Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 39.72 40.03 39.53 39.53 1,909,787 -0.46(-1.15%)
Dec 28, 2007 40.05 40.34 39.84 39.99 1,857,136 -0.04(-0.10%)
Dec 27, 2007 40.83 41.02 39.93 40.03 2,972,105 -0.80(-1.96%)
Dec 26, 2007 40.83 41.13 40.63 40.83 1,613,091 -0.15(-0.37%)
Dec 24, 2007 40.93 41.17 40.64 40.98 910,329 +0.05(+0.12%)
Dec 21, 2007 40.89 41.07 40.50 40.93 4,001,473 +0.66(+1.64%)
Dec 20, 2007 40.08 40.40 39.87 40.27 3,684,727 +0.40(+1.00%)
Dec 19, 2007 39.57 40.17 39.12 39.87 5,395,801 +0.54(+1.37%)
Dec 18, 2007 39.17 39.49 38.47 39.33 4,011,850 +0.36(+0.92%)
Dec 17, 2007 39.16 39.59 38.77 38.97 3,607,800 -0.34(-0.86%)
Dec 14, 2007 39.75 40.04 39.31 39.31 3,201,300 -0.77(-1.92%)
Dec 13, 2007 40.50 40.54 39.69 40.08 2,498,800 -0.56(-1.38%)
Dec 12, 2007 40.65 40.99 40.05 40.64 4,423,645 +0.96(+2.42%)
Dec 11, 2007 41.13 41.48 39.68 39.68 3,359,778 -1.47(-3.57%)
Dec 10, 2007 41.35 41.45 40.86 41.15 2,096,388 -0.17(-0.41%)
Dec 07, 2007 41.28 42.17 40.95 41.32 3,952,815 +1.04(+2.58%)
Dec 06, 2007 39.42 40.37 39.15 40.28 3,094,450 +0.85(+2.16%)
Dec 05, 2007 39.32 39.83 39.12 39.43 2,541,397 +0.39(+1.00%)
Dec 04, 2007 39.48 39.59 38.80 39.04 4,091,700 -0.43(-1.09%)
Dec 03, 2007 40.81 41.01 38.96 39.47 5,106,951 -1.58(-3.85%)
Nov 30, 2007 41.47 41.47 40.48 41.05 4,245,268 -0.01(-0.02%)
Nov 29, 2007 41.40 41.78 40.88 41.06 2,207,712 -0.39(-0.94%)
Nov 28, 2007 41.04 41.68 40.58 41.45 2,859,343 +0.80(+1.97%)
Nov 27, 2007 40.88 41.51 40.45 40.65 2,763,977 +0.03(+0.07%)
Nov 26, 2007 41.25 41.87 40.57 40.62 2,507,437 -0.55(-1.34%)
Nov 23, 2007 40.93 41.44 40.77 41.17 1,250,800 +0.42(+1.03%)
Nov 21, 2007 40.86 41.46 40.69 40.75 2,507,501 -0.37(-0.90%)
Nov 20, 2007 41.03 41.77 40.42 41.12 2,398,993 +0.24(+0.59%)
Nov 19, 2007 41.48 41.81 40.82 40.88 3,096,822 -0.78(-1.87%)
Nov 16, 2007 40.93 42.51 40.81 41.66 5,205,444 +1.26(+3.12%)
Nov 15, 2007 40.37 40.79 40.24 40.40 2,277,700 -0.06(-0.15%)
Nov 14, 2007 40.10 41.10 40.05 40.46 2,670,603 +0.52(+1.30%)
Nov 13, 2007 39.86 39.97 39.14 39.94 2,661,750 +0.33(+0.83%)
Nov 12, 2007 40.36 40.40 39.56 39.61 3,355,105 -0.52(-1.30%)
Nov 09, 2007 38.84 40.50 38.84 40.13 4,322,987 +0.85(+2.16%)
