Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 52.57 54.50 52.15 54.17 8,446,789 +1.78(+3.40%)
Jun 27, 2008 52.60 53.35 52.11 52.39 7,524,875 -0.26(-0.49%)
Jun 26, 2008 53.84 54.14 52.65 52.65 5,661,865 -1.64(-3.03%)
Jun 25, 2008 54.85 54.87 53.81 54.29 6,290,209 -0.46(-0.84%)
Jun 24, 2008 54.47 55.30 54.47 54.75 5,300,037 +0.00(+0.00%)
Jun 23, 2008 54.15 55.27 53.88 54.75 4,228,981 +0.81(+1.51%)
Jun 20, 2008 54.44 54.99 53.58 53.94 7,324,277 -0.53(-0.97%)
Jun 19, 2008 54.01 54.89 53.95 54.47 5,023,968 +0.21(+0.39%)
Jun 18, 2008 53.50 54.47 53.47 54.26 6,369,820 +0.52(+0.98%)
Jun 17, 2008 53.85 54.43 53.54 53.73 2,748,395 +0.07(+0.12%)
Jun 16, 2008 53.79 53.81 52.53 53.66 4,627,903 -0.38(-0.70%)
Jun 13, 2008 53.23 54.16 52.86 54.04 4,622,750 +1.23(+2.34%)
Jun 12, 2008 52.93 53.14 52.41 52.81 3,362,273 +0.08(+0.15%)
Jun 11, 2008 53.50 53.76 52.68 52.73 4,565,993 -0.76(-1.43%)
Jun 10, 2008 53.06 53.70 52.59 53.50 5,202,818 +0.15(+0.28%)
Jun 09, 2008 52.71 53.51 52.39 53.35 4,353,605 +0.71(+1.35%)
Jun 06, 2008 53.41 54.19 52.42 52.64 7,611,228 -1.37(-2.54%)
Jun 05, 2008 52.80 54.10 52.45 54.01 4,513,700 +1.29(+2.44%)
Jun 04, 2008 52.23 53.28 52.01 52.72 4,015,857 +0.45(+0.86%)
Jun 03, 2008 52.85 52.99 51.95 52.27 4,864,526 -0.29(-0.55%)
Jun 02, 2008 52.70 53.05 52.29 52.56 3,520,223 -0.43(-0.82%)
May 30, 2008 53.76 53.98 52.89 52.99 7,711,905 -0.84(-1.55%)
May 29, 2008 53.29 54.32 53.29 53.83 4,069,432 +0.34(+0.64%)
May 28, 2008 53.68 54.19 53.22 53.48 7,464,229 -0.95(-1.74%)
May 27, 2008 54.07 54.59 53.67 54.43 6,209,249 +1.24(+2.33%)
May 26, 2008 53.91 54.19 53.12 53.19 0 +0.00(+0.00%)
May 23, 2008 53.91 54.19 53.12 53.19 3,657,041 -1.05(-1.94%)
May 22, 2008 54.17 54.42 53.72 54.24 4,863,250 +0.25(+0.47%)
May 21, 2008 53.29 54.57 52.89 53.99 7,750,469 +0.75(+1.40%)
May 20, 2008 52.99 53.57 52.40 53.24 8,698,283 +1.35(+2.60%)
May 19, 2008 51.18 52.19 51.18 51.89 5,183,469 +0.67(+1.32%)
May 16, 2008 50.73 51.42 50.54 51.22 5,157,068 +0.48(+0.94%)
May 15, 2008 50.96 50.96 50.32 50.74 3,822,346 -0.08(-0.17%)
May 14, 2008 50.24 51.17 50.16 50.83 4,957,252 +0.58(+1.16%)
May 13, 2008 50.82 51.03 50.02 50.24 4,509,818 -0.49(-0.96%)
May 12, 2008 49.97 50.99 49.68 50.73 4,931,427 +0.79(+1.58%)
