Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 19.35 20.07 19.35 19.98 2,988,451 +0.50(+2.56%)
Dec 30, 2008 18.96 19.49 18.94 19.48 2,422,548 +0.77(+4.13%)
Dec 29, 2008 18.82 18.82 18.42 18.71 2,540,466 -0.15(-0.79%)
Dec 26, 2008 18.85 19.07 18.62 18.86 1,347,598 +0.04(+0.22%)
Dec 24, 2008 18.68 18.99 18.63 18.82 1,720,277 +0.14(+0.76%)
Dec 23, 2008 19.42 19.58 18.59 18.67 5,841,094 -0.66(-3.40%)
Dec 22, 2008 19.54 19.74 18.64 19.33 6,000,856 -0.17(-0.90%)
Dec 19, 2008 19.33 19.88 19.25 19.51 6,030,701 +0.25(+1.30%)
Dec 18, 2008 19.15 19.94 18.95 19.26 4,823,809 +0.27(+1.45%)
Dec 17, 2008 19.19 19.22 18.41 18.98 6,050,875 -0.45(-2.31%)
Dec 16, 2008 19.32 19.95 18.66 19.43 5,924,446 +0.61(+3.22%)
Dec 15, 2008 19.17 19.32 18.48 18.82 5,743,668 -0.40(-2.08%)
Dec 12, 2008 18.31 19.30 18.20 19.22 0 +0.44(+2.35%)
Dec 11, 2008 18.66 19.72 18.65 18.78 4,486,346 -0.45(-2.33%)
Dec 10, 2008 18.45 19.56 18.28 19.23 6,685,694 +0.86(+4.71%)
Dec 09, 2008 17.74 18.84 17.52 18.37 5,244,052 +0.55(+3.08%)
Dec 08, 2008 18.63 18.63 17.29 17.82 5,075,376 -0.47(-2.59%)
Dec 05, 2008 16.55 18.37 16.40 18.29 5,029,105 +1.39(+8.21%)
Dec 04, 2008 17.34 17.71 16.61 16.90 4,971,355 -0.54(-3.10%)
Dec 03, 2008 16.69 17.53 16.50 17.44 4,833,396 +0.25(+1.45%)
Dec 02, 2008 16.82 17.38 16.49 17.19 5,988,981 +0.75(+4.55%)
Dec 01, 2008 17.21 17.63 16.45 16.45 7,689,144 -1.10(-6.26%)
Nov 28, 2008 17.96 17.96 17.09 17.54 2,901,965 -0.07(-0.38%)
Nov 26, 2008 16.16 17.78 15.97 17.61 6,866,676 +1.16(+7.02%)
Nov 25, 2008 16.64 16.75 16.06 16.45 9,014,799 +0.30(+1.85%)
Nov 24, 2008 16.57 17.18 15.99 16.16 13,236,215 -0.18(-1.12%)
Nov 21, 2008 15.64 16.68 14.51 16.34 12,630,615 +1.06(+6.91%)
Nov 20, 2008 17.16 17.24 15.15 15.28 9,234,825 -2.08(-11.97%)
Nov 19, 2008 18.42 18.48 17.27 17.36 4,680,588 -1.19(-6.41%)
Nov 18, 2008 18.31 18.63 17.82 18.55 6,178,130 +0.25(+1.36%)
Nov 17, 2008 18.48 19.25 18.00 18.30 4,300,673 -0.43(-2.31%)
Nov 14, 2008 19.07 19.58 18.53 18.73 0 -0.56(-2.89%)
Nov 13, 2008 17.96 19.31 17.05 19.29 10,327,848 +1.36(+7.61%)
Nov 12, 2008 19.49 19.49 17.84 17.93 8,943,089 -1.85(-9.34%)
Nov 11, 2008 20.78 21.21 19.47 19.77 6,718,651 -1.06(-5.11%)
Nov 10, 2008 22.24 22.24 20.39 20.84 6,402,168 -1.09(-4.97%)