Nov 08, 2007 39.50 40.09 38.75 39.28 3,826,012 -0.30(-0.76%)
Nov 07, 2007 39.63 40.47 39.58 39.58 3,713,300 -0.89(-2.20%)
Nov 06, 2007 40.24 40.67 40.24 40.47 3,538,246 +0.26(+0.65%)
Nov 05, 2007 39.80 40.41 39.63 40.21 4,706,220 +0.66(+1.67%)
Nov 02, 2007 40.11 40.62 39.20 39.55 2,925,241 -0.38(-0.95%)
Nov 01, 2007 40.75 40.89 39.87 39.93 3,111,100 -1.05(-2.56%)
Oct 31, 2007 40.75 40.98 40.46 40.98 3,951,700 +0.21(+0.52%)
Oct 30, 2007 39.55 41.49 39.00 40.77 6,860,507 +1.70(+4.35%)
Oct 29, 2007 38.56 39.40 38.19 39.07 4,729,900 +0.78(+2.04%)
Oct 26, 2007 38.18 38.57 37.95 38.29 1,640,400 +0.26(+0.68%)
Oct 25, 2007 37.40 38.45 37.40 38.03 3,229,900 +0.63(+1.68%)
Oct 24, 2007 37.02 37.47 36.44 37.40 2,596,200 +0.33(+0.89%)
Oct 23, 2007 36.82 37.46 36.82 37.07 2,725,100 +0.31(+0.84%)
Oct 22, 2007 36.51 36.85 35.92 36.76 2,086,000 +0.57(+1.58%)
Oct 19, 2007 37.35 37.88 36.16 36.19 4,129,900 -1.31(-3.49%)
Oct 18, 2007 37.12 37.58 37.08 37.50 1,346,000 +0.35(+0.94%)
Oct 17, 2007 38.04 38.08 37.06 37.15 1,873,600 -0.62(-1.64%)
Oct 16, 2007 37.80 38.08 37.31 37.77 2,466,600 +0.02(+0.05%)
Oct 15, 2007 38.36 38.54 37.64 37.75 2,004,600 -0.65(-1.69%)
Oct 12, 2007 38.00 38.55 37.89 38.40 2,661,100 +0.86(+2.29%)
Oct 11, 2007 37.72 37.85 37.45 37.54 1,061,100 +0.04(+0.11%)
Oct 10, 2007 37.63 37.85 37.37 37.50 940,259 -0.06(-0.16%)
Oct 09, 2007 37.40 37.74 37.33 37.56 1,283,800 +0.17(+0.45%)
Oct 08, 2007 37.45 37.71 37.33 37.39 772,400 -0.15(-0.40%)
Oct 05, 2007 37.83 38.21 37.22 37.54 2,423,200 +0.07(+0.19%)
Oct 04, 2007 37.57 37.72 37.23 37.47 1,973,900 +0.01(+0.03%)
Oct 03, 2007 38.00 38.40 37.21 37.46 3,365,800 -0.59(-1.55%)
Oct 02, 2007 37.91 38.50 37.84 38.05 3,568,700 +0.21(+0.55%)
Oct 01, 2007 37.80 38.09 37.53 37.84 3,582,354 +0.31(+0.83%)
Sep 28, 2007 36.23 37.68 36.12 37.53 5,340,400 +1.22(+3.36%)
Sep 27, 2007 35.83 36.43 35.81 36.31 3,425,300 +0.58(+1.62%)
Sep 26, 2007 34.88 36.00 34.79 35.73 2,268,700 +1.16(+3.36%)
Sep 25, 2007 34.82 35.06 34.48 34.57 2,181,000 -0.36(-1.03%)
Sep 24, 2007 35.40 35.89 34.77 34.93 2,670,200 -0.21(-0.60%)
Sep 21, 2007 35.08 35.41 34.74 35.14 3,503,167 +0.40(+1.15%)
Sep 20, 2007 34.94 35.15 34.67 34.74 1,367,300 -0.36(-1.03%)