May 09, 2008 49.99 50.16 49.49 49.94 2,661,473 -0.48(-0.96%)
May 08, 2008 50.76 50.97 50.07 50.43 6,194,046 -0.20(-0.39%)
May 07, 2008 51.65 52.20 50.59 50.62 6,096,701 -1.20(-2.31%)
May 06, 2008 51.21 51.88 50.59 51.82 4,946,425 +0.70(+1.38%)
May 05, 2008 51.85 51.85 50.67 51.12 4,298,899 -0.70(-1.36%)
May 02, 2008 52.39 52.65 51.64 51.82 4,652,129 -0.51(-0.98%)
May 01, 2008 51.50 52.53 51.48 52.33 3,976,627 +0.86(+1.67%)
Apr 30, 2008 50.78 51.97 50.62 51.47 5,340,569 +0.69(+1.36%)
Apr 29, 2008 51.12 51.50 50.62 50.78 4,479,512 -0.51(-0.99%)
Apr 28, 2008 52.09 52.26 51.12 51.29 4,463,017 -0.73(-1.41%)
Apr 25, 2008 51.54 52.15 51.43 52.02 5,421,015 +0.53(+1.03%)
Apr 24, 2008 51.55 51.77 50.45 51.49 7,632,682 -0.43(-0.82%)
Apr 23, 2008 51.85 52.10 51.51 51.92 4,079,092 +0.33(+0.63%)
Apr 22, 2008 51.77 51.92 51.33 51.59 5,163,501 -0.39(-0.74%)
Apr 21, 2008 52.06 52.42 51.55 51.98 5,184,816 -0.46(-0.87%)
Apr 18, 2008 52.68 53.01 52.00 52.44 7,744,451 -0.01(-0.02%)
Apr 17, 2008 51.86 52.75 51.80 52.45 5,672,484 +0.52(+1.01%)
Apr 16, 2008 50.93 52.04 50.71 51.92 5,796,312 +1.07(+2.11%)
Apr 15, 2008 50.47 51.27 50.44 50.85 4,858,491 +0.60(+1.20%)
Apr 14, 2008 49.65 50.37 49.43 50.25 3,921,729 +0.59(+1.19%)
Apr 11, 2008 49.35 50.02 49.35 49.66 3,841,947 -0.22(-0.43%)
Apr 10, 2008 49.88 50.41 49.56 49.88 5,355,900 +0.16(+0.33%)
Apr 09, 2008 49.44 50.15 49.14 49.71 4,653,443 +0.20(+0.41%)
Apr 08, 2008 49.38 49.92 49.38 49.51 5,761,385 -0.13(-0.25%)
Apr 07, 2008 50.35 50.38 49.54 49.64 5,533,406 -0.45(-0.89%)
Apr 04, 2008 50.22 51.23 49.94 50.08 6,193,078 +0.02(+0.05%)
Apr 03, 2008 49.98 50.45 49.58 50.06 4,269,542 -0.34(-0.67%)
Apr 02, 2008 49.98 50.70 49.70 50.40 5,155,774 +0.42(+0.84%)
Apr 01, 2008 49.41 50.09 48.78 49.97 6,045,887 +1.04(+2.12%)
Mar 31, 2008 47.92 49.09 47.92 48.94 5,640,252 +0.91(+1.89%)
Mar 28, 2008 48.85 49.35 47.94 48.03 4,905,664 -0.67(-1.38%)
Mar 27, 2008 48.16 49.24 47.97 48.70 5,308,438 +0.78(+1.63%)
Mar 26, 2008 47.38 48.32 47.25 47.92 5,662,418 +0.36(+0.76%)
Mar 25, 2008 48.08 48.51 47.43 47.56 6,325,579 -0.57(-1.19%)
Mar 24, 2008 48.52 48.88 47.65 48.13 5,062,680 -0.28(-0.58%)
Mar 21, 2008 47.84 48.70 47.11 48.41 8,117,469 +0.00(+0.00%)
Mar 20, 2008 47.84 48.70 47.11 48.41 8,117,469 +0.78(+1.64%)
