Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 46.54 46.88 45.79 46.55 3,371,231 +0.13(+0.28%)
Mar 28, 2008 46.90 47.08 46.25 46.42 3,015,204 +0.30(+0.66%)
Mar 27, 2008 46.00 47.10 45.99 46.12 5,138,181 +1.41(+3.17%)
Mar 26, 2008 45.58 45.58 44.64 44.70 3,182,028 -0.97(-2.13%)
Mar 25, 2008 44.90 45.95 44.61 45.67 4,801,220 +1.59(+3.60%)
Mar 24, 2008 43.04 44.94 42.70 44.09 5,739,275 +1.15(+2.67%)
Mar 21, 2008 41.64 43.17 40.65 42.94 4,091,018 +0.00(+0.00%)
Mar 20, 2008 41.64 43.17 40.65 42.94 4,090,373 +1.23(+2.95%)
Mar 19, 2008 43.50 43.89 41.58 41.71 5,867,132 -2.70(-6.08%)
Mar 18, 2008 42.21 44.62 42.21 44.41 6,902,821 +2.47(+5.89%)
Mar 17, 2008 40.34 42.39 40.34 41.94 6,232,196 -0.09(-0.21%)
Mar 14, 2008 43.45 43.97 41.86 42.03 7,088,248 -1.86(-4.24%)
Mar 13, 2008 42.78 44.30 42.39 43.89 6,305,090 -0.63(-1.42%)
Mar 12, 2008 45.07 45.92 44.47 44.52 4,512,159 -1.54(-3.34%)
Mar 11, 2008 44.14 46.06 44.06 46.06 6,802,892 +3.02(+7.02%)
Mar 10, 2008 43.83 44.14 42.81 43.04 5,274,228 -0.21(-0.49%)
Mar 07, 2008 43.41 44.36 42.88 43.25 5,333,583 -0.89(-2.01%)
Mar 06, 2008 45.89 45.89 43.96 44.14 3,971,912 -1.79(-3.90%)
Mar 05, 2008 45.17 46.45 45.17 45.93 2,972,458 +0.98(+2.18%)
Mar 04, 2008 45.36 45.77 43.91 44.95 5,767,753 -1.63(-3.50%)
Mar 03, 2008 46.30 46.62 45.72 46.58 3,643,552 +0.27(+0.59%)
Feb 29, 2008 47.70 47.70 46.13 46.31 4,657,939 -1.17(-2.46%)
Feb 28, 2008 48.06 48.56 47.47 47.47 3,699,355 -1.04(-2.15%)
Feb 27, 2008 47.49 49.22 47.13 48.52 6,713,858 +1.30(+2.76%)
Feb 26, 2008 45.92 47.52 45.92 47.21 4,320,878 +0.25(+0.53%)
Feb 25, 2008 46.14 46.97 45.32 46.97 3,440,541 +0.55(+1.18%)
Feb 22, 2008 45.99 46.53 45.13 46.42 4,136,968 +0.48(+1.04%)
Feb 21, 2008 47.04 47.49 45.82 45.94 3,584,949 -0.95(-2.02%)
Feb 20, 2008 45.71 47.10 45.30 46.89 4,101,509 +0.22(+0.47%)
Feb 19, 2008 47.64 48.10 46.33 46.67 3,661,882 -0.47(-1.00%)
Feb 18, 2008 47.58 47.58 46.73 47.15 0 +0.00(+0.00%)
Feb 15, 2008 47.58 47.58 46.73 47.15 4,416,652 +0.87(+1.88%)
Feb 14, 2008 47.92 47.92 46.22 46.28 3,922,771 -1.15(-2.42%)
Feb 13, 2008 46.79 47.52 46.38 47.42 4,560,428 +0.57(+1.22%)
Feb 12, 2008 46.48 47.65 46.36 46.85 4,691,852 +0.73(+1.59%)
Feb 11, 2008 45.61 46.33 44.66 46.12 3,284,243 +0.45(+0.98%)