Sep 19, 2007 35.00 35.19 34.62 35.10 1,712,000 +0.41(+1.18%)
Sep 18, 2007 33.84 34.77 33.62 34.69 1,910,300 +0.93(+2.75%)
Sep 17, 2007 34.08 34.29 33.52 33.76 2,538,800 -0.33(-0.97%)
Sep 14, 2007 33.51 34.17 33.43 34.09 3,142,800 +0.58(+1.73%)
Sep 13, 2007 33.11 33.65 33.14 33.51 2,175,055 +0.40(+1.21%)
Sep 12, 2007 32.95 33.21 32.51 33.11 4,944,200 +0.05(+0.15%)
Sep 11, 2007 31.97 33.17 31.98 33.06 3,783,900 +1.09(+3.41%)
Sep 10, 2007 32.43 32.46 31.95 31.97 3,219,000 -0.37(-1.14%)
Sep 07, 2007 33.03 33.19 32.28 32.34 3,303,500 -0.91(-2.74%)
Sep 06, 2007 33.11 33.37 33.04 33.25 2,159,300 +0.14(+0.42%)
Sep 05, 2007 33.73 33.73 32.89 33.11 3,470,900 -0.67(-1.98%)
Sep 04, 2007 34.40 34.40 33.69 33.78 3,016,500 -0.57(-1.66%)
Aug 31, 2007 34.51 34.53 33.95 34.35 2,140,000 +0.14(+0.41%)
Aug 30, 2007 34.11 34.34 33.79 34.21 1,146,100 +0.10(+0.29%)
Aug 29, 2007 33.72 34.12 33.52 34.11 1,292,600 +0.44(+1.31%)
Aug 28, 2007 34.09 34.39 33.66 33.67 1,918,500 -0.67(-1.95%)
Aug 27, 2007 34.38 34.59 34.17 34.34 1,577,991 -0.14(-0.41%)
Aug 24, 2007 34.20 34.87 34.12 34.48 1,184,300 +0.28(+0.82%)
Aug 23, 2007 34.49 34.80 34.03 34.20 1,571,700 -0.29(-0.84%)
Aug 22, 2007 34.21 34.50 33.99 34.49 1,226,100 +0.42(+1.23%)
Aug 21, 2007 34.43 34.38 33.87 34.07 1,901,700 -0.36(-1.05%)
Aug 20, 2007 34.18 34.63 34.01 34.43 1,877,900 +0.25(+0.73%)
Aug 17, 2007 34.22 34.30 33.53 34.18 2,853,900 +0.73(+2.18%)
Aug 16, 2007 33.88 34.16 32.77 33.45 5,274,000 -0.43(-1.27%)
Aug 15, 2007 34.05 34.69 33.85 33.88 4,195,000 -0.19(-0.56%)
Aug 14, 2007 34.98 35.14 33.89 34.07 3,075,100 -0.45(-1.30%)
Aug 13, 2007 34.27 34.74 33.76 34.52 3,382,000 +0.36(+1.05%)
Aug 10, 2007 34.33 35.11 34.08 34.16 3,913,700 -0.61(-1.75%)
Aug 09, 2007 35.31 36.50 34.57 34.77 5,165,000 -0.54(-1.53%)
Aug 08, 2007 34.46 35.50 34.27 35.31 4,592,100 +1.19(+3.49%)
Aug 07, 2007 34.93 34.80 33.32 34.12 7,925,100 -0.81(-2.32%)
Aug 06, 2007 35.83 35.85 34.63 34.93 4,712,300 -0.43(-1.22%)
Aug 03, 2007 35.50 35.72 34.93 35.36 5,488,000 +0.43(+1.23%)
Aug 02, 2007 34.34 34.95 34.01 34.93 7,286,600 +0.34(+0.98%)
Aug 01, 2007 35.76 35.82 34.06 34.59 8,879,531 -1.42(-3.94%)
Jul 31, 2007 38.85 36.81 34.50 36.01 14,353,100 -2.84(-7.31%)
