Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 19.33 19.77 18.89 19.39 0 -0.27(-1.38%)
Feb 26, 2009 20.18 20.49 19.58 19.66 9,539,946 -0.36(-1.80%)
Feb 25, 2009 19.93 20.35 19.62 20.02 11,181,195 +0.02(+0.12%)
Feb 24, 2009 19.17 20.19 18.96 20.00 12,623,622 +0.98(+5.14%)
Feb 23, 2009 19.50 20.07 18.94 19.02 11,417,729 -0.67(-3.38%)
Feb 20, 2009 20.13 20.27 19.12 19.69 13,420,622 -0.71(-3.50%)
Feb 19, 2009 20.35 20.62 20.18 20.40 9,519,377 +0.23(+1.16%)
Feb 18, 2009 20.64 20.69 19.97 20.17 9,214,177 -0.54(-2.60%)
Feb 17, 2009 21.57 21.62 20.55 20.71 11,677,884 -1.34(-6.09%)
Feb 13, 2009 21.97 22.38 21.93 22.05 7,524,681 -0.05(-0.20%)
Feb 12, 2009 22.80 22.83 21.51 22.09 10,348,972 -0.77(-3.38%)
Feb 11, 2009 23.09 23.30 22.53 22.87 7,660,137 -0.13(-0.57%)
Feb 10, 2009 23.41 23.73 22.79 23.00 10,590,048 -0.59(-2.49%)
Feb 09, 2009 23.69 24.09 23.32 23.58 6,463,555 -0.16(-0.66%)
Feb 06, 2009 23.37 24.03 23.22 23.74 9,134,371 +0.29(+1.23%)
Feb 05, 2009 23.33 23.92 23.00 23.45 14,644,267 -0.23(-0.99%)
Feb 04, 2009 23.47 23.95 23.31 23.69 9,044,185 +0.37(+1.60%)
Feb 03, 2009 22.71 23.44 22.59 23.31 8,222,706 +0.60(+2.66%)
Feb 02, 2009 22.02 22.87 21.86 22.71 10,470,612 +0.44(+1.99%)
Jan 30, 2009 23.81 23.81 22.11 22.27 0 -0.89(-3.83%)
Jan 29, 2009 23.35 23.92 23.03 23.15 8,369,180 -0.35(-1.50%)
Jan 28, 2009 23.12 23.71 22.65 23.51 8,986,543 +0.74(+3.25%)
Jan 27, 2009 23.40 23.51 22.68 22.77 11,489,202 -0.44(-1.89%)
Jan 26, 2009 22.50 23.51 22.36 23.21 9,897,534 +0.76(+3.40%)
Jan 23, 2009 21.77 22.55 21.36 22.44 8,979,011 +0.32(+1.43%)
Jan 22, 2009 21.61 22.45 21.40 22.13 9,631,783 +0.30(+1.37%)
Jan 21, 2009 21.61 21.96 20.85 21.83 12,020,503 +0.21(+0.95%)
Jan 20, 2009 22.42 23.40 21.55 21.62 10,182,698 -0.88(-3.92%)
Jan 16, 2009 22.23 22.81 21.94 22.50 0 +0.72(+3.32%)
Jan 15, 2009 21.59 21.92 21.23 21.78 9,632,115 +0.12(+0.55%)
Jan 14, 2009 21.60 21.76 20.78 21.66 10,158,097 -0.21(-0.94%)
Jan 13, 2009 22.36 22.66 21.68 21.87 10,579,120 -0.55(-2.47%)
Jan 12, 2009 22.31 22.99 22.24 22.42 7,042,809 +0.18(+0.79%)
Jan 09, 2009 23.07 23.07 22.14 22.25 6,829,495 -0.48(-2.13%)
Jan 08, 2009 22.66 22.81 22.29 22.73 11,756,591 +0.05(+0.24%)
Jan 07, 2009 23.26 23.42 22.55 22.68 8,142,703 -0.90(-3.83%)
