Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 23.27 24.14 23.27 24.03 2,484,808 +0.60(+2.56%)
Dec 30, 2008 22.80 23.44 22.78 23.43 2,014,276 +0.93(+4.13%)
Dec 29, 2008 22.64 22.64 22.15 22.50 2,112,322 -0.18(-0.79%)
Dec 26, 2008 22.67 22.93 22.40 22.68 1,120,488 +0.05(+0.22%)
Dec 24, 2008 22.47 22.84 22.41 22.63 1,430,359 +0.17(+0.76%)
Dec 23, 2008 23.36 23.55 22.36 22.46 4,856,695 -0.79(-3.40%)
Dec 22, 2008 23.50 23.74 22.42 23.25 4,989,532 -0.21(-0.90%)
Dec 19, 2008 23.25 23.91 23.15 23.46 5,014,347 +0.30(+1.30%)
Dec 18, 2008 23.03 23.98 22.79 23.16 4,010,853 +0.33(+1.45%)
Dec 17, 2008 23.08 23.12 22.14 22.83 5,031,121 -0.54(-2.31%)
Dec 16, 2008 23.23 23.99 22.44 23.37 4,925,999 +0.73(+3.22%)
Dec 15, 2008 23.05 23.24 22.22 22.64 4,775,688 -0.48(-2.08%)
Dec 12, 2008 22.02 23.21 21.89 23.12 0 +0.53(+2.35%)
Dec 11, 2008 22.44 23.72 22.43 22.59 3,730,262 -0.54(-2.33%)
Dec 10, 2008 22.19 23.52 21.98 23.13 5,558,954 +1.04(+4.71%)
Dec 09, 2008 21.33 22.66 21.07 22.09 4,360,272 +0.66(+3.08%)
Dec 08, 2008 22.41 22.41 20.80 21.43 4,220,023 -0.57(-2.59%)
Dec 05, 2008 19.91 22.09 19.72 22.00 4,181,550 +1.67(+8.21%)
Dec 04, 2008 20.85 21.30 19.98 20.33 4,133,533 -0.65(-3.10%)
Dec 03, 2008 20.07 21.08 19.85 20.98 4,018,824 +0.30(+1.45%)
Dec 02, 2008 20.23 20.90 19.83 20.68 4,979,658 +0.90(+4.55%)
Dec 01, 2008 20.70 21.20 19.78 19.78 6,393,293 -1.32(-6.26%)
Nov 28, 2008 21.60 21.60 20.55 21.10 2,412,897 -0.08(-0.38%)
Nov 26, 2008 19.44 21.38 19.21 21.18 5,709,435 +1.39(+7.02%)
Nov 25, 2008 20.01 20.14 19.31 19.79 7,495,535 +0.36(+1.85%)
Nov 24, 2008 19.93 20.66 19.23 19.43 11,005,516 -0.22(-1.12%)
Nov 21, 2008 18.81 20.06 17.45 19.65 10,501,978 +1.27(+6.91%)
Nov 20, 2008 20.64 20.73 18.22 18.38 7,678,480 -2.50(-11.97%)
Nov 19, 2008 22.15 22.22 20.77 20.88 3,891,769 -1.43(-6.41%)
Nov 18, 2008 22.02 22.41 21.43 22.31 5,136,930 +0.30(+1.36%)
Nov 17, 2008 22.23 23.15 21.65 22.01 3,575,881 -0.52(-2.31%)
Nov 14, 2008 22.93 23.55 22.28 22.53 0 -0.67(-2.89%)
Nov 13, 2008 21.60 23.22 20.50 23.20 8,587,296 +1.64(+7.61%)
Nov 12, 2008 23.44 23.44 21.46 21.56 7,435,910 -2.22(-9.34%)
Nov 11, 2008 24.99 25.51 23.42 23.78 5,586,357 -1.28(-5.11%)
Nov 10, 2008 26.75 26.75 24.52 25.06 5,323,211 -1.31(-4.97%)