Feb 08, 2008 46.00 46.02 45.13 45.67 3,218,495 -0.34(-0.73%)
Feb 07, 2008 44.40 46.31 43.92 46.01 3,416,580 +1.09(+2.42%)
Feb 06, 2008 47.15 47.15 44.81 44.92 3,920,766 -1.12(-2.44%)
Feb 05, 2008 47.62 48.28 46.02 46.05 4,638,460 -2.74(-5.61%)
Feb 04, 2008 49.17 49.35 48.37 48.78 3,821,604 +0.66(+1.38%)
Feb 01, 2008 46.54 48.32 46.54 48.12 3,637,115 +1.25(+2.67%)
Jan 31, 2008 45.05 47.41 44.84 46.87 4,909,061 +0.99(+2.16%)
Jan 30, 2008 45.79 47.63 45.53 45.87 5,665,905 -1.42(-3.00%)
Jan 29, 2008 47.57 47.65 46.66 47.29 2,979,297 -0.60(-1.26%)
Jan 28, 2008 46.80 47.98 46.16 47.90 3,756,425 +1.00(+2.13%)
Jan 25, 2008 49.57 49.75 46.38 46.90 7,530,622 -1.41(-2.93%)
Jan 24, 2008 47.16 48.54 47.04 48.31 6,639,589 -0.58(-1.18%)
Jan 23, 2008 46.48 49.44 44.07 48.89 11,957,782 +2.02(+4.30%)
Jan 22, 2008 43.51 47.99 43.51 46.87 9,329,853 -1.15(-2.40%)
Jan 21, 2008 47.94 49.21 47.15 48.03 0 +0.00(+0.00%)
Jan 18, 2008 47.94 49.21 47.15 48.03 8,109,567 +1.66(+3.57%)
Jan 17, 2008 48.23 48.63 46.07 46.37 7,428,698 -0.11(-0.24%)
Jan 16, 2008 46.70 47.64 44.76 46.48 9,659,835 -1.71(-3.54%)
Jan 15, 2008 49.75 50.14 47.75 48.19 8,545,037 -4.07(-7.79%)
Jan 14, 2008 52.01 52.66 51.71 52.26 4,399,634 -0.53(-1.01%)
Jan 11, 2008 53.71 53.71 52.41 52.79 4,799,726 -2.40(-4.35%)
Jan 10, 2008 53.80 55.85 53.51 55.19 6,404,598 +0.06(+0.11%)
Jan 09, 2008 53.53 55.18 53.21 55.13 6,095,329 +2.76(+5.27%)
Jan 08, 2008 53.49 54.48 52.32 52.37 4,191,839 -0.52(-0.97%)
Jan 07, 2008 53.12 53.45 52.36 52.89 4,292,121 +0.83(+1.60%)
Jan 04, 2008 53.36 53.36 51.77 52.05 3,708,172 -0.97(-1.83%)
Jan 03, 2008 52.66 53.37 52.38 53.02 2,169,532 +0.49(+0.93%)
Jan 02, 2008 53.93 54.29 52.33 52.53 3,798,537 -1.38(-2.56%)
Jan 01, 2008 54.64 54.80 53.76 53.91 0 +0.00(+0.00%)
Dec 31, 2007 54.64 54.80 53.76 53.91 1,445,294 +0.07(+0.14%)
Dec 28, 2007 54.61 54.72 53.49 53.84 2,805,470 -0.17(-0.31%)
Dec 27, 2007 55.27 55.45 53.85 54.00 2,704,760 -2.75(-4.84%)
Dec 26, 2007 56.65 56.96 56.05 56.75 1,811,255 +0.09(+0.16%)
Dec 24, 2007 56.16 56.78 55.92 56.66 1,345,816 +1.07(+1.93%)
Dec 21, 2007 55.35 55.81 54.64 55.59 2,681,061 +1.64(+3.05%)
Dec 20, 2007 54.28 54.63 53.30 53.94 2,198,235 +0.16(+0.29%)
Dec 19, 2007 53.83 54.97 53.47 53.79 3,022,729 +0.62(+1.17%)