Jan 06, 2009 23.70 24.22 23.38 23.58 8,949,457 +0.03(+0.14%)
Jan 05, 2009 23.41 23.72 23.22 23.55 6,454,843 +0.07(+0.30%)
Jan 02, 2009 22.89 23.63 22.55 23.48 0 +0.64(+2.81%)
Jan 01, 2009 22.33 22.96 22.00 22.84 0 +0.00(+0.00%)
Dec 31, 2008 22.33 22.96 22.00 22.84 9,417,232 +0.48(+2.13%)
Dec 30, 2008 21.69 22.42 21.69 22.36 7,662,002 +0.77(+3.58%)
Dec 29, 2008 21.62 21.70 21.11 21.59 4,969,385 -0.05(-0.23%)
Dec 26, 2008 21.67 21.93 21.51 21.64 2,836,347 +0.08(+0.38%)
Dec 24, 2008 21.22 21.57 21.06 21.56 1,447,750 +0.35(+1.67%)
Dec 23, 2008 21.22 21.50 20.87 21.20 8,131,655 +0.09(+0.43%)
Dec 22, 2008 21.64 21.96 20.74 21.11 7,805,957 -0.53(-2.47%)
Dec 19, 2008 21.93 22.36 21.35 21.65 11,510,066 +0.05(+0.25%)
Dec 18, 2008 22.08 22.42 21.41 21.59 10,755,838 -0.21(-0.98%)
Dec 17, 2008 22.65 22.65 21.81 21.81 7,659,516 -1.08(-4.70%)
Dec 16, 2008 21.97 22.94 21.77 22.88 10,967,973 +0.90(+4.07%)
Dec 15, 2008 22.48 22.94 21.65 21.99 7,811,630 -0.48(-2.14%)
Dec 12, 2008 21.76 22.63 21.52 22.47 7,482,652 +0.07(+0.31%)
Dec 11, 2008 22.69 23.10 22.18 22.40 9,583,940 -0.53(-2.29%)
Dec 10, 2008 22.23 23.11 22.00 22.92 9,305,564 +1.13(+5.20%)
Dec 09, 2008 22.39 22.59 21.52 21.79 8,373,695 -0.80(-3.53%)
Dec 08, 2008 22.31 23.06 21.88 22.59 11,587,617 +0.81(+3.71%)
Dec 05, 2008 20.91 21.98 20.02 21.78 12,689,354 +0.60(+2.83%)
Dec 04, 2008 22.45 22.84 20.87 21.18 10,420,920 -1.45(-6.42%)
Dec 03, 2008 21.81 22.74 21.17 22.63 11,356,271 +0.78(+3.57%)
Dec 02, 2008 21.38 22.02 20.89 21.85 12,050,822 +0.80(+3.78%)
Dec 01, 2008 22.82 23.00 21.03 21.06 8,940,737 -2.03(-8.79%)
Nov 28, 2008 22.52 23.09 22.24 23.08 3,506,079 +0.48(+2.14%)
Nov 26, 2008 22.15 22.76 21.54 22.60 9,280,420 +0.47(+2.13%)
Nov 25, 2008 22.19 22.65 21.68 22.13 12,608,878 +0.32(+1.45%)
Nov 24, 2008 20.56 22.44 20.53 21.81 16,241,412 +1.28(+6.22%)
Nov 21, 2008 18.97 20.92 18.61 20.53 21,565,492 +2.05(+11.11%)
Nov 20, 2008 20.02 20.52 18.16 18.48 18,680,716 -1.74(-8.59%)
Nov 19, 2008 20.96 21.54 20.05 20.22 10,747,975 -0.78(-3.70%)
Nov 18, 2008 21.08 21.54 20.27 20.99 10,585,828 +0.02(+0.12%)
Nov 17, 2008 20.76 21.75 20.29 20.97 9,202,401 +0.20(+0.97%)
Nov 14, 2008 22.30 22.42 20.58 20.77 16,055,687 -2.06(-9.01%)
Nov 13, 2008 20.86 22.84 20.02 22.83 14,204,609 +2.06(+9.91%)