Jul 30, 2007 37.92 39.08 37.53 38.85 4,152,500 +0.15(+0.39%)
Jul 27, 2007 38.95 39.35 38.67 38.70 2,067,200 -0.51(-1.30%)
Jul 26, 2007 39.66 39.79 38.85 39.21 4,016,199 -0.85(-2.12%)
Jul 25, 2007 40.01 40.66 39.63 40.06 4,630,414 +0.43(+1.09%)
Jul 24, 2007 39.23 40.29 39.23 39.63 2,894,404 -0.37(-0.92%)
Jul 23, 2007 39.80 40.06 39.31 40.00 2,007,100 +0.60(+1.52%)
Jul 20, 2007 40.12 40.27 39.38 39.40 2,822,312 -0.75(-1.87%)
Jul 19, 2007 39.47 40.18 39.47 40.15 2,842,630 +0.73(+1.85%)
Jul 18, 2007 39.41 39.68 39.11 39.42 2,006,200 +0.00(+0.00%)
Jul 17, 2007 39.15 39.78 38.95 39.42 2,716,868 +0.57(+1.47%)
Jul 16, 2007 38.91 39.09 38.78 38.85 1,413,376 -0.24(-0.61%)
Jul 13, 2007 39.44 39.48 38.98 39.09 2,645,600 -0.46(-1.16%)
Jul 12, 2007 38.67 39.67 38.47 39.55 2,855,228 +1.08(+2.81%)
Jul 11, 2007 37.98 38.58 37.83 38.47 3,039,000 +0.42(+1.10%)
Jul 10, 2007 38.15 38.49 37.99 38.05 2,261,182 -0.20(-0.52%)
Jul 09, 2007 38.79 38.79 38.12 38.25 2,470,343 +0.05(+0.13%)
Jul 06, 2007 37.90 38.31 37.62 38.20 1,944,079 +0.30(+0.79%)
Jul 05, 2007 37.45 38.10 37.23 37.90 2,025,118 +0.11(+0.29%)
Jul 03, 2007 37.50 38.26 37.35 37.79 1,770,300 +1.04(+2.83%)
Jul 02, 2007 36.96 37.00 36.34 36.75 1,868,100 +0.00(+0.00%)
Jun 29, 2007 36.84 37.10 36.59 36.75 1,980,000 -0.07(-0.19%)
Jun 28, 2007 37.07 37.20 36.56 36.82 2,069,200 +0.15(+0.41%)
Jun 27, 2007 36.32 36.70 36.13 36.67 1,945,983 +0.11(+0.30%)
Jun 26, 2007 36.72 36.96 36.42 36.56 2,225,530 +0.07(+0.19%)
Jun 25, 2007 36.69 37.15 36.34 36.49 1,771,068 -0.33(-0.90%)
Jun 22, 2007 37.23 37.49 36.80 36.82 2,497,450 -0.62(-1.66%)
Jun 21, 2007 37.29 37.61 37.11 37.44 1,785,600 +0.15(+0.40%)
Jun 20, 2007 37.88 38.02 37.21 37.29 1,995,200 -0.34(-0.90%)
Jun 19, 2007 38.29 38.56 37.58 37.63 2,917,900 -0.59(-1.54%)
Jun 18, 2007 38.50 38.69 38.22 38.22 2,844,200 -0.16(-0.42%)
Jun 15, 2007 38.75 38.93 38.34 38.38 2,161,600 -0.20(-0.52%)
Jun 14, 2007 38.61 39.16 38.31 38.58 4,003,200 +0.07(+0.18%)
Jun 13, 2007 38.20 38.54 37.97 38.51 1,498,200 +0.48(+1.26%)
Jun 12, 2007 37.99 38.38 37.95 38.03 2,031,000 -0.21(-0.55%)
Jun 11, 2007 38.23 38.51 38.10 38.24 1,816,250 -0.09(-0.23%)
Jun 08, 2007 37.86 38.37 37.64 38.33 3,150,631 +0.27(+0.71%)