Nov 07, 2008 25.84 26.56 25.60 26.37 4,445,549 +0.72(+2.81%)
Nov 06, 2008 25.39 25.99 24.57 25.65 6,630,051 -0.07(-0.27%)
Nov 05, 2008 26.01 26.55 25.20 25.72 4,641,881 -0.59(-2.24%)
Nov 04, 2008 25.79 26.42 25.34 26.31 5,932,430 +1.08(+4.28%)
Nov 03, 2008 24.82 25.36 24.09 25.23 7,552,939 +0.40(+1.61%)
Oct 31, 2008 22.57 25.02 22.06 24.83 0 +2.26(+10.01%)
Oct 30, 2008 24.70 24.70 19.85 22.57 33,469,624 -4.10(-15.37%)
Oct 29, 2008 27.26 28.08 25.85 26.67 6,754,654 -0.35(-1.30%)
Oct 28, 2008 24.32 27.02 23.61 27.02 7,476,675 +3.24(+13.62%)
Oct 27, 2008 24.01 24.72 23.59 23.78 5,875,481 -0.64(-2.62%)
Oct 24, 2008 24.36 24.99 23.79 24.42 6,427,723 -1.75(-6.69%)
Oct 23, 2008 27.35 27.52 25.09 26.17 6,233,553 -1.05(-3.86%)
Oct 22, 2008 29.47 29.91 26.49 27.22 6,008,975 -2.79(-9.30%)
Oct 21, 2008 30.43 30.78 29.23 30.01 5,520,440 -0.85(-2.75%)
Oct 20, 2008 29.50 30.86 28.95 30.86 4,277,525 +1.91(+6.60%)
Oct 17, 2008 28.95 29.92 28.19 28.95 0 -0.45(-1.53%)
Oct 16, 2008 29.61 30.44 27.98 29.40 6,880,031 -0.28(-0.94%)
Oct 15, 2008 31.50 31.50 29.50 29.68 4,999,658 -1.79(-5.69%)
Oct 14, 2008 33.43 33.50 30.56 31.47 4,934,414 -0.98(-3.02%)
Oct 13, 2008 30.64 33.17 29.76 32.45 5,974,448 +3.14(+10.71%)
Oct 10, 2008 29.09 30.71 27.50 29.31 9,002,893 -1.67(-5.39%)
Oct 09, 2008 33.30 33.37 30.98 30.98 4,940,092 -2.08(-6.29%)
Oct 08, 2008 34.46 35.30 32.94 33.06 8,186,212 -2.03(-5.79%)
Oct 07, 2008 37.88 38.12 34.82 35.09 5,663,995 -2.24(-6.00%)
Oct 06, 2008 38.12 38.54 36.17 37.33 5,933,791 -1.13(-2.94%)
Oct 03, 2008 39.99 40.44 38.29 38.46 0 -1.19(-3.00%)
Oct 02, 2008 40.91 41.40 39.49 39.65 3,308,477 -1.58(-3.83%)
Oct 01, 2008 41.55 41.60 40.68 41.23 2,192,070 -0.34(-0.82%)
Sep 30, 2008 40.30 41.63 40.00 41.57 3,759,609 +1.92(+4.84%)
Sep 29, 2008 41.33 41.69 39.52 39.65 5,014,253 -2.03(-4.87%)
Sep 26, 2008 41.22 42.05 40.85 41.68 0 -0.11(-0.26%)
Sep 25, 2008 40.91 42.09 40.89 41.79 2,841,982 +1.05(+2.58%)
Sep 24, 2008 40.28 41.34 40.13 40.74 2,804,921 +0.32(+0.79%)
Sep 23, 2008 40.27 41.17 39.52 40.42 3,383,741 +0.26(+0.65%)
Sep 22, 2008 40.69 41.48 39.93 40.16 3,487,064 -0.36(-0.89%)
Sep 19, 2008 40.99 42.01 39.00 40.52 0 +0.28(+0.70%)
Sep 18, 2008 39.88 40.59 39.00 40.24 5,371,328 +0.74(+1.87%)
Sep 17, 2008 40.56 40.56 39.05 39.50 6,751,526 -1.60(-3.89%)