Dec 18, 2007 53.06 53.31 51.82 53.17 3,909,055 +1.63(+3.17%)
Dec 17, 2007 52.79 53.07 51.32 51.53 4,544,129 -2.53(-4.67%)
Dec 14, 2007 53.74 54.59 53.59 54.06 2,930,127 -0.41(-0.75%)
Dec 13, 2007 54.83 54.83 53.37 54.47 4,963,518 -1.79(-3.19%)
Dec 12, 2007 57.43 57.90 55.27 56.26 6,329,126 +0.78(+1.41%)
Dec 11, 2007 57.71 58.02 55.05 55.48 5,486,191 -1.50(-2.62%)
Dec 10, 2007 56.88 57.09 56.52 56.98 2,976,648 -0.68(-1.17%)
Dec 07, 2007 58.02 58.21 57.28 57.65 5,008,698 -2.07(-3.47%)
Dec 06, 2007 58.20 59.86 57.76 59.72 4,034,322 +0.21(+0.35%)
Dec 05, 2007 58.14 59.53 57.73 59.51 5,922,240 +3.07(+5.44%)
Dec 04, 2007 56.16 57.39 55.63 56.44 3,280,456 +0.71(+1.27%)
Dec 03, 2007 57.65 57.65 55.45 55.73 3,766,738 -1.15(-2.02%)
Nov 30, 2007 57.53 57.94 56.08 56.88 4,302,514 +0.78(+1.39%)
Nov 29, 2007 56.16 56.99 55.39 56.10 3,834,333 -0.25(-0.45%)
Nov 28, 2007 54.69 57.07 53.99 56.36 6,728,518 +2.77(+5.17%)
Nov 27, 2007 52.20 53.89 51.63 53.59 5,256,119 +2.33(+4.54%)
Nov 26, 2007 53.51 53.79 51.10 51.26 4,179,409 -0.90(-1.73%)
Nov 23, 2007 51.89 52.69 51.82 52.16 1,806,408 +1.73(+3.42%)
Nov 21, 2007 50.69 51.69 50.07 50.43 5,157,442 -2.51(-4.74%)
Nov 20, 2007 52.17 53.66 51.54 52.94 6,846,780 +2.18(+4.29%)
Nov 19, 2007 51.66 52.12 50.18 50.76 5,355,928 -2.74(-5.12%)
Nov 16, 2007 53.85 53.87 52.22 53.50 5,971,503 -0.98(-1.80%)
Nov 15, 2007 55.22 56.08 54.26 54.48 4,979,110 -1.28(-2.29%)
Nov 14, 2007 56.78 57.82 55.26 55.76 7,193,161 +1.75(+3.24%)
Nov 13, 2007 51.17 54.30 50.89 54.01 8,478,812 +3.92(+7.83%)
Nov 12, 2007 50.79 52.10 49.95 50.09 8,579,298 -2.90(-5.48%)
Nov 09, 2007 53.05 54.11 52.12 52.99 6,792,455 -0.68(-1.26%)
Nov 08, 2007 55.23 55.58 51.27 53.67 11,841,710 -1.04(-1.91%)
Nov 07, 2007 55.86 56.75 54.64 54.71 7,266,031 -2.42(-4.24%)
Nov 06, 2007 56.47 57.13 55.09 57.13 9,413,874 +2.49(+4.57%)
Nov 05, 2007 56.62 57.09 53.39 54.64 13,092,737 -6.89(-11.21%)
Nov 02, 2007 62.06 62.47 59.98 61.53 4,367,721 -0.04(-0.06%)
Nov 01, 2007 62.65 62.81 61.17 61.57 5,782,897 -2.77(-4.31%)
Oct 31, 2007 63.30 64.34 62.68 64.34 4,753,439 +1.79(+2.87%)
Oct 30, 2007 63.24 63.47 62.28 62.55 3,419,853 -1.80(-2.80%)
Oct 29, 2007 64.10 64.54 63.93 64.35 3,295,131 +1.58(+2.52%)