Nov 07, 2008 21.49 22.08 21.29 21.93 5,346,613 +0.60(+2.81%)
Nov 06, 2008 21.11 21.61 20.43 21.33 7,973,890 -0.06(-0.27%)
Nov 05, 2008 21.63 22.08 20.95 21.39 5,582,740 -0.49(-2.24%)
Nov 04, 2008 21.44 21.97 21.07 21.88 7,134,869 +0.90(+4.28%)
Nov 03, 2008 20.64 21.09 20.03 20.98 9,083,838 +0.33(+1.61%)
Oct 31, 2008 18.77 20.80 18.34 20.65 0 +1.88(+10.01%)
Oct 30, 2008 20.54 20.54 16.50 18.77 40,253,556 -3.41(-15.37%)
Oct 29, 2008 22.67 23.35 21.49 22.18 8,123,749 -0.29(-1.30%)
Oct 28, 2008 20.22 22.47 19.63 22.47 8,992,116 +2.69(+13.62%)
Oct 27, 2008 19.96 20.55 19.61 19.77 7,066,377 -0.53(-2.62%)
Oct 24, 2008 20.25 20.78 19.78 20.30 7,730,553 -1.46(-6.69%)
Oct 23, 2008 22.74 22.88 20.86 21.76 7,497,027 -0.87(-3.86%)
Oct 22, 2008 24.50 24.87 22.03 22.63 7,226,929 -2.32(-9.30%)
Oct 21, 2008 25.30 25.59 24.30 24.95 6,639,373 -0.71(-2.75%)
Oct 20, 2008 24.53 25.66 24.07 25.66 5,144,533 +1.59(+6.60%)
Oct 17, 2008 24.07 24.88 23.44 24.07 0 -0.37(-1.53%)
Oct 16, 2008 24.62 25.31 23.26 24.45 8,274,539 -0.23(-0.94%)
Oct 15, 2008 26.19 26.19 24.53 24.68 6,013,034 -1.49(-5.69%)
Oct 14, 2008 27.80 27.85 25.41 26.17 5,934,566 -0.81(-3.02%)
Oct 13, 2008 25.48 27.58 24.74 26.98 7,185,404 +2.61(+10.71%)
Oct 10, 2008 24.19 25.53 22.87 24.37 10,827,682 -1.39(-5.39%)
Oct 09, 2008 27.69 27.75 25.76 25.76 5,941,395 -1.73(-6.29%)
Oct 08, 2008 28.65 29.35 27.39 27.49 9,845,469 -1.69(-5.79%)
Oct 07, 2008 31.50 31.70 28.95 29.18 6,812,025 -1.86(-6.00%)
Oct 06, 2008 31.70 32.04 30.07 31.04 7,136,506 -0.94(-2.94%)
Oct 03, 2008 33.25 33.62 31.84 31.98 0 -0.99(-3.00%)
Oct 02, 2008 34.02 34.42 32.83 32.97 3,979,069 -1.31(-3.83%)
Oct 01, 2008 34.55 34.59 33.82 34.28 2,636,379 -0.28(-0.82%)
Sep 30, 2008 33.51 34.61 33.26 34.56 4,521,641 +1.60(+4.84%)
Sep 29, 2008 34.36 34.66 32.86 32.97 6,030,588 -1.69(-4.87%)
Sep 26, 2008 34.27 34.96 33.97 34.66 0 -0.09(-0.26%)
Sep 25, 2008 34.02 35.00 34.00 34.75 3,418,021 +0.87(+2.58%)
Sep 24, 2008 33.49 34.37 33.37 33.87 3,373,448 +0.27(+0.79%)
Sep 23, 2008 33.48 34.23 32.86 33.61 4,069,588 +0.22(+0.65%)
Sep 22, 2008 33.83 34.49 33.20 33.39 4,193,854 -0.30(-0.89%)
Sep 19, 2008 34.08 34.93 32.43 33.69 0 +0.23(+0.70%)
Sep 18, 2008 33.16 33.75 32.43 33.46 6,460,038 +0.62(+1.87%)
Sep 17, 2008 33.72 33.72 32.47 32.84 8,119,987 -1.33(-3.89%)