Mar 19, 2008 48.98 49.65 47.63 47.63 7,363,984 -1.21(-2.48%)
Mar 18, 2008 48.62 49.08 47.81 48.84 7,458,395 +1.04(+2.17%)
Mar 17, 2008 46.98 48.55 46.68 47.81 8,880,294 -0.22(-0.45%)
Mar 14, 2008 48.75 48.78 47.07 48.02 8,012,958 -0.55(-1.13%)
Mar 13, 2008 47.27 48.76 46.98 48.57 6,144,565 +0.73(+1.54%)
Mar 12, 2008 48.66 49.03 47.82 47.84 5,413,753 -0.81(-1.67%)
Mar 11, 2008 47.03 48.78 47.03 48.65 8,948,224 +2.15(+4.62%)
Mar 10, 2008 47.10 47.23 46.27 46.50 6,570,098 -0.46(-0.99%)
Mar 07, 2008 46.49 47.21 46.04 46.96 5,976,996 +0.01(+0.01%)
Mar 06, 2008 47.79 48.17 46.90 46.96 4,811,597 -0.88(-1.84%)
Mar 05, 2008 47.94 48.44 47.18 47.84 5,991,421 -0.01(-0.01%)
Mar 04, 2008 46.51 48.32 46.31 47.84 9,768,889 +1.14(+2.45%)
Mar 03, 2008 45.66 46.88 45.10 46.70 7,115,481 +1.63(+3.61%)
Feb 29, 2008 46.11 46.41 44.80 45.07 6,053,452 -1.54(-3.29%)
Feb 28, 2008 46.70 46.87 46.07 46.61 5,233,532 -0.31(-0.65%)
Feb 27, 2008 47.66 48.14 46.73 46.91 4,682,843 -0.93(-1.95%)
Feb 26, 2008 46.82 47.91 46.43 47.85 5,614,741 +0.72(+1.52%)
Feb 25, 2008 47.31 47.58 22.17 47.13 4,821,484 -0.25(-0.52%)
Feb 22, 2008 46.62 47.47 46.14 47.38 4,098,913 +0.82(+1.76%)
Feb 21, 2008 47.27 47.57 46.34 46.56 4,283,418 -0.63(-1.33%)
Feb 20, 2008 46.95 47.37 46.40 47.19 3,917,718 -0.08(-0.18%)
Feb 19, 2008 47.81 48.08 46.97 47.27 3,165,821 -0.09(-0.19%)
Feb 18, 2008 46.91 47.46 46.61 47.36 0 +0.00(+0.00%)
Feb 15, 2008 46.91 47.46 46.61 47.36 3,973,929 +0.31(+0.65%)
Feb 14, 2008 47.50 48.08 46.73 47.05 4,869,390 -0.36(-0.76%)
Feb 13, 2008 48.19 48.22 47.03 47.41 5,127,513 -0.52(-1.09%)
Feb 12, 2008 47.70 48.52 47.28 47.94 6,679,316 +0.61(+1.29%)
Feb 11, 2008 45.76 47.44 45.73 47.33 7,482,563 +1.64(+3.60%)
Feb 08, 2008 45.58 46.14 45.17 45.69 4,915,716 -0.06(-0.13%)
Feb 07, 2008 45.18 46.17 45.11 45.75 7,748,141 +0.06(+0.13%)
Feb 06, 2008 45.70 46.42 45.41 45.69 5,745,967 +0.20(+0.45%)
Feb 05, 2008 46.80 46.96 45.36 45.48 6,050,720 -2.06(-4.33%)
Feb 04, 2008 46.60 48.07 46.60 47.54 6,893,250 +0.92(+1.98%)
Feb 01, 2008 45.98 47.07 45.72 46.62 8,016,022 +0.79(+1.73%)
Jan 31, 2008 43.37 46.14 43.33 45.82 12,878,446 +1.84(+4.19%)
Jan 30, 2008 43.97 44.98 43.80 43.98 8,506,889 -0.11(-0.26%)
Jan 29, 2008 44.43 44.80 43.96 44.10 9,540,271 -0.19(-0.44%)
