)
Feb 25, 2008 47.04 47.89 46.21 47.89 3,374,416 +0.56(+1.18%)
Feb 22, 2008 46.89 47.44 46.02 47.33 4,057,458 +0.49(+1.04%)
Feb 21, 2008 47.96 48.42 46.72 46.84 3,516,049 -0.97(-2.02%)
Feb 20, 2008 46.60 48.03 46.19 47.81 4,022,681 +0.22(+0.47%)
Feb 19, 2008 48.57 49.04 47.24 47.59 3,591,503 -0.48(-1.00%)
Feb 18, 2008 48.51 48.51 47.65 48.07 0 +0.00(+0.00%)
Feb 15, 2008 48.51 48.51 47.65 48.07 4,331,767 +0.89(+1.88%)
Feb 14, 2008 48.85 48.85 47.13 47.18 3,847,378 -1.17(-2.42%)
Feb 13, 2008 47.70 48.45 47.29 48.35 4,472,780 +0.58(+1.22%)
Feb 12, 2008 47.39 48.58 47.27 47.77 4,601,678 +0.75(+1.59%)
Feb 11, 2008 46.50 47.23 45.54 47.03 3,221,122 +0.46(+0.98%)
Feb 08, 2008 46.90 46.92 46.01 46.57 3,156,638 -0.34(-0.73%)
Feb 07, 2008 45.27 47.22 44.79 46.91 3,350,916 +1.11(+2.42%)
Feb 06, 2008 48.08 48.08 45.68 45.80 3,845,412 -1.15(-2.44%)
Feb 05, 2008 48.55 49.23 46.92 46.95 4,549,312 -2.79(-5.61%)
Feb 04, 2008 50.13 50.32 49.32 49.74 3,748,156 +0.68(+1.38%)
Feb 01, 2008 47.46 49.27 47.46 49.06 3,567,212 +1.28(+2.67%)
Jan 31, 2008 45.94 48.34 45.72 47.78 4,814,712 +1.01(+2.16%)
Jan 30, 2008 46.69 48.56 46.42 46.77 5,557,010 -1.45(-3.00%)
Jan 29, 2008 48.51 48.59 47.58 48.22 2,922,037 -0.61(-1.26%)
Jan 28, 2008 47.72 48.92 47.06 48.84 3,684,229 +1.02(+2.13%)
Jan 25, 2008 50.54 50.73 47.29 47.82 7,385,888 -1.44(-2.93%)
Jan 24, 2008 48.09 49.49 47.96 49.26 6,511,980 -0.59(-1.18%)
Jan 23, 2008 47.39 50.40 44.93 49.85 11,727,962 +2.06(+4.30%)
Jan 22, 2008 44.36 48.93 44.36 47.79 9,150,540 -1.18(-2.40%)
Jan 21, 2008 48.88 50.17 48.07 48.97 0 +0.00(+0.00%)
Jan 18, 2008 48.88 50.17 48.07 48.97 7,953,706 +1.69(+3.57%)
Jan 17, 2008 49.18 49.58 46.97 47.28 7,285,923 -0.11(-0.24%)
Jan 16, 2008 47.61 48.57 45.63 47.39 9,474,180 -1.74(-3.54%)
Jan 15, 2008 50.72 51.13 48.69 49.13 8,380,807 -4.15(-7.79%)
Jan 14, 2008 53.03 53.69 52.72 53.28 4,315,076 -0.54(-1.01%)
Jan 11, 2008 54.76 54.76 53.44 53.83 4,707,479 -2.45(-4.35%)
Jan 10, 2008 54.85 56.95 54.56 56.28 6,281,506 +0.06(+0.11%)
Jan 09, 2008 54.57 56.26 54.26 56.21 5,978,181 +2.82(+5.27%)
Jan 08, 2008 54.54 55.55 53.34 53.40 4,111,275 -0.53(-0.97%)
Jan 07, 2008 54.16 54.50 53.39 53.92 4,209,629 +0.85(+1.60%)
Jan 04, 2008 54.41 54.41 52.78 53.07 3,636,904 -0.99(-1.83%)
Jan 03, 2008 53.69 54.42 53.41 54.06 2,127,835 +0.50(+0.93%)
Jan 02, 2008 54.99 55.35 53.36 53.56 3,725,532 -1.40(-2.56%)
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.