Sep 16, 2008 34.63 34.90 32.93 34.17 6,322,552 -0.96(-2.72%)
Sep 15, 2008 34.88 35.74 34.88 35.13 4,971,522 -0.42(-1.19%)
Sep 12, 2008 35.80 35.87 35.32 35.55 4,030,393 -0.47(-1.32%)
Sep 11, 2008 35.89 36.08 35.34 36.03 4,657,125 -0.12(-0.32%)
Sep 10, 2008 35.96 36.44 35.76 36.14 3,217,091 +0.33(+0.93%)
Sep 09, 2008 36.63 37.18 35.81 35.81 4,250,121 -0.91(-2.47%)
Sep 08, 2008 36.20 36.79 35.63 36.72 3,271,869 +1.10(+3.08%)
Sep 05, 2008 35.36 35.70 35.02 35.62 0 -0.09(-0.26%)
Sep 04, 2008 36.55 36.57 35.45 35.71 4,946,486 -0.96(-2.61%)
Sep 03, 2008 36.09 37.06 36.02 36.67 4,169,231 +0.65(+1.80%)
Sep 02, 2008 35.93 36.42 35.93 36.02 3,187,706 +0.41(+1.14%)
Aug 29, 2008 36.17 36.35 35.54 35.61 0 -0.59(-1.63%)
Aug 28, 2008 35.74 36.26 35.56 36.20 3,635,298 +0.45(+1.26%)
Aug 27, 2008 35.47 35.75 35.19 35.75 2,286,560 +0.26(+0.73%)
Aug 26, 2008 35.27 35.65 35.04 35.50 2,030,824 +0.18(+0.52%)
Aug 25, 2008 35.87 35.87 35.05 35.31 1,557,836 -0.64(-1.78%)
Aug 22, 2008 35.41 36.19 35.36 35.95 2,258,870 +0.55(+1.55%)
Aug 21, 2008 35.55 35.96 35.10 35.40 2,408,136 -0.52(-1.46%)
Aug 20, 2008 36.06 36.27 35.57 35.93 3,002,526 +0.04(+0.12%)
Aug 19, 2008 35.70 36.09 35.24 35.89 3,043,448 -0.06(-0.16%)
Aug 18, 2008 35.91 36.73 35.65 35.94 3,325,815 +0.03(+0.09%)
Aug 15, 2008 35.96 36.20 35.47 35.91 0 +0.08(+0.23%)
Aug 14, 2008 35.28 36.11 34.76 35.83 4,916,575 +0.50(+1.41%)
Aug 13, 2008 35.49 35.82 35.00 35.33 4,179,798 -0.47(-1.30%)
Aug 12, 2008 35.95 36.08 35.37 35.79 4,626,840 -0.17(-0.49%)
Aug 11, 2008 36.81 36.81 35.75 35.97 4,883,785 -0.91(-2.46%)
Aug 08, 2008 35.90 36.89 35.89 36.88 4,885,244 +1.06(+2.97%)
Aug 07, 2008 35.38 36.33 35.38 35.81 5,315,071 -0.96(-2.62%)
Aug 06, 2008 37.59 37.62 36.71 36.78 6,319,826 -0.85(-2.25%)
Aug 05, 2008 36.33 37.70 36.29 37.62 8,239,041 +1.42(+3.93%)
Aug 04, 2008 35.32 36.52 35.15 36.20 5,044,048 +0.78(+2.21%)
Aug 01, 2008 35.20 35.75 34.72 35.42 4,591,723 +0.17(+0.47%)
Jul 31, 2008 35.35 36.17 34.90 35.25 8,502,779 -1.42(-3.88%)
Jul 30, 2008 33.14 37.31 32.86 36.68 21,462,758 +5.44(+17.41%)
Jul 29, 2008 31.24 31.50 30.35 31.24 4,406,951 +1.18(+3.93%)
Jul 28, 2008 29.54 30.60 29.54 30.06 2,665,896 -0.18(-0.61%)
Jul 25, 2008 30.66 30.89 30.13 30.24 3,819,139 -0.42(-1.38%)