Nov 12, 2008 21.09 21.17 20.36 20.77 9,595,672 -0.79(-3.66%)
Nov 11, 2008 20.62 22.01 20.35 21.56 11,005,458 +0.82(+3.96%)
Nov 10, 2008 22.42 22.56 19.87 20.73 16,469,280 -1.37(-6.19%)
Nov 07, 2008 20.96 22.37 20.78 22.10 10,587,908 +1.32(+6.36%)
Nov 06, 2008 22.11 22.49 20.55 20.78 15,958,349 -1.33(-6.00%)
Nov 05, 2008 23.27 23.27 21.97 22.11 12,265,733 -1.45(-6.17%)
Nov 04, 2008 22.31 23.62 22.24 23.56 11,584,534 +1.77(+8.14%)
Nov 03, 2008 22.22 22.27 21.37 21.79 9,191,626 -0.49(-2.19%)
Oct 31, 2008 22.41 22.96 21.91 22.27 11,324,489 -0.15(-0.68%)
Oct 30, 2008 22.07 22.58 21.33 22.43 10,383,384 +1.13(+5.30%)
Oct 29, 2008 22.29 22.47 20.51 21.30 17,473,620 -1.13(-5.02%)
Oct 28, 2008 19.72 22.50 19.27 22.42 18,584,662 +3.07(+15.85%)
Oct 27, 2008 19.72 21.01 19.25 19.35 16,178,547 -0.58(-2.93%)
Oct 24, 2008 19.03 20.55 18.66 19.94 14,456,703 -0.55(-2.67%)
Oct 23, 2008 20.59 21.31 19.03 20.48 19,869,602 -0.18(-0.85%)
Oct 22, 2008 21.74 21.74 19.53 20.66 16,286,533 -1.26(-5.73%)
Oct 21, 2008 22.22 22.65 21.48 21.92 12,826,354 -0.50(-2.24%)
Oct 20, 2008 21.99 22.48 20.95 22.42 21,420,604 +0.04(+0.17%)
Oct 17, 2008 20.47 23.94 20.47 22.38 20,116,146 +1.08(+5.05%)
Oct 16, 2008 20.61 21.57 19.53 21.31 19,463,598 +0.70(+3.39%)
Oct 15, 2008 22.46 22.74 20.09 20.61 17,244,686 -2.24(-9.80%)
Oct 14, 2008 23.65 24.04 21.11 22.85 26,087,420 +0.04(+0.18%)
Oct 13, 2008 19.75 22.93 19.39 22.80 16,133,265 +3.35(+17.20%)
Oct 10, 2008 19.08 20.31 16.93 19.46 29,272,000 -0.32(-1.64%)
Oct 09, 2008 21.19 21.35 19.55 19.78 17,422,472 -1.27(-6.05%)
Oct 08, 2008 21.40 22.51 20.40 21.06 22,286,860 -0.92(-4.17%)
Oct 07, 2008 23.78 23.86 21.92 21.97 13,557,101 -1.19(-5.14%)
Oct 06, 2008 24.26 24.72 22.19 23.16 15,110,372 -1.56(-6.30%)
Oct 03, 2008 24.94 25.86 23.94 24.72 0 +0.26(+1.07%)
Oct 02, 2008 25.47 26.22 24.00 24.46 13,463,006 -1.23(-4.80%)
Oct 01, 2008 25.44 25.82 24.96 25.69 8,584,976 -0.03(-0.11%)
Sep 30, 2008 25.58 26.02 24.78 25.72 10,929,497 +0.60(+2.39%)
Sep 29, 2008 27.24 27.43 24.64 25.12 16,987,120 -2.46(-8.93%)
Sep 26, 2008 28.03 28.22 27.09 27.58 0 -0.51(-1.80%)
Sep 25, 2008 27.49 28.42 27.27 28.09 8,654,211 +0.78(+2.84%)
Sep 24, 2008 27.88 27.88 26.58 27.31 11,420,554 -0.25(-0.92%)