Jan 28, 2008 44.02 44.66 43.72 44.29 8,570,529 +0.27(+0.62%)
Jan 25, 2008 45.72 45.78 43.90 44.02 9,095,786 -1.17(-2.60%)
Jan 24, 2008 46.96 46.96 44.77 45.19 14,756,700 -1.93(-4.09%)
Jan 23, 2008 42.45 47.34 42.15 47.12 12,433,042 +3.08(+7.00%)
Jan 22, 2008 43.44 45.39 42.16 44.04 14,131,125 -1.64(-3.60%)
Jan 21, 2008 46.66 47.24 45.01 45.68 0 +0.00(+0.00%)
Jan 18, 2008 46.66 47.24 45.01 45.68 13,549,960 -1.03(-2.20%)
Jan 17, 2008 48.80 49.77 46.71 46.71 12,665,355 -2.25(-4.59%)
Jan 16, 2008 50.82 51.29 48.76 48.96 11,721,336 -1.99(-3.91%)
Jan 15, 2008 50.57 51.94 50.53 50.95 9,551,121 -0.15(-0.29%)
Jan 14, 2008 50.96 51.28 50.32 51.10 4,557,947 +0.47(+0.93%)
Jan 11, 2008 50.93 51.67 50.27 50.63 6,668,668 -0.67(-1.30%)
Jan 10, 2008 51.81 52.05 50.62 51.30 6,975,972 -0.80(-1.54%)
Jan 09, 2008 51.35 52.24 50.29 52.10 8,554,634 +0.84(+1.63%)
Jan 08, 2008 50.63 52.54 50.63 51.26 9,252,259 +0.79(+1.56%)
Jan 07, 2008 49.80 50.74 49.08 50.47 6,291,919 +1.08(+2.18%)
Jan 04, 2008 48.46 50.23 48.18 49.40 6,778,141 +0.57(+1.17%)
Jan 03, 2008 48.35 49.80 48.35 48.82 5,366,842 +0.54(+1.12%)
Jan 02, 2008 49.23 49.65 48.09 48.28 6,106,082 -0.88(-1.79%)
Jan 01, 2008 49.58 49.88 48.94 49.16 0 +0.00(+0.00%)
Dec 31, 2007 49.58 49.88 48.94 49.16 3,339,293 -0.67(-1.35%)
Dec 28, 2007 49.08 49.89 49.08 49.84 3,327,066 +0.82(+1.67%)
Dec 27, 2007 49.11 49.81 48.99 49.02 3,802,642 -0.28(-0.56%)
Dec 26, 2007 49.66 49.66 49.08 49.29 2,925,236 -0.12(-0.24%)
Dec 24, 2007 49.43 49.89 49.21 49.41 2,771,040 -0.12(-0.24%)
Dec 21, 2007 50.12 51.24 48.93 49.53 10,635,810 -0.10(-0.21%)
Dec 20, 2007 50.74 50.88 49.16 49.64 7,946,812 -0.64(-1.28%)
Dec 19, 2007 50.93 51.65 50.14 50.28 7,915,032 -1.23(-2.40%)
Dec 18, 2007 50.17 51.64 50.11 51.52 8,207,189 +1.63(+3.27%)
Dec 17, 2007 50.22 50.96 49.83 49.88 6,854,943 -0.66(-1.30%)
Dec 14, 2007 49.84 51.46 49.83 50.54 9,667,828 -0.71(-1.39%)
Dec 13, 2007 49.54 51.32 49.46 51.25 6,237,262 +1.57(+3.15%)
Dec 12, 2007 50.46 51.06 49.14 49.68 7,859,517 -0.60(-1.20%)
Dec 11, 2007 51.87 52.29 50.21 50.29 5,638,304 -1.61(-3.10%)
Dec 10, 2007 51.59 52.00 51.19 51.89 6,025,822 +0.55(+1.08%)
Dec 07, 2007 51.56 51.96 50.91 51.34 4,167,907 -0.23(-0.44%)
Dec 06, 2007 51.85 51.85 50.79 51.57 4,096,065 -0.30(-0.57%)