Jun 07, 2007 38.40 38.64 38.02 38.06 2,664,600 -0.56(-1.45%)
Jun 06, 2007 38.66 38.87 38.43 38.62 1,949,900 -0.23(-0.59%)
Jun 05, 2007 38.80 39.10 38.66 38.85 2,345,700 -0.01(-0.03%)
Jun 04, 2007 39.21 39.44 38.73 38.86 2,223,350 -0.35(-0.89%)
Jun 01, 2007 38.60 39.28 38.60 39.21 6,109,300 +0.82(+2.14%)
May 31, 2007 38.16 38.54 37.97 38.39 3,826,900 +0.23(+0.60%)
May 30, 2007 37.55 38.20 37.41 38.16 4,747,244 +0.61(+1.62%)
May 29, 2007 38.00 38.13 37.47 37.55 3,372,300 +0.52(+1.40%)
May 25, 2007 36.90 37.35 36.69 37.03 2,398,100 +0.09(+0.24%)
May 24, 2007 37.54 37.85 36.76 36.94 4,061,100 -0.60(-1.60%)
May 23, 2007 37.62 38.07 37.45 37.54 3,344,400 -0.08(-0.21%)
May 22, 2007 37.80 38.14 37.18 37.62 2,418,550 -0.18(-0.48%)
May 21, 2007 38.06 38.12 37.60 37.80 3,244,607 -0.33(-0.87%)
May 18, 2007 38.26 38.29 37.82 38.13 2,358,300 +0.06(+0.16%)
May 17, 2007 38.32 38.35 37.91 38.07 1,864,600 -0.41(-1.07%)
May 16, 2007 38.01 38.50 37.90 38.48 2,007,300 +0.45(+1.18%)
May 15, 2007 38.25 38.55 37.92 38.03 2,446,722 -0.07(-0.18%)
May 14, 2007 38.19 38.43 37.97 38.10 5,743,854 -0.09(-0.24%)
May 11, 2007 38.90 38.90 37.96 38.19 4,775,700 -0.71(-1.83%)
May 10, 2007 39.50 39.81 38.72 38.90 4,942,000 -0.81(-2.04%)
May 09, 2007 40.04 40.39 39.52 39.71 4,370,932 -0.54(-1.34%)
May 08, 2007 40.70 40.85 39.92 40.25 2,871,300 -0.50(-1.23%)
May 07, 2007 40.83 41.01 40.63 40.75 2,164,800 -0.06(-0.15%)
May 04, 2007 41.10 41.21 40.43 40.81 2,695,400 -0.08(-0.20%)
May 03, 2007 41.11 41.32 40.73 40.89 11,163,700 -0.13(-0.32%)
May 02, 2007 41.09 41.45 40.40 41.02 4,041,300 +0.09(+0.22%)
May 01, 2007 41.18 41.85 40.01 40.93 6,482,394 +1.13(+2.84%)
Apr 30, 2007 40.00 40.39 39.60 39.80 3,675,754 +0.29(+0.73%)
Apr 27, 2007 39.60 40.24 39.45 39.51 1,598,700 -0.45(-1.13%)
Apr 26, 2007 39.75 40.08 39.74 39.96 2,804,401 +0.10(+0.25%)
Apr 25, 2007 38.55 39.99 38.55 39.86 2,910,000 +0.46(+1.17%)
Apr 24, 2007 38.96 39.58 38.56 39.40 2,571,000 +0.38(+0.97%)
Apr 23, 2007 39.05 39.58 38.78 39.02 2,513,019 +0.07(+0.18%)
Apr 20, 2007 38.94 39.12 38.64 38.95 2,364,393 +0.38(+0.99%)
Apr 19, 2007 38.62 38.62 38.31 38.57 1,686,555 -0.08(-0.21%)
Apr 18, 2007 38.49 38.70 38.32 38.65 1,040,382 -0.09(-0.23%)