Sep 23, 2008 28.16 28.36 27.47 27.56 12,211,958 -0.49(-1.74%)
Sep 22, 2008 28.19 28.48 27.91 28.05 13,239,419 +0.15(+0.54%)
Sep 19, 2008 26.38 28.34 26.38 27.90 0 +1.64(+6.24%)
Sep 18, 2008 25.86 26.64 25.33 26.26 14,212,900 +0.79(+3.09%)
Sep 17, 2008 26.53 26.60 25.27 25.47 18,363,914 -1.47(-5.46%)
Sep 16, 2008 27.13 27.33 25.79 26.94 18,854,406 -0.41(-1.49%)
Sep 15, 2008 27.49 27.89 26.92 27.35 14,634,887 -0.74(-2.62%)
Sep 12, 2008 27.30 28.24 27.16 28.09 14,610,936 +0.66(+2.41%)
Sep 11, 2008 26.37 27.45 25.87 27.42 14,805,661 +1.05(+3.97%)
Sep 10, 2008 25.70 26.64 25.70 26.38 16,967,274 +0.70(+2.72%)
Sep 09, 2008 27.41 27.50 25.62 25.68 23,963,996 -1.61(-5.90%)
Sep 08, 2008 27.03 27.42 26.65 27.29 13,973,955 +0.61(+2.28%)
Sep 05, 2008 28.70 28.70 26.64 26.68 0 -2.32(-8.00%)
Sep 04, 2008 30.25 30.25 28.82 29.00 12,865,872 -0.53(-1.79%)
Sep 03, 2008 30.42 30.42 29.24 29.53 10,224,703 -0.89(-2.93%)
Sep 02, 2008 31.47 31.97 30.28 30.42 7,407,743 -0.77(-2.48%)
Aug 29, 2008 31.54 31.81 31.10 31.19 5,152,495 -0.48(-1.53%)
Aug 28, 2008 31.90 32.20 31.55 31.68 4,962,591 -0.09(-0.28%)
Aug 27, 2008 31.19 31.93 31.19 31.77 6,698,653 +0.53(+1.70%)
Aug 26, 2008 30.78 31.40 30.68 31.24 4,674,848 +0.50(+1.62%)
Aug 25, 2008 31.26 31.35 30.59 30.74 4,368,014 -0.43(-1.37%)
Aug 22, 2008 31.62 31.63 31.12 31.17 4,926,918 -0.39(-1.24%)
Aug 21, 2008 30.19 31.78 30.18 31.56 9,767,154 +1.06(+3.47%)
Aug 20, 2008 30.30 30.59 29.84 30.50 7,050,034 +0.22(+0.73%)
Aug 19, 2008 29.66 30.40 29.66 30.28 6,735,675 +0.14(+0.46%)
Aug 18, 2008 30.15 30.47 29.94 30.14 5,123,803 +0.00(+0.00%)
Aug 15, 2008 30.38 30.38 29.93 30.14 0 -0.13(-0.42%)
Aug 14, 2008 30.64 30.64 30.11 30.27 9,956,432 -0.48(-1.58%)
Aug 13, 2008 30.35 30.85 29.72 30.75 9,364,857 +0.32(+1.07%)
Aug 12, 2008 30.23 30.56 30.04 30.43 8,696,997 +0.08(+0.26%)
Aug 11, 2008 30.69 30.86 30.17 30.35 8,438,382 -0.24(-0.79%)
Aug 08, 2008 30.98 31.00 30.33 30.59 9,528,665 -0.25(-0.80%)
Aug 07, 2008 30.50 31.46 30.20 30.84 13,526,100 +0.08(+0.27%)
Aug 06, 2008 30.59 31.07 30.23 30.76 11,702,889 +0.14(+0.44%)
Aug 05, 2008 30.30 30.75 29.72 30.62 13,364,431 +0.46(+1.51%)
Aug 04, 2008 31.02 31.61 30.16 30.16 13,971,091 -0.82(-2.64%)
Aug 01, 2008 32.46 32.55 30.97 30.98 13,091,074 -1.31(-4.04%)