Dec 05, 2007 51.00 51.95 50.67 51.86 6,776,453 +1.23(+2.44%)
Dec 04, 2007 49.24 50.96 49.24 50.63 6,135,085 +0.99(+2.00%)
Dec 03, 2007 48.50 49.84 48.50 49.64 4,840,525 +0.82(+1.68%)
Nov 30, 2007 49.94 50.00 48.57 48.82 6,834,907 -0.43(-0.87%)
Nov 29, 2007 49.50 49.77 48.77 49.25 3,291,582 -0.31(-0.63%)
Nov 28, 2007 49.27 49.76 48.48 49.56 6,945,764 +0.75(+1.54%)
Nov 27, 2007 48.59 49.03 48.07 48.81 5,380,868 +0.56(+1.16%)
Nov 26, 2007 48.46 49.78 47.86 48.25 6,592,845 -0.31(-0.64%)
Nov 23, 2007 48.58 48.66 47.68 48.56 4,372,819 +0.20(+0.42%)
Nov 21, 2007 48.32 49.25 48.28 48.35 7,869,092 -0.52(-1.06%)
Nov 20, 2007 48.05 49.08 48.05 48.87 5,263,083 +0.81(+1.68%)
Nov 19, 2007 47.85 48.32 47.57 48.06 5,477,342 +0.01(+0.03%)
Nov 16, 2007 48.13 48.25 47.26 48.05 6,020,851 +0.31(+0.66%)
Nov 15, 2007 47.72 48.52 47.26 47.74 6,731,667 -0.08(-0.16%)
Nov 14, 2007 47.90 48.54 47.60 47.82 4,920,940 +0.11(+0.23%)
Nov 13, 2007 47.97 47.97 46.70 47.71 9,144,671 +0.05(+0.10%)
Nov 12, 2007 49.41 50.58 47.47 47.66 8,289,432 -1.93(-3.90%)
Nov 09, 2007 51.14 51.14 49.44 49.59 5,848,997 -0.60(-1.20%)
Nov 08, 2007 49.22 50.62 49.22 50.20 8,384,193 +1.02(+2.08%)
Nov 07, 2007 49.62 50.56 49.17 49.17 6,034,631 -1.34(-2.65%)
Nov 06, 2007 50.49 50.80 49.60 50.51 4,976,212 -0.02(-0.05%)
Nov 05, 2007 48.10 50.73 48.10 50.53 8,270,638 +1.29(+2.63%)
Nov 02, 2007 49.08 49.46 48.48 49.24 5,345,370 +0.36(+0.73%)
Nov 01, 2007 49.66 49.98 48.69 48.88 6,237,482 -0.96(-1.93%)
Oct 31, 2007 48.82 49.98 48.82 49.85 5,477,061 +1.10(+2.25%)
Oct 30, 2007 48.37 49.32 47.97 48.75 4,130,806 +0.05(+0.11%)
Oct 29, 2007 48.53 49.08 48.19 48.70 4,893,833 +0.39(+0.81%)
Oct 26, 2007 47.97 48.94 47.28 48.31 5,812,917 +1.20(+2.54%)
Oct 25, 2007 45.76 47.38 45.58 47.11 6,245,952 +1.08(+2.34%)
Oct 24, 2007 45.76 46.05 45.26 46.03 7,908,782 +0.14(+0.32%)
Oct 23, 2007 45.76 46.18 45.54 45.88 3,720,901 +0.25(+0.55%)
Oct 22, 2007 44.86 45.91 44.42 45.63 4,570,500 +0.39(+0.85%)
Oct 19, 2007 46.02 46.41 45.07 45.25 6,471,969 -1.12(-2.42%)
Oct 18, 2007 46.29 46.72 46.16 46.37 3,931,972 -0.15(-0.32%)
Oct 17, 2007 47.27 47.50 46.08 46.52 5,442,851 -0.45(-0.96%)
Oct 16, 2007 47.14 47.42 46.70 46.97 4,602,053 -0.19(-0.40%)
Oct 15, 2007 47.71 47.86 46.70 47.16 4,155,996 -0.52(-1.10%)