Apr 17, 2007 38.54 38.86 38.33 38.74 1,547,600 +0.20(+0.52%)
Apr 16, 2007 38.27 38.66 38.05 38.54 1,891,534 +0.49(+1.29%)
Apr 13, 2007 38.31 38.31 37.42 38.05 1,821,900 +0.48(+1.28%)
Apr 12, 2007 37.46 37.75 37.32 37.57 1,883,759 -0.08(-0.21%)
Apr 11, 2007 38.36 38.37 37.65 37.65 2,249,638 -0.64(-1.67%)
Apr 10, 2007 38.47 38.50 38.11 38.29 2,404,700 -0.27(-0.70%)
Apr 09, 2007 38.65 38.66 38.43 38.56 641,200 -0.10(-0.26%)
Apr 05, 2007 38.43 38.75 38.41 38.66 1,273,257 +0.11(+0.29%)
Apr 04, 2007 38.34 38.72 38.15 38.55 2,137,589 +0.17(+0.44%)
Apr 03, 2007 37.74 38.39 37.74 38.38 2,953,600 +0.79(+2.10%)
Apr 02, 2007 37.36 37.69 37.21 37.59 1,577,980 +0.33(+0.89%)
Mar 30, 2007 37.30 37.54 36.71 37.26 1,241,378 +0.02(+0.05%)
Mar 29, 2007 37.20 37.45 36.88 37.24 1,229,008 +0.24(+0.65%)
Mar 28, 2007 37.27 37.35 36.80 37.00 1,851,000 -0.49(-1.31%)
Mar 27, 2007 37.70 37.73 37.29 37.49 1,166,000 -0.41(-1.08%)
Mar 26, 2007 37.94 38.01 37.68 37.90 1,480,500 -0.12(-0.32%)
Mar 23, 2007 37.99 38.14 37.95 38.02 1,322,100 +0.06(+0.16%)
Mar 22, 2007 38.00 38.29 37.86 37.96 2,085,300 -0.04(-0.11%)
Mar 21, 2007 37.81 38.25 37.53 38.00 1,496,500 +0.30(+0.80%)
Mar 20, 2007 37.05 37.84 37.02 37.70 1,952,904 +0.66(+1.78%)
Mar 19, 2007 37.70 37.76 36.99 37.04 3,036,300 -0.52(-1.38%)
Mar 16, 2007 37.65 37.78 37.23 37.56 2,691,400 +0.09(+0.24%)
Mar 15, 2007 37.08 37.69 37.06 37.47 1,553,000 +0.27(+0.73%)
Mar 14, 2007 36.85 37.56 36.52 37.20 2,129,600 +0.35(+0.95%)
Mar 13, 2007 37.84 37.74 36.85 36.85 1,772,300 -0.99(-2.62%)
Mar 12, 2007 37.95 38.08 37.48 37.84 2,624,800 +0.38(+1.01%)
Mar 09, 2007 37.50 37.95 37.07 37.46 3,522,900 +0.36(+0.97%)
Mar 08, 2007 37.02 37.20 36.84 37.10 1,678,758 +0.33(+0.90%)
Mar 07, 2007 36.74 37.21 36.70 36.77 3,069,900 -0.09(-0.24%)
Mar 06, 2007 36.73 37.00 36.46 36.86 2,052,900 +0.24(+0.66%)
Mar 05, 2007 36.00 37.40 36.00 36.62 2,950,500 +0.17(+0.47%)
Mar 02, 2007 36.90 37.20 36.45 36.45 3,638,100 -0.45(-1.22%)
Mar 01, 2007 36.26 37.04 35.43 36.90 3,038,019 +0.24(+0.65%)
Feb 28, 2007 36.42 36.90 36.25 36.66 4,198,500 +0.01(+0.03%)
Feb 27, 2007 38.11 38.40 36.00 36.65 4,548,600 -1.66(-4.33%)
Feb 26, 2007 38.61 38.79 38.18 38.31 1,574,537 -0.25(-0.65%)