Jul 24, 2008 30.41 30.92 30.26 30.66 3,464,217 +0.21(+0.68%)
Jul 23, 2008 30.22 30.50 30.12 30.46 1,890,110 +0.24(+0.80%)
Jul 22, 2008 29.78 30.28 29.63 30.22 3,203,362 +0.42(+1.42%)
Jul 21, 2008 30.02 30.22 29.60 29.79 2,128,679 -0.32(-1.05%)
Jul 18, 2008 30.26 30.26 29.65 30.11 3,204,352 -0.15(-0.49%)
Jul 17, 2008 29.93 30.30 29.36 30.26 4,576,419 +0.29(+0.97%)
Jul 16, 2008 29.18 30.04 28.72 29.97 5,344,806 +0.77(+2.65%)
Jul 15, 2008 28.98 29.56 28.60 29.19 6,046,694 -0.15(-0.51%)
Jul 14, 2008 29.56 29.89 29.10 29.34 2,892,414 +0.04(+0.14%)
Jul 11, 2008 29.28 29.70 28.82 29.30 5,942,293 -0.26(-0.87%)
Jul 10, 2008 29.69 29.69 29.19 29.56 3,355,226 -0.05(-0.17%)
Jul 09, 2008 29.73 30.22 29.42 29.61 4,219,677 -0.13(-0.45%)
Jul 08, 2008 29.36 29.78 28.87 29.74 5,279,790 +0.45(+1.53%)
Jul 07, 2008 29.42 29.58 28.98 29.29 3,897,799 -0.14(-0.48%)
Jul 04, 2008 29.13 29.72 29.00 29.43 2,203,900 +0.00(+0.00%)
Jul 03, 2008 29.13 29.72 29.00 29.43 2,203,900 +0.27(+0.91%)
Jul 02, 2008 29.68 29.68 29.10 29.17 4,802,701 -0.58(-1.96%)
Jul 01, 2008 29.62 29.92 29.23 29.75 4,525,838 -0.20(-0.67%)
Jun 30, 2008 29.45 30.20 29.29 29.95 4,456,314 +0.48(+1.64%)
Jun 27, 2008 29.59 29.77 29.31 29.47 3,347,280 -0.06(-0.20%)
Jun 26, 2008 30.05 30.41 29.50 29.53 5,428,450 -0.80(-2.63%)
Jun 25, 2008 29.90 30.66 29.75 30.32 4,010,527 +0.40(+1.33%)
Jun 24, 2008 30.04 30.19 29.57 29.92 3,731,049 -0.16(-0.53%)
Jun 23, 2008 30.07 30.27 29.63 30.08 4,750,615 +0.26(+0.86%)
Jun 20, 2008 30.81 30.83 29.76 29.82 4,446,027 -0.96(-3.13%)
Jun 19, 2008 29.96 30.97 29.93 30.79 5,369,217 +0.87(+2.92%)
Jun 18, 2008 30.35 30.54 29.89 29.92 3,723,773 -0.56(-1.83%)
Jun 17, 2008 30.94 30.94 30.44 30.47 3,117,453 -0.24(-0.78%)
Jun 16, 2008 30.87 30.87 30.28 30.71 3,849,890 -0.31(-0.99%)
Jun 13, 2008 31.39 31.39 30.68 31.02 3,955,179 -0.13(-0.43%)
Jun 12, 2008 30.96 31.56 30.96 31.16 4,392,075 +0.19(+0.62%)
Jun 11, 2008 31.03 31.52 30.79 30.96 5,088,756 -0.32(-1.01%)
Jun 10, 2008 31.05 31.37 30.42 31.28 5,787,827 +0.58(+1.90%)
Jun 09, 2008 31.01 31.16 30.40 30.70 4,425,831 -0.24(-0.78%)
Jun 06, 2008 31.92 31.97 30.94 30.94 4,399,265 -1.15(-3.58%)
Jun 05, 2008 31.80 32.14 31.56 32.09 3,607,318 +0.32(+1.02%)
Jun 04, 2008 31.76 31.97 31.64 31.76 2,386,454 -0.10(-0.31%)