Jul 31, 2008 32.76 33.16 32.11 32.29 11,194,076 -0.60(-1.82%)
Jul 30, 2008 32.88 33.10 32.44 32.89 8,844,376 +0.09(+0.26%)
Jul 29, 2008 32.80 32.92 32.20 32.80 8,414,236 +0.17(+0.53%)
Jul 28, 2008 33.01 33.65 32.63 32.63 10,485,086 -0.50(-1.51%)
Jul 25, 2008 33.42 33.61 33.03 33.13 8,652,636 -0.23(-0.69%)
Jul 24, 2008 33.47 33.50 31.94 33.36 17,760,104 -0.16(-0.49%)
Jul 23, 2008 35.58 35.58 32.72 33.52 13,739,005 -1.21(-3.49%)
Jul 22, 2008 34.72 35.50 34.48 34.73 10,245,308 -0.24(-0.69%)
Jul 21, 2008 34.44 35.17 34.03 34.98 9,100,958 +0.72(+2.10%)
Jul 18, 2008 34.07 34.57 33.62 34.26 12,226,295 +0.50(+1.48%)
Jul 17, 2008 34.96 34.96 33.34 33.76 15,279,263 -1.10(-3.15%)
Jul 16, 2008 35.93 35.95 34.35 34.85 15,670,793 -1.03(-2.88%)
Jul 15, 2008 36.29 36.77 35.55 35.89 12,478,636 -0.41(-1.13%)
Jul 14, 2008 37.55 37.55 36.25 36.30 9,614,195 -0.89(-2.39%)
Jul 11, 2008 37.28 37.81 36.66 37.19 10,054,937 -0.45(-1.19%)
Jul 10, 2008 36.98 37.68 36.77 37.63 7,618,785 +0.73(+1.98%)
Jul 09, 2008 36.73 37.24 36.38 36.90 8,238,594 +0.34(+0.92%)
Jul 08, 2008 36.92 37.56 36.20 36.57 11,553,295 -0.36(-0.97%)
Jul 07, 2008 37.38 37.84 36.66 36.92 10,734,083 -0.23(-0.61%)
Jul 04, 2008 37.17 37.70 36.93 37.15 6,148,629 +0.00(+0.00%)
Jul 03, 2008 37.17 37.70 36.93 37.15 6,148,629 -0.03(-0.09%)
Jul 02, 2008 37.17 37.78 37.09 37.18 8,033,472 +0.08(+0.21%)
Jul 01, 2008 36.73 37.37 36.21 37.10 8,436,863 +0.16(+0.43%)
Jun 30, 2008 35.85 37.17 35.57 36.94 12,385,493 +1.22(+3.40%)
Jun 27, 2008 35.87 36.38 35.54 35.73 11,033,695 -0.18(-0.49%)
Jun 26, 2008 36.72 36.92 35.91 35.91 8,301,971 -1.12(-3.03%)
Jun 25, 2008 37.40 37.42 36.70 37.03 9,223,309 -0.31(-0.84%)
Jun 24, 2008 37.15 37.72 37.15 37.34 7,771,423 +0.00(+0.00%)
Jun 23, 2008 36.93 37.70 36.75 37.34 6,200,939 +0.55(+1.51%)
Jun 20, 2008 37.13 37.50 36.54 36.78 10,739,559 -0.36(-0.97%)
Jun 19, 2008 36.83 37.43 36.80 37.15 7,366,625 +0.14(+0.39%)
Jun 18, 2008 36.48 37.15 36.47 37.00 9,340,042 +0.36(+0.98%)
Jun 17, 2008 36.72 37.12 36.52 36.64 4,029,960 +0.05(+0.12%)
Jun 16, 2008 36.69 36.70 35.83 36.60 6,785,876 -0.26(-0.70%)
Jun 13, 2008 36.30 36.94 36.05 36.86 6,778,320 +0.84(+2.34%)
Jun 12, 2008 36.10 36.24 35.74 36.02 4,930,089 +0.05(+0.15%)