Oct 26, 2007 62.06 63.06 61.79 62.77 3,682,509 +1.50(+2.45%)
Oct 25, 2007 61.39 61.44 59.94 61.26 4,403,526 +0.63(+1.04%)
Oct 24, 2007 60.80 60.97 58.71 60.63 5,203,178 -0.81(-1.31%)
Oct 23, 2007 60.62 61.74 59.58 61.44 6,307,544 +3.16(+5.43%)
Oct 22, 2007 56.63 58.89 56.16 58.27 7,660,870 +2.08(+3.70%)
Oct 19, 2007 58.96 59.34 55.62 56.19 8,327,825 -2.77(-4.70%)
Oct 18, 2007 59.17 60.07 58.58 58.97 6,512,465 -2.33(-3.80%)
Oct 17, 2007 59.66 62.51 58.96 61.29 13,534,674 +5.44(+9.74%)
Oct 16, 2007 56.48 57.06 55.02 55.85 7,408,365 +0.63(+1.15%)
Oct 15, 2007 56.16 57.09 54.42 55.22 7,190,505 +1.14(+2.10%)
Oct 12, 2007 53.08 54.10 52.47 54.08 3,526,491 +2.36(+4.56%)
Oct 11, 2007 54.11 54.49 50.61 51.73 6,837,128 -1.17(-2.21%)
Oct 10, 2007 52.93 52.94 52.28 52.89 3,392,620 +0.12(+0.22%)
Oct 09, 2007 52.38 52.77 51.82 52.77 3,509,912 +0.43(+0.83%)
Oct 08, 2007 52.10 52.81 51.58 52.34 4,664,490 -0.38(-0.73%)
Oct 05, 2007 52.22 52.73 51.44 52.72 7,520,341 +1.73(+3.40%)
Oct 04, 2007 50.39 51.12 48.56 50.99 5,847,734 +0.87(+1.73%)
Oct 03, 2007 52.10 52.11 50.09 50.12 7,893,542 -3.25(-6.08%)
Oct 02, 2007 54.18 54.70 53.07 53.37 5,869,166 +0.65(+1.24%)
Oct 01, 2007 51.21 53.23 51.14 52.72 4,342,051 +1.81(+3.55%)
Sep 28, 2007 51.17 51.35 49.83 50.91 5,632,291 -1.19(-2.29%)
Sep 27, 2007 51.61 52.63 50.89 52.10 6,963,283 +2.77(+5.61%)
Sep 26, 2007 48.93 49.34 48.62 49.34 3,414,052 +0.89(+1.84%)
Sep 25, 2007 47.92 48.62 47.67 48.44 3,555,854 +1.14(+2.40%)
Sep 24, 2007 46.95 47.67 46.95 47.31 4,064,443 +2.31(+5.14%)
Sep 21, 2007 44.98 45.39 44.81 44.99 2,451,730 +0.47(+1.05%)
Sep 20, 2007 44.98 45.28 44.47 44.53 1,798,262 -0.27(-0.61%)
Sep 19, 2007 44.86 45.92 44.44 44.80 4,299,349 +0.14(+0.32%)
Sep 18, 2007 42.88 44.68 42.58 44.66 4,032,181 +2.07(+4.87%)
Sep 17, 2007 43.29 43.29 42.32 42.58 2,939,820 -0.87(-2.00%)
Sep 14, 2007 42.77 43.90 42.57 43.45 4,048,938 +1.13(+2.67%)
Sep 13, 2007 41.75 42.53 41.74 42.32 3,280,163 +1.12(+2.71%)
Sep 12, 2007 40.95 41.72 40.90 41.21 3,481,891 +0.02(+0.05%)
Sep 11, 2007 40.65 41.36 40.65 41.19 4,019,934 +0.69(+1.70%)
Sep 10, 2007 40.72 40.95 39.72 40.50 3,356,525 +1.05(+2.67%)
Sep 07, 2007 39.74 39.87 38.97 39.44 5,046,293 -1.95(-4.71%)
Sep 06, 2007 41.67 41.99 40.83 41.39 2,857,316 -0.16(-0.39%)