Sep 16, 2008 41.65 41.97 39.60 41.10 5,257,013 -1.15(-2.72%)
Sep 15, 2008 41.95 42.99 41.95 42.25 4,133,672 -0.51(-1.19%)
Sep 12, 2008 43.06 43.14 42.48 42.76 3,351,151 -0.57(-1.32%)
Sep 11, 2008 43.16 43.39 42.50 43.33 3,872,260 -0.14(-0.32%)
Sep 10, 2008 43.25 43.83 43.01 43.47 2,674,915 +0.40(+0.93%)
Sep 09, 2008 44.05 44.72 43.07 43.07 3,533,848 -1.09(-2.47%)
Sep 08, 2008 43.54 44.25 42.85 44.16 2,720,461 +1.32(+3.08%)
Sep 05, 2008 42.53 42.93 42.12 42.84 0 -0.11(-0.26%)
Sep 04, 2008 43.96 43.98 42.64 42.95 4,112,855 -1.15(-2.61%)
Sep 03, 2008 43.41 44.57 43.32 44.10 3,466,591 +0.78(+1.80%)
Sep 02, 2008 43.21 43.80 43.21 43.32 2,650,482 +0.49(+1.14%)
Aug 29, 2008 43.50 43.72 42.74 42.83 0 -0.71(-1.63%)
Aug 28, 2008 42.98 43.60 42.77 43.54 3,022,642 +0.54(+1.26%)
Aug 27, 2008 42.66 43.00 42.32 43.00 1,901,206 +0.31(+0.73%)
Aug 26, 2008 42.42 42.88 42.14 42.69 1,688,570 +0.22(+0.52%)
Aug 25, 2008 43.14 43.14 42.15 42.47 1,295,294 -0.77(-1.78%)
Aug 22, 2008 42.59 43.52 42.53 43.24 1,878,183 +0.66(+1.55%)
Aug 21, 2008 42.75 43.25 42.21 42.58 2,002,293 -0.63(-1.46%)
Aug 20, 2008 43.37 43.62 42.78 43.21 2,496,511 +0.05(+0.12%)
Aug 19, 2008 42.93 43.41 42.38 43.16 2,530,536 -0.07(-0.16%)
Aug 18, 2008 43.19 44.17 42.87 43.23 2,765,316 +0.04(+0.09%)
Aug 15, 2008 43.25 43.54 42.66 43.19 0 +0.10(+0.23%)
Aug 14, 2008 42.43 43.43 41.80 43.09 4,087,985 +0.60(+1.41%)
Aug 13, 2008 42.68 43.08 42.10 42.49 3,475,377 -0.56(-1.30%)
Aug 12, 2008 43.24 43.39 42.54 43.05 3,847,079 -0.21(-0.49%)
Aug 11, 2008 44.28 44.28 43.00 43.26 4,060,721 -1.09(-2.46%)
Aug 08, 2008 43.18 44.37 43.16 44.35 4,061,934 +1.28(+2.97%)
Aug 07, 2008 42.55 43.69 42.55 43.07 4,419,322 -1.16(-2.62%)
Aug 06, 2008 45.21 45.25 44.15 44.23 5,254,746 -1.02(-2.25%)
Aug 05, 2008 43.69 45.34 43.65 45.25 6,850,516 +1.71(+3.93%)
Aug 04, 2008 42.48 43.92 42.27 43.54 4,193,975 +0.94(+2.21%)
Aug 01, 2008 42.33 43.00 41.76 42.60 3,817,880 +0.20(+0.47%)
Jul 31, 2008 42.52 43.50 41.97 42.40 7,069,806 -1.71(-3.88%)
Jul 30, 2008 39.86 44.87 39.52 44.11 17,845,640 +6.54(+17.41%)
Jul 29, 2008 37.57 37.88 36.50 37.57 3,664,248 +1.42(+3.93%)
Jul 28, 2008 35.53 36.80 35.53 36.15 2,216,613 -0.22(-0.60%)
Jul 25, 2008 36.88 37.15 36.24 36.37 3,175,500 -0.51(-1.38%)