Jun 03, 2008 32.07 32.21 31.55 31.86 3,020,627 -0.06(-0.18%)
Jun 02, 2008 32.30 32.49 31.82 31.92 2,066,145 -0.56(-1.72%)
May 30, 2008 32.29 32.52 32.09 32.48 1,920,525 +0.22(+0.67%)
May 29, 2008 31.93 32.48 31.90 32.26 2,349,549 +0.22(+0.67%)
May 28, 2008 32.20 32.49 31.99 32.04 2,153,516 +0.04(+0.13%)
May 27, 2008 31.90 32.19 31.81 32.00 2,027,892 -0.01(-0.03%)
May 26, 2008 31.83 32.54 31.82 32.01 0 +0.00(+0.00%)
May 23, 2008 31.83 32.54 31.82 32.01 4,214,926 -0.02(-0.08%)
May 22, 2008 31.75 32.17 31.62 32.04 3,123,968 +0.38(+1.21%)
May 21, 2008 31.86 32.36 31.59 31.65 4,057,252 -0.27(-0.86%)
May 20, 2008 32.10 32.40 31.75 31.93 1,879,423 -0.22(-0.67%)
May 19, 2008 32.68 32.76 31.82 32.14 4,574,016 -0.54(-1.65%)
May 16, 2008 32.61 32.80 32.42 32.69 2,667,838 +0.01(+0.03%)
May 15, 2008 32.82 32.93 32.44 32.68 2,904,874 -0.06(-0.18%)
May 14, 2008 32.53 33.05 32.47 32.73 2,210,090 +0.23(+0.72%)
May 13, 2008 32.63 32.80 32.34 32.50 3,800,104 -0.12(-0.36%)
May 12, 2008 32.91 33.08 32.26 32.62 3,782,013 -0.12(-0.36%)
May 09, 2008 32.50 32.86 32.50 32.73 1,213,980 -0.24(-0.73%)
May 08, 2008 32.88 33.08 32.64 32.98 3,341,349 +0.09(+0.28%)
May 07, 2008 32.80 33.29 32.77 32.88 3,740,931 +0.03(+0.10%)
May 06, 2008 32.04 32.93 32.04 32.85 4,264,489 +0.61(+1.88%)
May 05, 2008 32.80 32.82 31.98 32.24 5,687,883 -0.59(-1.80%)
May 02, 2008 32.18 32.87 31.89 32.83 6,754,573 +0.80(+2.49%)
May 01, 2008 32.36 32.62 31.80 32.04 6,307,924 -0.41(-1.26%)
Apr 30, 2008 33.59 33.72 32.41 32.44 6,918,784 -1.03(-3.08%)
Apr 29, 2008 33.92 34.87 33.43 33.48 7,454,425 +0.15(+0.45%)
Apr 28, 2008 33.27 33.56 32.86 33.33 3,462,559 -0.07(-0.20%)
Apr 25, 2008 33.53 33.53 33.00 33.39 2,872,914 +0.10(+0.30%)
Apr 24, 2008 32.71 33.58 32.70 33.29 2,527,835 +0.45(+1.37%)
Apr 23, 2008 33.12 33.26 32.50 32.84 2,197,011 -0.21(-0.63%)
Apr 22, 2008 33.35 33.35 32.81 33.05 2,172,874 -0.34(-1.02%)
Apr 21, 2008 33.30 33.48 33.21 33.39 2,275,489 -0.03(-0.10%)
Apr 18, 2008 33.71 33.71 33.31 33.43 3,754,683 +0.12(+0.35%)
Apr 17, 2008 34.17 34.20 33.20 33.31 4,818,972 -0.82(-2.41%)
Apr 16, 2008 33.86 34.17 33.72 34.13 4,346,041 +0.43(+1.28%)
Apr 15, 2008 33.80 33.95 33.37 33.70 4,117,412 -0.10(-0.30%)
Apr 14, 2008 33.26 33.91 33.22 33.80 3,520,484 +0.54(+1.63%)