Sep 05, 2007 41.89 42.08 41.33 41.55 2,929,829 -0.78(-1.83%)
Sep 04, 2007 41.57 42.49 41.23 42.33 3,553,065 +0.26(+0.62%)
Aug 31, 2007 42.01 42.49 41.14 42.07 6,487,778 +2.12(+5.31%)
Aug 30, 2007 40.15 40.96 39.65 39.95 4,372,668 -0.84(-2.05%)
Aug 29, 2007 39.36 41.09 39.25 40.78 6,627,808 +2.48(+6.46%)
Aug 28, 2007 41.60 39.93 38.22 38.31 7,508,110 -3.29(-7.91%)
Aug 27, 2007 40.13 42.15 39.86 41.60 9,135,043 +1.93(+4.87%)
Aug 24, 2007 38.28 39.76 38.22 39.67 5,800,359 +1.59(+4.19%)
Aug 23, 2007 37.73 38.46 37.23 38.07 6,292,961 +0.35(+0.92%)
Aug 22, 2007 36.37 37.86 36.34 37.73 5,455,844 +2.54(+7.21%)
Aug 21, 2007 35.40 35.48 34.77 35.19 2,690,979 +0.22(+0.64%)
Aug 20, 2007 35.04 35.68 34.29 34.96 6,205,874 +0.76(+2.23%)
Aug 17, 2007 32.90 34.44 32.90 34.20 7,259,120 +2.46(+7.74%)
Aug 16, 2007 31.59 31.96 30.16 31.74 9,239,557 -0.69(-2.12%)
Aug 15, 2007 33.05 33.49 32.39 32.43 2,817,920 -0.94(-2.81%)
Aug 14, 2007 34.14 34.32 33.31 33.37 2,208,410 -0.52(-1.54%)
Aug 13, 2007 34.13 34.28 33.85 33.89 2,168,447 +0.27(+0.79%)
Aug 10, 2007 33.08 33.75 32.44 33.62 4,052,887 -0.42(-1.24%)
Aug 09, 2007 34.29 34.68 33.67 34.05 3,659,305 -1.40(-3.96%)
Aug 08, 2007 35.27 35.85 35.01 35.45 3,043,432 +1.23(+3.59%)
Aug 07, 2007 34.21 34.50 33.52 34.22 3,333,885 -0.18(-0.52%)
Aug 06, 2007 34.25 34.44 33.20 34.40 4,422,213 +0.20(+0.60%)
Aug 03, 2007 34.49 35.03 34.12 34.19 3,487,813 -0.83(-2.37%)
Aug 02, 2007 35.29 35.29 34.42 35.03 3,193,575 +0.29(+0.82%)
Aug 01, 2007 34.88 35.09 33.83 34.74 5,929,783 -0.88(-2.46%)
Jul 31, 2007 36.46 36.61 35.53 35.62 2,882,646 -0.60(-1.66%)
Jul 30, 2007 35.81 36.37 35.40 36.22 2,717,448 +1.32(+3.77%)
Jul 27, 2007 35.37 35.50 34.73 34.90 3,894,471 -0.27(-0.78%)
Jul 26, 2007 36.12 36.60 34.18 35.17 5,747,425 -1.76(-4.77%)
Jul 25, 2007 37.23 37.23 36.50 36.94 3,699,074 +0.78(+2.15%)
Jul 24, 2007 36.86 37.04 36.07 36.16 3,133,976 -1.22(-3.25%)
Jul 23, 2007 37.14 37.46 37.02 37.38 2,403,924 +0.88(+2.41%)
Jul 20, 2007 36.82 36.82 36.21 36.50 2,556,665 +0.24(+0.67%)
Jul 19, 2007 36.22 36.28 35.96 36.25 2,358,997 +0.70(+1.95%)
Jul 18, 2007 35.62 35.91 35.12 35.56 2,084,671 -0.74(-2.03%)
Jul 17, 2007 36.30 36.49 36.02 36.30 1,249,633 +0.25(+0.69%)