Oct 12, 2007 47.72 48.16 47.21 47.68 5,072,355 +0.26(+0.55%)
Oct 11, 2007 46.98 47.99 46.76 47.42 9,360,708 +0.86(+1.85%)
Oct 10, 2007 47.09 47.14 46.19 46.56 4,067,317 -0.52(-1.11%)
Oct 09, 2007 46.54 47.16 46.34 47.08 4,495,438 +0.80(+1.73%)
Oct 08, 2007 45.96 46.90 45.88 46.28 2,679,659 +0.16(+0.34%)
Oct 05, 2007 45.96 46.39 45.85 46.13 3,650,156 +0.33(+0.71%)
Oct 04, 2007 45.40 46.31 45.27 45.80 3,360,369 +0.40(+0.89%)
Oct 03, 2007 45.78 45.94 45.30 45.40 3,782,684 -0.45(-0.97%)
Oct 02, 2007 46.01 46.16 45.46 45.84 8,707,400 +0.20(+0.45%)
Oct 01, 2007 45.68 46.43 44.56 45.64 5,874,460 +0.26(+0.57%)
Sep 28, 2007 46.22 46.51 45.19 45.38 7,513,543 -0.96(-2.08%)
Sep 27, 2007 47.33 47.51 46.18 46.34 4,646,393 -0.79(-1.67%)
Sep 26, 2007 47.04 47.59 46.83 47.13 4,564,190 +0.23(+0.49%)
Sep 25, 2007 46.94 47.56 46.87 46.90 3,307,285 -0.17(-0.36%)
Sep 24, 2007 46.82 47.52 46.59 47.07 4,616,169 +0.25(+0.54%)
Sep 21, 2007 47.10 47.38 46.54 46.82 6,624,917 +0.28(+0.61%)
Sep 20, 2007 47.06 47.35 46.54 46.54 3,436,926 -0.65(-1.38%)
Sep 19, 2007 46.48 47.80 46.48 47.19 6,810,082 +0.99(+2.15%)
Sep 18, 2007 45.16 46.24 45.16 46.19 7,658,851 +1.17(+2.59%)
Sep 17, 2007 46.00 46.16 44.70 45.02 7,392,978 -1.02(-2.22%)
Sep 14, 2007 45.47 46.28 45.29 46.05 6,111,604 +0.28(+0.61%)
Sep 13, 2007 45.23 46.12 45.23 45.77 5,772,660 +0.76(+1.69%)
Sep 12, 2007 44.91 45.39 44.77 45.01 6,690,348 -0.11(-0.25%)
Sep 11, 2007 44.40 45.34 44.29 45.13 6,639,199 +0.93(+2.11%)
Sep 10, 2007 44.49 44.96 43.87 44.19 8,581,023 +0.08(+0.18%)
Sep 07, 2007 45.96 45.96 43.85 44.11 6,249,938 -0.83(-1.85%)
Sep 06, 2007 43.90 45.05 43.51 44.95 7,383,014 +0.96(+2.19%)
Sep 05, 2007 43.95 44.30 43.47 43.98 7,480,495 -0.28(-0.64%)
Sep 04, 2007 43.72 44.46 43.15 44.27 6,636,708 +1.71(+4.02%)
Aug 31, 2007 42.84 43.12 42.19 42.56 5,488,353 +0.34(+0.80%)
Aug 30, 2007 42.66 42.75 41.86 42.22 5,279,607 -0.65(-1.52%)
Aug 29, 2007 41.65 43.14 41.65 42.87 5,659,403 +1.22(+2.92%)
Aug 28, 2007 42.07 42.46 41.41 41.65 8,641,305 -0.58(-1.38%)
Aug 27, 2007 43.96 43.97 42.10 42.24 6,874,516 -1.81(-4.10%)
Aug 24, 2007 43.72 44.15 43.18 44.04 3,984,781 +0.43(+0.98%)
Aug 23, 2007 43.99 44.26 43.30 43.61 4,607,035 -0.15(-0.34%)