Jun 11, 2008 36.48 36.66 35.93 35.96 6,695,098 -0.52(-1.43%)
Jun 10, 2008 36.19 36.62 35.87 36.48 7,628,871 +0.10(+0.28%)
Jun 09, 2008 35.95 36.49 35.73 36.38 6,383,674 +0.48(+1.35%)
Jun 06, 2008 36.43 36.96 35.75 35.90 11,160,314 -0.94(-2.54%)
Jun 05, 2008 36.01 36.90 35.77 36.83 6,618,421 +0.88(+2.44%)
Jun 04, 2008 35.62 36.34 35.47 35.95 5,888,436 +0.31(+0.86%)
Jun 03, 2008 36.04 36.14 35.43 35.65 7,132,835 -0.20(-0.55%)
Jun 02, 2008 35.94 36.18 35.66 35.84 5,161,690 -0.30(-0.82%)
May 30, 2008 36.66 36.81 36.07 36.14 11,307,936 -0.57(-1.55%)
May 29, 2008 36.34 37.04 36.34 36.71 5,966,993 +0.23(+0.64%)
May 28, 2008 36.61 36.96 36.30 36.48 10,944,770 -0.64(-1.74%)
May 27, 2008 36.88 37.23 36.60 37.12 9,104,598 +0.85(+2.33%)
May 26, 2008 36.76 36.96 36.23 36.27 0 +0.00(+0.00%)
May 23, 2008 36.76 36.96 36.23 36.27 5,362,305 -0.72(-1.94%)
May 22, 2008 36.94 37.12 36.64 36.99 7,130,964 +0.17(+0.47%)
May 21, 2008 36.34 37.22 36.07 36.82 11,364,482 +0.51(+1.40%)
May 20, 2008 36.14 36.54 35.74 36.31 12,754,257 +0.92(+2.60%)
May 19, 2008 34.91 35.59 34.91 35.39 7,600,500 +0.46(+1.32%)
May 16, 2008 34.59 35.07 34.47 34.93 7,561,788 +0.32(+0.94%)
May 15, 2008 34.75 34.75 34.32 34.61 5,604,691 -0.06(-0.17%)
May 14, 2008 34.27 34.90 34.21 34.66 7,268,800 +0.40(+1.16%)
May 13, 2008 34.66 34.80 34.11 34.27 6,612,728 -0.33(-0.96%)
May 12, 2008 34.08 34.77 33.88 34.60 7,230,932 +0.54(+1.58%)
May 09, 2008 34.09 34.21 33.75 34.06 3,902,508 -0.33(-0.96%)
May 08, 2008 34.62 34.76 34.15 34.39 9,082,305 -0.14(-0.39%)
May 07, 2008 35.22 35.60 34.50 34.53 8,939,568 -0.82(-2.31%)
May 06, 2008 34.92 35.38 34.50 35.34 7,252,923 +0.48(+1.38%)
May 05, 2008 35.36 35.36 34.55 34.86 6,303,459 -0.48(-1.36%)
May 02, 2008 35.73 35.91 35.22 35.34 6,821,398 -0.35(-0.98%)
May 01, 2008 35.12 35.82 35.11 35.69 5,830,913 +0.59(+1.67%)
Apr 30, 2008 34.63 35.44 34.52 35.10 7,830,855 +0.47(+1.36%)
Apr 29, 2008 34.87 35.12 34.52 34.63 6,568,291 -0.34(-0.99%)
Apr 28, 2008 35.52 35.64 34.87 34.98 6,544,104 -0.50(-1.41%)
Apr 25, 2008 35.15 35.56 35.08 35.48 7,948,813 +0.36(+1.03%)
Apr 24, 2008 35.15 35.31 34.41 35.12 11,191,772 -0.29(-0.82%)
Apr 23, 2008 35.36 35.53 35.13 35.41 5,981,157 +0.22(+0.63%)