Jul 16, 2007 36.37 36.49 35.86 36.05 1,866,634 -0.37(-1.02%)
Jul 13, 2007 36.30 36.52 36.19 36.42 1,984,588 +0.56(+1.58%)
Jul 12, 2007 35.37 35.93 35.29 35.86 2,967,859 +1.57(+4.58%)
Jul 11, 2007 33.87 34.30 33.69 34.29 3,597,428 +0.66(+1.96%)
Jul 10, 2007 34.24 34.34 33.57 33.63 3,153,203 -1.19(-3.40%)
Jul 09, 2007 34.75 34.97 34.55 34.81 2,194,229 -0.07(-0.21%)
Jul 06, 2007 34.44 34.98 34.38 34.89 2,481,701 +0.46(+1.33%)
Jul 05, 2007 34.47 34.50 34.13 34.43 1,883,328 -0.42(-1.19%)
Jul 03, 2007 34.36 34.99 34.36 34.85 2,038,408 +0.55(+1.59%)
Jul 02, 2007 33.45 34.44 33.54 34.30 3,464,209 +0.85(+2.54%)
Jun 29, 2007 33.67 33.77 33.24 33.45 1,546,612 -0.29(-0.85%)
Jun 28, 2007 34.06 33.95 33.46 33.73 2,190,201 +0.27(+0.82%)
Jun 27, 2007 33.05 33.51 32.73 33.46 2,742,424 +0.01(+0.02%)
Jun 26, 2007 33.57 33.70 33.27 33.46 3,253,235 +0.38(+1.14%)
Jun 25, 2007 33.34 33.51 32.89 33.08 3,355,431 -0.07(-0.22%)
Jun 22, 2007 33.48 33.56 33.02 33.15 3,514,602 -0.01(-0.04%)
Jun 21, 2007 32.58 33.23 32.37 33.16 5,571,381 +1.14(+3.55%)
Jun 20, 2007 32.15 32.65 31.96 32.03 4,900,720 +0.03(+0.10%)
Jun 19, 2007 30.92 32.10 30.92 32.00 2,697,950 +0.37(+1.16%)
Jun 18, 2007 31.88 31.88 31.35 31.63 3,632,878 +0.99(+3.24%)
Jun 15, 2007 30.40 30.77 30.31 30.64 3,345,568 +0.55(+1.84%)
Jun 14, 2007 29.89 30.25 29.83 30.09 3,298,998 +0.33(+1.11%)
Jun 13, 2007 29.48 29.78 29.44 29.76 2,723,410 +0.54(+1.85%)
Jun 12, 2007 29.28 29.57 29.16 29.22 2,243,216 -0.14(-0.47%)
Jun 11, 2007 28.86 29.45 28.86 29.35 2,526,790 +0.28(+0.96%)
Jun 08, 2007 28.86 29.14 28.69 29.07 2,874,599 +0.67(+2.36%)
Jun 07, 2007 28.78 29.01 28.36 28.40 3,169,270 -0.12(-0.41%)
Jun 06, 2007 28.84 28.84 28.37 28.52 1,836,017 -0.34(-1.18%)
Jun 05, 2007 28.81 29.12 28.67 28.86 1,878,508 +0.12(+0.41%)
Jun 04, 2007 28.73 28.83 28.53 28.75 1,477,483 -0.12(-0.41%)
Jun 01, 2007 28.86 29.04 28.75 28.86 2,266,097 +0.06(+0.19%)
May 31, 2007 28.86 29.16 28.70 28.81 2,499,138 +0.14(+0.48%)
May 30, 2007 28.07 28.75 27.82 28.67 3,909,248 +0.38(+1.36%)
May 29, 2007 28.49 28.66 27.99 28.29 2,969,645 -0.43(-1.49%)
May 25, 2007 28.70 28.80 28.47 28.71 1,381,913 +0.25(+0.87%)
May 24, 2007 29.01 29.16 28.30 28.47 4,282,251 -0.64(-2.20%)