Jul 24, 2008 36.57 37.19 36.39 36.88 2,880,393 +0.25(+0.68%)
Jul 23, 2008 36.34 36.68 36.22 36.63 1,571,570 +0.29(+0.80%)
Jul 22, 2008 35.82 36.42 35.63 36.34 2,663,500 +0.51(+1.42%)
Jul 21, 2008 36.11 36.35 35.60 35.83 1,769,933 -0.38(-1.05%)
Jul 18, 2008 36.39 36.39 35.66 36.21 2,664,323 -0.18(-0.49%)
Jul 17, 2008 36.00 36.44 35.31 36.39 3,805,155 +0.35(+0.97%)
Jul 16, 2008 35.09 36.13 34.54 36.04 4,444,046 +0.93(+2.65%)
Jul 15, 2008 34.86 35.55 34.40 35.11 5,027,645 -0.18(-0.51%)
Jul 14, 2008 35.55 35.95 35.00 35.29 2,404,956 +0.05(+0.14%)
Jul 11, 2008 35.22 35.72 34.67 35.24 4,940,839 -0.31(-0.87%)
Jul 10, 2008 35.71 35.71 35.11 35.55 2,789,770 -0.06(-0.17%)
Jul 09, 2008 35.75 36.34 35.38 35.61 3,508,535 -0.16(-0.45%)
Jul 08, 2008 35.31 35.82 34.72 35.77 4,389,987 +0.54(+1.53%)
Jul 07, 2008 35.38 35.58 34.85 35.23 3,240,903 -0.17(-0.48%)
Jul 04, 2008 35.04 35.74 34.88 35.40 1,832,477 +0.00(+0.00%)
Jul 03, 2008 35.04 35.74 34.88 35.40 1,832,477 +0.32(+0.91%)
Jul 02, 2008 35.69 35.70 35.00 35.08 3,993,302 -0.70(-1.96%)
Jul 01, 2008 35.62 35.98 35.16 35.78 3,763,099 -0.24(-0.67%)
Jun 30, 2008 35.42 36.33 35.22 36.02 3,705,292 +0.58(+1.64%)
Jun 27, 2008 35.59 35.80 35.25 35.44 2,783,163 -0.07(-0.20%)
Jun 26, 2008 36.14 36.57 35.48 35.51 4,513,594 -0.96(-2.63%)
Jun 25, 2008 35.96 36.88 35.78 36.47 3,334,633 +0.48(+1.33%)
Jun 24, 2008 36.13 36.31 35.56 35.99 3,102,256 -0.19(-0.53%)
Jun 23, 2008 36.17 36.40 35.64 36.18 3,949,994 +0.31(+0.86%)
Jun 20, 2008 37.05 37.08 35.79 35.87 3,696,738 -1.16(-3.13%)
Jun 19, 2008 36.03 37.25 36.00 37.03 4,464,343 +1.05(+2.92%)
Jun 18, 2008 36.50 36.73 35.95 35.98 3,096,206 -0.67(-1.83%)
Jun 17, 2008 37.21 37.21 36.61 36.65 2,592,069 -0.29(-0.79%)
Jun 16, 2008 37.13 37.13 36.42 36.94 3,201,068 -0.37(-0.99%)
Jun 13, 2008 37.75 37.75 36.90 37.31 3,288,613 -0.16(-0.43%)
Jun 12, 2008 37.24 37.96 37.24 37.47 3,651,879 +0.23(+0.62%)
Jun 11, 2008 37.32 37.91 37.03 37.24 4,231,148 -0.38(-1.01%)
Jun 10, 2008 37.34 37.73 36.59 37.62 4,812,405 +0.70(+1.90%)
Jun 09, 2008 37.30 37.47 36.56 36.92 3,679,946 -0.29(-0.78%)
Jun 06, 2008 38.39 38.45 37.21 37.21 3,657,857 -1.38(-3.58%)
Jun 05, 2008 38.25 38.65 37.96 38.59 2,999,377 +0.39(+1.02%)
Jun 04, 2008 38.20 38.45 38.05 38.20 1,984,265 -0.12(-0.31%)