Apr 22, 2008 35.31 35.41 35.01 35.19 7,571,221 -0.26(-0.74%)
Apr 21, 2008 35.51 35.75 35.15 35.45 7,602,475 -0.31(-0.87%)
Apr 18, 2008 35.93 36.16 35.46 35.76 11,355,658 -0.01(-0.02%)
Apr 17, 2008 35.37 35.97 35.33 35.77 8,317,541 +0.36(+1.01%)
Apr 16, 2008 34.73 35.49 34.58 35.41 8,499,109 +0.73(+2.11%)
Apr 15, 2008 34.42 34.97 34.40 34.68 7,123,986 +0.41(+1.20%)
Apr 14, 2008 33.86 34.35 33.71 34.27 5,750,416 +0.40(+1.19%)
Apr 11, 2008 33.65 34.11 33.65 33.87 5,633,432 -0.15(-0.43%)
Apr 10, 2008 34.02 34.38 33.80 34.02 7,853,335 +0.11(+0.33%)
Apr 09, 2008 33.72 34.20 33.51 33.91 6,823,324 +0.14(+0.41%)
Apr 08, 2008 33.68 34.04 33.68 33.77 8,447,896 -0.09(-0.25%)
Apr 07, 2008 34.34 34.36 33.79 33.85 8,113,611 -0.30(-0.89%)
Apr 04, 2008 34.25 34.94 34.06 34.16 9,080,886 +0.02(+0.05%)
Apr 03, 2008 34.09 34.41 33.81 34.14 6,260,412 -0.23(-0.67%)
Apr 02, 2008 34.09 34.57 33.89 34.37 7,559,891 +0.29(+0.84%)
Apr 01, 2008 33.70 34.16 33.26 34.08 8,865,061 +0.71(+2.12%)
Mar 31, 2008 32.68 33.48 32.68 33.38 8,270,279 +0.62(+1.89%)
Mar 28, 2008 33.31 33.65 32.69 32.76 7,193,155 -0.46(-1.38%)
Mar 27, 2008 32.85 33.58 32.71 33.22 7,783,742 +0.53(+1.63%)
Mar 26, 2008 32.31 32.96 32.23 32.68 8,302,782 +0.25(+0.76%)
Mar 25, 2008 32.79 33.08 32.35 32.43 9,275,172 -0.39(-1.19%)
Mar 24, 2008 33.09 33.33 32.50 32.83 7,423,388 -0.19(-0.58%)
Mar 21, 2008 32.62 33.21 32.13 33.02 11,902,613 +0.00(+0.00%)
Mar 20, 2008 32.62 33.21 32.13 33.02 11,902,613 +0.53(+1.64%)
Mar 19, 2008 33.40 33.86 32.48 32.48 10,797,781 -0.83(-2.48%)
Mar 18, 2008 33.16 33.47 32.60 33.31 10,936,215 +0.71(+2.17%)
Mar 17, 2008 32.04 33.11 31.84 32.60 13,021,140 -0.15(-0.45%)
Mar 14, 2008 33.24 33.26 32.10 32.75 11,749,369 -0.37(-1.13%)
Mar 13, 2008 32.24 33.26 32.04 33.12 9,009,751 +0.50(+1.54%)
Mar 12, 2008 33.19 33.44 32.61 32.62 7,938,164 -0.55(-1.67%)
Mar 11, 2008 32.07 33.26 32.07 33.18 13,120,745 +1.47(+4.62%)
Mar 10, 2008 32.12 32.21 31.56 31.71 9,633,710 -0.32(-0.99%)
Mar 07, 2008 31.71 32.20 31.40 32.03 8,764,046 +0.00(+0.01%)
Mar 06, 2008 32.59 32.85 31.98 32.02 7,055,225 -0.60(-1.84%)
Mar 05, 2008 32.70 33.03 32.18 32.62 8,785,197 -0.00(-0.01%)
Mar 04, 2008 31.72 32.96 31.58 32.63 14,324,084 +0.78(+2.45%)
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.