Apr 11, 2008 33.18 33.52 33.01 33.26 2,438,945 -0.18(-0.55%)
Apr 10, 2008 32.86 33.59 32.81 33.44 2,892,153 +0.49(+1.49%)
Apr 09, 2008 32.98 33.14 32.75 32.95 3,583,160 -0.07(-0.23%)
Apr 08, 2008 33.12 33.28 32.88 33.03 3,563,471 -0.42(-1.27%)
Apr 07, 2008 34.33 34.33 33.41 33.45 2,856,987 -0.60(-1.76%)
Apr 04, 2008 34.05 34.28 33.72 34.05 3,331,867 +0.03(+0.10%)
Apr 03, 2008 33.54 34.10 33.54 34.02 2,764,704 +0.25(+0.74%)
Apr 02, 2008 33.96 33.99 33.61 33.77 2,722,174 +0.02(+0.07%)
Apr 01, 2008 33.43 33.80 32.88 33.74 3,874,074 +0.86(+2.63%)
Mar 31, 2008 32.59 32.94 32.39 32.88 3,633,991 +0.40(+1.23%)
Mar 28, 2008 33.20 33.20 32.39 32.48 2,197,042 -0.62(-1.88%)
Mar 27, 2008 33.12 33.47 32.88 33.10 3,126,160 -0.01(-0.03%)
Mar 26, 2008 33.17 33.26 32.93 33.11 3,198,070 -0.09(-0.28%)
Mar 25, 2008 33.30 33.52 33.08 33.20 4,111,221 -0.02(-0.07%)
Mar 24, 2008 33.28 33.41 33.09 33.23 5,636,018 +0.21(+0.63%)
Mar 21, 2008 33.16 33.19 32.83 33.02 6,478,597 +0.00(+0.00%)
Mar 20, 2008 33.16 33.19 32.83 33.02 6,478,597 +0.17(+0.51%)
Mar 19, 2008 33.51 33.83 32.77 32.85 4,499,638 -0.48(-1.45%)
Mar 18, 2008 32.42 33.38 31.97 33.33 6,572,758 +1.45(+4.54%)
Mar 17, 2008 30.96 32.09 30.96 31.89 4,428,460 +0.24(+0.76%)
Mar 14, 2008 32.28 32.28 31.12 31.65 4,382,151 -0.42(-1.32%)
Mar 13, 2008 31.01 32.34 31.01 32.07 5,639,239 +0.76(+2.42%)
Mar 12, 2008 31.71 32.17 31.22 31.31 3,054,095 -0.17(-0.53%)
Mar 11, 2008 31.46 31.55 31.03 31.48 2,688,246 +0.64(+2.08%)
Mar 10, 2008 30.58 30.93 30.50 30.84 3,301,351 +0.19(+0.62%)
Mar 07, 2008 31.40 31.43 30.33 30.65 5,528,977 -1.00(-3.15%)
Mar 06, 2008 32.16 32.17 31.49 31.65 3,166,572 -0.62(-1.91%)
Mar 05, 2008 31.93 32.32 31.81 32.26 2,727,369 +0.43(+1.36%)
Mar 04, 2008 31.95 32.59 31.55 31.83 3,768,725 -0.36(-1.11%)
Mar 03, 2008 31.66 32.24 31.60 32.19 2,721,565 +0.54(+1.71%)
Feb 29, 2008 32.26 32.31 31.51 31.65 3,104,573 -0.91(-2.78%)
Feb 28, 2008 32.50 33.47 32.34 32.55 3,564,814 -0.12(-0.36%)
Feb 27, 2008 32.43 32.90 32.30 32.67 3,741,531 -0.02(-0.05%)
Feb 26, 2008 32.38 32.82 32.24 32.69 3,809,664 +0.31(+0.95%)
Feb 25, 2008 31.73 32.73 31.67 32.38 5,294,189 +0.86(+2.72%)
Feb 22, 2008 31.55 31.66 30.96 31.52 4,911,094 -0.02(-0.08%)
Feb 21, 2008 32.46 32.71 31.53 31.55 5,359,570 -0.75(-2.32%)