Jun 03, 2008 38.57 38.74 37.94 38.32 2,511,561 -0.07(-0.18%)
Jun 02, 2008 38.85 39.07 38.27 38.39 1,717,938 -0.67(-1.72%)
May 30, 2008 38.84 39.11 38.59 39.06 1,596,859 +0.26(+0.67%)
May 29, 2008 38.40 39.06 38.37 38.80 1,953,580 +0.26(+0.67%)
May 28, 2008 38.73 39.08 38.47 38.54 1,790,584 +0.05(+0.13%)
May 27, 2008 38.36 38.72 38.26 38.49 1,686,132 -0.01(-0.03%)
May 26, 2008 38.28 39.14 38.27 38.50 0 +0.00(+0.00%)
May 23, 2008 38.28 39.14 38.27 38.50 3,504,585 -0.03(-0.08%)
May 22, 2008 38.18 38.69 38.03 38.53 2,597,486 +0.46(+1.21%)
May 21, 2008 38.32 38.92 37.99 38.07 3,373,484 -0.33(-0.86%)
May 20, 2008 38.61 38.97 38.19 38.40 1,562,684 -0.26(-0.67%)
May 19, 2008 39.30 39.40 38.27 38.66 3,803,157 -0.65(-1.65%)
May 16, 2008 39.22 39.45 38.99 39.31 2,218,228 +0.01(+0.03%)
May 15, 2008 39.47 39.61 39.02 39.30 2,415,316 -0.07(-0.18%)
May 14, 2008 39.12 39.75 39.05 39.37 1,837,624 +0.28(+0.72%)
May 13, 2008 39.24 39.45 38.89 39.09 3,159,673 -0.14(-0.36%)
May 12, 2008 39.58 39.79 38.80 39.23 3,144,631 -0.14(-0.36%)
May 09, 2008 39.09 39.52 39.09 39.37 1,009,388 -0.29(-0.73%)
May 08, 2008 39.55 39.79 39.25 39.66 2,778,232 +0.11(+0.28%)
May 07, 2008 39.45 40.04 39.41 39.55 3,110,472 +0.04(+0.10%)
May 06, 2008 38.54 39.60 38.54 39.51 3,545,795 +0.73(+1.88%)
May 05, 2008 39.45 39.47 38.46 38.78 4,729,304 -0.71(-1.80%)
May 02, 2008 38.70 39.53 38.35 39.49 5,616,225 +0.96(+2.49%)
May 01, 2008 38.92 39.23 38.24 38.53 5,244,850 -0.49(-1.26%)
Apr 30, 2008 40.40 40.55 38.98 39.02 5,752,762 -1.24(-3.08%)
Apr 29, 2008 40.79 41.94 40.21 40.26 6,198,131 +0.18(+0.45%)
Apr 28, 2008 40.01 40.36 39.52 40.08 2,879,014 -0.08(-0.20%)
Apr 25, 2008 40.33 40.33 39.69 40.16 2,388,742 +0.12(+0.30%)
Apr 24, 2008 39.34 40.39 39.33 40.04 2,101,819 +0.54(+1.37%)
Apr 23, 2008 39.83 40.00 39.09 39.50 1,826,749 -0.25(-0.63%)
Apr 22, 2008 40.11 40.11 39.46 39.75 1,806,680 -0.41(-1.02%)
Apr 21, 2008 40.05 40.26 39.94 40.16 1,892,001 -0.04(-0.10%)
Apr 18, 2008 40.54 40.54 40.06 40.20 3,121,907 +0.14(+0.35%)
Apr 17, 2008 41.09 41.13 39.93 40.06 4,006,831 -0.99(-2.41%)
Apr 16, 2008 40.72 41.09 40.56 41.05 3,613,603 +0.52(+1.28%)
Apr 15, 2008 40.65 40.83 40.13 40.53 3,423,505 -0.12(-0.30%)
Apr 14, 2008 40.00 40.78 39.95 40.65 2,927,177 +0.65(+1.63%)