Aug 22, 2007 43.19 43.77 42.76 43.77 5,797,571 +0.76(+1.76%)
Aug 21, 2007 42.63 43.29 42.57 43.01 4,095,548 +0.02(+0.04%)
Aug 20, 2007 43.18 43.29 41.80 42.99 4,820,099 +0.04(+0.10%)
Aug 17, 2007 40.71 43.36 40.71 42.95 13,442,141 +2.38(+5.86%)
Aug 16, 2007 41.44 41.61 38.98 40.57 15,786,013 -1.05(-2.53%)
Aug 15, 2007 42.10 43.77 41.44 41.62 6,691,012 -1.01(-2.36%)
Aug 14, 2007 44.22 44.22 42.53 42.63 5,172,494 -1.21(-2.76%)
Aug 13, 2007 43.60 44.76 43.39 43.84 5,015,726 -0.03(-0.07%)
Aug 10, 2007 44.59 46.03 43.66 43.87 10,210,474 -1.45(-3.19%)
Aug 09, 2007 46.01 46.58 44.42 45.31 12,455,370 -0.69(-1.51%)
Aug 08, 2007 45.60 46.16 45.04 46.01 9,235,659 +1.11(+2.47%)
Aug 07, 2007 44.72 45.81 43.88 44.90 10,931,869 +0.17(+0.39%)
Aug 06, 2007 43.14 44.86 42.17 44.72 9,152,792 +1.63(+3.77%)
Aug 03, 2007 44.23 45.08 43.05 43.10 9,101,643 -1.99(-4.41%)
Aug 02, 2007 43.61 45.29 43.61 45.08 8,250,881 +0.46(+1.04%)
Aug 01, 2007 42.45 44.98 42.42 44.62 12,335,310 +2.38(+5.63%)
Jul 31, 2007 41.86 44.39 42.17 42.24 12,149,819 +0.38(+0.91%)
Jul 30, 2007 42.09 42.45 40.86 41.86 13,079,888 -0.06(-0.14%)
Jul 27, 2007 42.51 43.28 41.92 41.92 14,225,254 -0.77(-1.81%)
Jul 26, 2007 44.03 44.11 41.62 42.69 19,873,330 -2.13(-4.76%)
Jul 25, 2007 46.66 47.24 43.15 44.83 18,559,120 -0.90(-1.98%)
Jul 24, 2007 47.37 48.18 45.54 45.73 11,315,911 -2.67(-5.51%)
Jul 23, 2007 47.27 48.61 47.16 48.40 7,377,201 +0.89(+1.88%)
Jul 20, 2007 48.23 48.89 47.47 47.50 8,926,630 -1.90(-3.85%)
Jul 19, 2007 47.74 49.74 47.43 49.41 12,659,735 +2.07(+4.36%)
Jul 18, 2007 46.35 47.47 46.19 47.34 5,614,900 +0.58(+1.24%)
Jul 17, 2007 46.85 46.97 46.41 46.76 4,656,855 +0.37(+0.80%)
Jul 16, 2007 46.85 47.19 46.23 46.39 4,814,345 -0.67(-1.43%)
Jul 13, 2007 46.22 47.20 45.91 47.07 5,710,385 +0.90(+1.96%)
Jul 12, 2007 45.14 46.16 45.06 46.16 4,360,467 +1.04(+2.30%)
Jul 11, 2007 45.01 45.40 44.72 45.13 3,247,443 +0.23(+0.52%)
Jul 10, 2007 45.54 45.89 44.87 44.89 5,686,638 -1.02(-2.23%)
Jul 09, 2007 46.08 46.45 45.69 45.92 3,205,996 -0.10(-0.21%)
Jul 06, 2007 46.11 46.12 45.04 46.01 4,344,840 -0.10(-0.21%)
Jul 05, 2007 46.28 46.41 45.29 46.11 5,758,213 +0.28(+0.60%)
Jul 03, 2007 46.29 46.44 45.44 45.83 3,422,146 -0.13(-0.29%)
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.