Feb 20, 2008 32.28 32.39 32.08 32.29 3,894,304 -0.32(-0.99%)
Feb 19, 2008 32.98 33.03 32.44 32.62 2,743,466 -0.06(-0.18%)
Feb 18, 2008 32.49 32.82 32.42 32.68 0 +0.00(+0.00%)
Feb 15, 2008 32.49 32.82 32.42 32.68 3,673,036 +0.11(+0.33%)
Feb 14, 2008 33.47 33.56 32.49 32.57 4,769,908 -1.11(-3.28%)
Feb 13, 2008 33.71 34.09 33.42 33.67 4,608,641 +0.16(+0.47%)
Feb 12, 2008 32.49 33.64 32.29 33.52 6,904,600 +1.28(+3.97%)
Feb 11, 2008 32.34 32.47 31.95 32.24 3,882,735 -0.23(-0.72%)
Feb 08, 2008 32.52 32.59 32.28 32.47 5,787,537 -0.25(-0.76%)
Feb 07, 2008 31.61 32.72 31.51 32.72 8,578,096 +1.00(+3.15%)
Feb 06, 2008 31.47 32.29 31.47 31.72 6,741,744 +0.28(+0.90%)
Feb 05, 2008 31.14 32.44 31.14 31.44 18,266,246 +1.50(+5.00%)
Feb 04, 2008 29.68 30.10 29.56 29.94 7,246,082 +0.12(+0.39%)
Feb 01, 2008 29.18 29.82 29.18 29.82 10,883,938 +0.78(+2.69%)
Jan 31, 2008 28.63 29.18 28.27 29.04 15,171,358 +0.38(+1.33%)
Jan 30, 2008 29.23 29.26 28.58 28.66 7,531,971 -0.09(-0.32%)
Jan 29, 2008 29.04 29.04 28.35 28.75 5,227,301 -0.05(-0.17%)
Jan 28, 2008 29.03 29.32 28.59 28.80 5,228,722 -0.06(-0.20%)
Jan 25, 2008 29.58 29.61 28.69 28.86 5,305,050 -0.49(-1.67%)
Jan 24, 2008 29.97 29.97 29.13 29.35 6,059,055 -0.54(-1.81%)
Jan 23, 2008 29.58 29.99 28.28 29.89 10,080,551 -0.52(-1.70%)
Jan 22, 2008 28.62 30.76 28.47 30.41 10,904,465 +0.39(+1.30%)
Jan 21, 2008 29.88 30.50 29.53 30.02 0 +0.00(+0.00%)
Jan 18, 2008 29.88 30.50 29.53 30.02 7,813,429 +0.35(+1.18%)
Jan 17, 2008 31.01 31.18 29.47 29.67 8,360,606 -1.31(-4.24%)
Jan 16, 2008 30.47 31.70 30.47 30.98 6,310,763 +0.32(+1.03%)
Jan 15, 2008 31.59 31.80 30.61 30.66 4,868,398 -1.37(-4.28%)
Jan 14, 2008 33.10 33.10 31.84 32.04 4,138,393 +0.05(+0.16%)
Jan 11, 2008 32.33 32.55 31.95 31.99 4,327,155 -0.57(-1.76%)
Jan 10, 2008 31.97 32.78 31.84 32.56 5,650,835 +0.52(+1.61%)
Jan 09, 2008 31.96 32.18 31.38 32.04 6,448,757 +0.02(+0.08%)
Jan 08, 2008 32.09 32.73 31.88 32.02 11,861,582 -0.03(-0.10%)
Jan 07, 2008 32.60 32.78 31.88 32.05 8,316,215 -0.42(-1.28%)
Jan 04, 2008 32.84 32.90 32.38 32.47 8,273,154 -0.50(-1.51%)
Jan 03, 2008 32.79 33.08 32.73 32.97 3,995,770 +0.22(+0.69%)
Jan 02, 2008 32.78 33.11 32.55 32.74 4,240,316 -0.12(-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.