Apr 11, 2008 39.91 40.31 39.70 40.00 2,027,910 -0.22(-0.55%)
Apr 10, 2008 39.52 40.40 39.46 40.22 2,404,739 +0.59(+1.49%)
Apr 09, 2008 39.67 39.86 39.39 39.63 2,979,290 -0.09(-0.23%)
Apr 08, 2008 39.83 40.02 39.54 39.72 2,962,920 -0.51(-1.27%)
Apr 07, 2008 41.29 41.29 40.18 40.23 2,375,499 -0.72(-1.76%)
Apr 04, 2008 40.95 41.22 40.55 40.95 2,770,348 +0.04(+0.10%)
Apr 03, 2008 40.34 41.01 40.34 40.91 2,298,769 +0.30(+0.74%)
Apr 02, 2008 40.84 40.88 40.42 40.61 2,263,406 +0.03(+0.07%)
Apr 01, 2008 40.20 40.65 39.55 40.58 3,221,177 +1.04(+2.63%)
Mar 31, 2008 39.19 39.62 38.95 39.54 3,021,555 +0.48(+1.23%)
Mar 28, 2008 39.93 39.93 38.96 39.06 1,826,775 -0.75(-1.88%)
Mar 27, 2008 39.83 40.25 39.54 39.81 2,599,309 -0.01(-0.03%)
Mar 26, 2008 39.89 40.00 39.61 39.82 2,659,100 -0.11(-0.28%)
Mar 25, 2008 40.05 40.32 39.78 39.93 3,418,357 -0.03(-0.08%)
Mar 24, 2008 40.02 40.18 39.80 39.96 4,686,180 +0.25(+0.63%)
Mar 21, 2008 39.88 39.92 39.48 39.71 5,386,759 +0.00(+0.00%)
Mar 20, 2008 39.88 39.92 39.48 39.71 5,386,759 +0.20(+0.51%)
Mar 19, 2008 40.30 40.69 39.41 39.51 3,741,314 -0.58(-1.45%)
Mar 18, 2008 38.99 40.14 38.45 40.09 5,465,051 +1.74(+4.54%)
Mar 17, 2008 37.23 38.59 37.23 38.35 3,682,132 +0.29(+0.76%)
Mar 14, 2008 38.82 38.82 37.43 38.06 3,643,627 -0.51(-1.32%)
Mar 13, 2008 37.30 38.89 37.30 38.57 4,688,858 +0.91(+2.42%)
Mar 12, 2008 38.14 38.69 37.55 37.66 2,539,389 -0.20(-0.53%)
Mar 11, 2008 37.84 37.95 37.32 37.86 2,235,196 +0.77(+2.08%)
Mar 10, 2008 36.78 37.20 36.68 37.09 2,744,975 +0.23(+0.62%)
Mar 07, 2008 37.77 37.80 36.48 36.86 4,597,179 -1.20(-3.15%)
Mar 06, 2008 38.68 38.69 37.87 38.06 2,632,910 -0.74(-1.91%)
Mar 05, 2008 38.40 38.87 38.26 38.80 2,267,726 +0.52(+1.36%)
Mar 04, 2008 38.43 39.19 37.95 38.28 3,133,582 -0.43(-1.11%)
Mar 03, 2008 38.08 38.78 38.01 38.71 2,262,900 +0.65(+1.71%)
Feb 29, 2008 38.80 38.86 37.90 38.06 2,581,360 -1.09(-2.78%)
Feb 28, 2008 39.09 40.25 38.90 39.15 2,964,036 -0.14(-0.36%)
Feb 27, 2008 39.00 39.57 38.85 39.29 3,110,971 -0.02(-0.05%)
Feb 26, 2008 38.94 39.47 38.78 39.31 3,167,622 +0.37(+0.95%)
Feb 25, 2008 38.16 39.37 38.09 38.94 4,401,960 +1.03(+2.72%)
Feb 22, 2008 37.94 38.08 37.23 37.91 4,083,428 -0.03(-0.08%)
Feb 21, 2008 39.04 39.34 37.92 37.94 4,456,322 -0.90(-2.32%)