Feb 23, 2007 38.41 38.97 38.28 38.56 1,346,700 +0.03(+0.08%)
Feb 22, 2007 38.96 39.06 38.23 38.53 2,723,400 -0.43(-1.10%)
Feb 21, 2007 39.99 40.00 38.77 38.96 3,809,800 -1.08(-2.70%)
Feb 20, 2007 38.72 40.13 38.72 40.04 3,288,400 +1.05(+2.69%)
Feb 16, 2007 39.83 39.83 38.94 38.99 2,337,500 -0.07(-0.18%)
Feb 15, 2007 38.54 39.29 38.00 39.06 2,793,100 +0.35(+0.90%)
Feb 14, 2007 38.59 38.99 38.48 38.71 1,793,479 +0.11(+0.28%)
Feb 13, 2007 38.32 38.66 38.03 38.60 2,892,474 +0.49(+1.29%)
Feb 12, 2007 38.99 39.07 37.99 38.11 3,630,555 -0.95(-2.43%)
Feb 09, 2007 38.05 39.72 38.00 39.06 4,308,100 +0.93(+2.44%)
Feb 08, 2007 37.24 38.45 37.00 38.13 3,018,900 +0.88(+2.36%)
Feb 07, 2007 37.98 37.99 36.94 37.25 4,139,300 -0.75(-1.97%)
Feb 06, 2007 36.40 38.62 36.00 38.00 9,573,700 +3.38(+9.76%)
Feb 05, 2007 34.79 34.94 34.48 34.62 3,942,800 -0.55(-1.56%)
Feb 02, 2007 34.91 35.32 34.84 35.17 2,309,700 +0.27(+0.77%)
Feb 01, 2007 34.40 34.91 34.29 34.90 1,811,700 +0.51(+1.48%)
Jan 31, 2007 34.21 34.41 33.96 34.39 2,018,000 +0.29(+0.85%)
Jan 30, 2007 34.28 34.34 33.85 34.10 1,244,500 -0.03(-0.09%)
Jan 29, 2007 33.47 34.40 33.47 34.13 2,486,200 +0.60(+1.79%)
Jan 26, 2007 33.70 33.81 33.39 33.53 1,775,200 -0.14(-0.42%)
Jan 25, 2007 33.91 34.00 33.61 33.67 2,124,000 -0.18(-0.53%)
Jan 24, 2007 34.00 34.15 33.60 33.85 2,824,800 -0.15(-0.44%)
Jan 23, 2007 34.25 34.30 33.84 34.00 3,011,000 -0.19(-0.56%)
Jan 22, 2007 34.57 34.83 33.92 34.19 3,062,300 -0.40(-1.16%)
Jan 19, 2007 34.29 34.65 34.06 34.59 1,626,800 +0.23(+0.67%)
Jan 18, 2007 34.60 34.70 34.26 34.36 1,927,600 -0.24(-0.69%)
Jan 17, 2007 35.06 35.09 34.58 34.60 2,201,700 -0.46(-1.31%)
Jan 16, 2007 34.48 35.14 34.39 35.06 2,625,200 +0.65(+1.89%)
Jan 12, 2007 34.25 34.72 34.15 34.41 1,701,000 +0.05(+0.15%)
Jan 11, 2007 34.12 34.86 34.10 34.36 2,190,500 +0.22(+0.64%)
Jan 10, 2007 33.47 34.26 33.47 34.14 1,545,300 +0.29(+0.86%)
Jan 09, 2007 33.57 34.47 33.54 33.85 1,764,200 +0.32(+0.95%)
Jan 08, 2007 33.40 33.65 32.88 33.53 1,099,100 +0.08(+0.24%)
Jan 05, 2007 33.61 33.72 33.34 33.45 1,409,000 -0.32(-0.95%)
Jan 04, 2007 33.55 33.92 33.53 33.77 1,495,100 +0.17(+0.51%)
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.