May 23, 2007 29.32 29.57 29.04 29.11 2,264,130 -0.16(-0.53%)
May 22, 2007 29.61 29.60 29.20 29.26 2,626,404 -0.47(-1.57%)
May 21, 2007 29.74 29.88 29.63 29.73 3,040,947 -0.19(-0.62%)
May 18, 2007 29.81 30.02 29.73 29.91 3,382,178 +0.20(+0.67%)
May 17, 2007 29.53 30.02 29.48 29.71 3,516,111 -0.07(-0.25%)
May 16, 2007 29.33 29.83 29.28 29.79 2,777,391 +0.66(+2.26%)
May 15, 2007 29.16 29.48 29.07 29.13 2,073,697 -0.09(-0.32%)
May 14, 2007 29.47 29.68 29.06 29.22 3,475,317 -0.25(-0.86%)
May 11, 2007 28.36 29.80 28.80 29.48 11,143,721 +1.59(+5.70%)
May 10, 2007 28.67 28.62 27.83 27.89 3,127,111 -1.16(-3.99%)
May 09, 2007 28.65 29.12 28.48 29.05 2,258,459 +0.63(+2.21%)
May 08, 2007 28.45 28.45 28.11 28.42 1,615,284 -0.42(-1.46%)
May 07, 2007 28.73 28.91 28.73 28.84 1,160,039 +0.32(+1.11%)
May 04, 2007 28.80 28.84 28.44 28.53 1,612,437 -0.24(-0.84%)
May 03, 2007 28.80 28.83 28.53 28.77 1,472,020 +0.35(+1.22%)
May 02, 2007 28.11 28.55 28.09 28.42 1,917,905 +0.45(+1.62%)
May 01, 2007 28.03 28.13 27.72 27.97 2,339,019 +0.04(+0.13%)
Apr 30, 2007 28.41 28.48 27.92 27.93 2,121,989 -0.86(-2.97%)
Apr 27, 2007 28.55 28.94 28.51 28.79 1,491,328 -0.12(-0.43%)
Apr 26, 2007 29.09 29.19 28.81 28.91 2,435,753 -0.45(-1.54%)
Apr 25, 2007 29.12 29.53 29.05 29.37 3,209,985 +0.47(+1.61%)
Apr 24, 2007 29.04 29.08 28.70 28.90 2,616,655 +0.22(+0.78%)
Apr 23, 2007 28.96 29.07 28.39 28.68 3,577,493 -0.86(-2.92%)
Apr 20, 2007 29.20 30.04 29.35 29.54 4,168,021 +0.34(+1.15%)
Apr 19, 2007 29.01 29.38 28.96 29.20 2,672,973 -0.64(-2.14%)
Apr 18, 2007 29.80 30.02 29.71 29.84 1,824,899 -0.34(-1.13%)
Apr 17, 2007 30.01 30.35 29.99 30.19 3,564,415 +0.12(+0.41%)
Apr 16, 2007 29.84 30.09 29.58 30.06 3,819,081 +1.52(+5.33%)
Apr 13, 2007 28.37 28.55 28.08 28.54 1,614,290 -0.04(-0.15%)
Apr 12, 2007 28.30 28.67 27.85 28.58 2,155,717 +0.31(+1.10%)
Apr 11, 2007 28.59 28.66 28.11 28.27 1,807,251 -0.26(-0.91%)
Apr 10, 2007 28.56 28.68 28.44 28.53 1,068,190 -0.22(-0.76%)
Apr 09, 2007 28.36 28.75 28.34 28.75 1,516,156 +0.58(+2.07%)
Apr 05, 2007 28.27 28.31 28.08 28.17 1,639,589 -0.10(-0.35%)
Apr 04, 2007 28.45 28.45 28.12 28.27 1,257,528 -0.26(-0.91%)
Apr 03, 2007 28.42 28.66 28.28 28.53 2,581,931 +0.38(+1.37%)
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.