Feb 20, 2008 38.82 38.96 38.58 38.84 3,237,997 -0.39(-0.99%)
Feb 19, 2008 39.66 39.72 39.01 39.23 2,281,110 -0.07(-0.18%)
Feb 18, 2008 39.08 39.47 38.99 39.30 0 +0.00(+0.00%)
Feb 15, 2008 39.08 39.47 38.99 39.30 3,054,020 +0.13(+0.33%)
Feb 14, 2008 40.25 40.36 39.08 39.17 3,966,036 -1.33(-3.28%)
Feb 13, 2008 40.54 41.00 40.19 40.50 3,831,947 +0.19(+0.47%)
Feb 12, 2008 39.07 40.46 38.84 40.31 5,740,968 +1.54(+3.97%)
Feb 11, 2008 38.90 39.05 38.43 38.77 3,228,378 -0.28(-0.72%)
Feb 08, 2008 39.11 39.20 38.82 39.05 4,812,164 -0.30(-0.76%)
Feb 07, 2008 38.02 39.35 37.90 39.35 7,132,430 +1.20(+3.15%)
Feb 06, 2008 37.85 38.83 37.85 38.15 5,605,558 +0.34(+0.90%)
Feb 05, 2008 37.45 39.02 37.45 37.81 15,187,835 +1.80(+5.00%)
Feb 04, 2008 35.70 36.20 35.55 36.01 6,024,900 +0.14(+0.39%)
Feb 01, 2008 35.10 35.87 35.10 35.87 9,049,668 +0.94(+2.69%)
Jan 31, 2008 34.43 35.10 34.00 34.93 12,614,529 +0.46(+1.33%)
Jan 30, 2008 35.16 35.19 34.37 34.47 6,262,608 -0.11(-0.32%)
Jan 29, 2008 34.93 34.93 34.10 34.58 4,346,344 -0.06(-0.17%)
Jan 28, 2008 34.91 35.26 34.38 34.64 4,347,526 -0.07(-0.20%)
Jan 25, 2008 35.57 35.61 34.50 34.71 4,410,990 -0.59(-1.67%)
Jan 24, 2008 36.05 36.05 35.04 35.30 5,037,923 -0.65(-1.81%)
Jan 23, 2008 35.57 36.07 34.01 35.95 8,381,676 -0.62(-1.70%)
Jan 22, 2008 34.42 37.00 34.24 36.57 9,066,736 +0.47(+1.30%)
Jan 21, 2008 35.94 36.68 35.51 36.10 0 +0.00(+0.00%)
Jan 18, 2008 35.94 36.68 35.51 36.10 6,496,632 +0.42(+1.18%)
Jan 17, 2008 37.30 37.50 35.44 35.68 6,951,593 -1.58(-4.24%)
Jan 16, 2008 36.65 38.12 36.65 37.26 5,247,210 +0.38(+1.03%)
Jan 15, 2008 37.99 38.24 36.82 36.88 4,047,927 -1.65(-4.28%)
Jan 14, 2008 39.81 39.81 38.29 38.53 3,440,950 +0.06(+0.16%)
Jan 11, 2008 38.88 39.15 38.43 38.47 3,597,900 -0.69(-1.76%)
Jan 10, 2008 38.45 39.43 38.29 39.16 4,698,500 +0.62(+1.61%)
Jan 09, 2008 38.44 38.70 37.74 38.54 5,361,948 +0.03(+0.08%)
Jan 08, 2008 38.60 39.37 38.34 38.51 9,862,550 -0.04(-0.10%)
Jan 07, 2008 39.21 39.43 38.34 38.55 6,914,684 -0.50(-1.28%)
Jan 04, 2008 39.50 39.57 38.94 39.05 6,878,880 -0.60(-1.51%)
Jan 03, 2008 39.44 39.78 39.36 39.65 3,322,363 +0.27(+0.69%)
Jan 02, 2008 39.43 39.82 39.15 39.38 3,525,696 -0.15(-0.38%)
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.