Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 38.86 39.60 38.86 39.35 6,294,509 +0.40(+1.02%)
Mar 28, 2008 38.68 39.26 38.47 38.95 6,184,242 +0.59(+1.55%)
Mar 27, 2008 38.81 38.91 38.31 38.35 8,913,211 -0.44(-1.13%)
Mar 26, 2008 38.86 39.09 38.60 38.79 6,015,287 -0.26(-0.66%)
Mar 25, 2008 38.35 39.16 38.12 39.05 7,758,005 +0.69(+1.80%)
Mar 24, 2008 37.94 38.61 37.84 38.36 5,993,816 +0.50(+1.33%)
Mar 21, 2008 38.48 38.48 37.31 37.86 16,870,716 +0.00(+0.00%)
Mar 20, 2008 38.48 38.48 37.31 37.86 16,870,572 -0.57(-1.49%)
Mar 19, 2008 39.74 40.18 38.43 38.43 7,212,155 -1.16(-2.94%)
Mar 18, 2008 39.30 39.60 38.66 39.60 9,308,330 +1.09(+2.83%)
Mar 17, 2008 38.29 39.16 38.11 38.51 12,438,868 -0.63(-1.62%)
Mar 14, 2008 39.75 39.99 38.65 39.14 7,069,099 -0.40(-1.01%)
Mar 13, 2008 39.12 39.89 38.62 39.54 7,700,662 -0.20(-0.49%)
Mar 12, 2008 39.73 40.31 39.66 39.74 4,294,129 +0.01(+0.04%)
Mar 11, 2008 39.34 39.76 38.80 39.72 6,222,377 +0.89(+2.30%)
Mar 10, 2008 39.40 39.55 38.73 38.83 4,738,281 -0.61(-1.56%)
Mar 07, 2008 39.77 40.08 39.18 39.44 6,229,070 -0.64(-1.60%)
Mar 06, 2008 40.87 41.01 40.02 40.08 5,282,450 -1.07(-2.61%)
Mar 05, 2008 40.94 41.60 40.67 41.16 5,455,068 +0.35(+0.85%)
Mar 04, 2008 40.53 40.91 40.13 40.81 6,565,955 -0.02(-0.05%)
Mar 03, 2008 40.15 40.83 40.04 40.83 5,523,015 +0.70(+1.76%)
Feb 29, 2008 40.74 40.84 40.07 40.13 5,907,386 -1.14(-2.77%)
Feb 28, 2008 41.21 41.53 40.98 41.27 6,367,623 -0.31(-0.75%)
Feb 27, 2008 41.09 41.84 40.90 41.58 7,266,570 +0.33(+0.79%)
Feb 26, 2008 40.27 41.30 40.27 41.26 7,562,639 +0.87(+2.16%)
Feb 25, 2008 39.37 40.45 39.12 40.38 7,568,762 +0.96(+2.42%)
Feb 22, 2008 38.79 39.53 38.58 39.43 7,745,487 +0.72(+1.86%)
Feb 21, 2008 39.39 39.64 38.63 38.71 5,510,133 -0.59(-1.49%)
Feb 20, 2008 39.07 39.42 38.48 39.30 8,749,884 -0.04(-0.11%)
Feb 19, 2008 39.45 39.89 39.25 39.34 8,236,553 +0.26(+0.66%)
Feb 18, 2008 40.03 40.09 38.95 39.08 0 +0.00(+0.00%)
Feb 15, 2008 40.03 40.09 38.95 39.08 31,405,476 -1.03(-2.56%)
Feb 14, 2008 41.03 41.32 40.07 40.11 7,287,085 -0.92(-2.24%)
Feb 13, 2008 40.48 41.09 40.38 41.03 4,968,110 +0.91(+2.26%)
Feb 12, 2008 40.24 40.77 39.88 40.12 7,859,813 -0.08(-0.19%)
Feb 11, 2008 39.91 40.27 39.58 40.20 9,904,814 -0.13(-0.33%)
Feb 08, 2008 40.67 40.74 40.04 40.33 5,436,737 -0.66(-1.60%)
Feb 07, 2008 40.61 41.19 40.45 40.98 6,508,662 +0.07(+0.17%)
Feb 06, 2008 41.53 41.70 40.80 40.91 6,009,860 -0.26(-0.63%)
Feb 05, 2008 41.53 42.13 40.96 41.17 8,416,430 -1.00(-2.38%)
Feb 04, 2008 41.83 42.37 41.79 42.18 6,624,246 +0.19(+0.45%)
Feb 01, 2008 41.16 42.19 41.15 41.99 10,051,083 +0.80(+1.93%)
Jan 31, 2008 40.50 41.43 39.75 41.19 8,756,703 +0.63(+1.56%)
Jan 30, 2008 40.62 41.33 40.43 40.56 7,327,325 -0.19(-0.47%)
Jan 29, 2008 41.26 41.30 40.34 40.75 8,259,173 -0.31(-0.75%)
Jan 28, 2008 40.59 41.26 40.59 41.06 8,509,161 +0.44(+1.08%)
Jan 25, 2008 40.76 41.63 40.33 40.62 12,272,706 +1.43(+3.65%)
Jan 24, 2008 39.02 39.61 38.56 39.19 8,913,646 -0.21(-0.53%)
Jan 23, 2008 36.81 39.44 36.60 39.40 12,688,032 +1.78(+4.73%)
Jan 22, 2008 36.63 37.97 36.30 37.62 12,777,817 -0.94(-2.44%)
Jan 21, 2008 39.09 39.71 38.29 38.56 0 +0.00(+0.00%)
Jan 18, 2008 39.09 39.71 38.29 38.56 9,724,340 -0.19(-0.49%)
Jan 17, 2008 40.16 40.54 38.60 38.75 9,011,070 -1.37(-3.41%)
Jan 16, 2008 39.24 40.74 39.24 40.12 7,870,835 +0.69(+1.75%)
Jan 15, 2008 39.81 40.15 39.22 39.43 6,300,754 -0.87(-2.16%)
Jan 14, 2008 39.69 40.53 39.69 40.30 4,779,497 +0.69(+1.74%)
Jan 11, 2008 40.45 40.77 39.21 39.61 6,445,659 -0.71(-1.76%)
Jan 10, 2008 39.79 40.84 39.41 40.32 10,117,050 +0.15(+0.38%)
Jan 09, 2008 39.82 40.21 39.21 40.17 8,283,482 +0.36(+0.89%)
Jan 08, 2008 40.66 40.79 39.75 39.81 7,589,950 -0.69(-1.70%)
Jan 07, 2008 40.81 41.02 39.66 40.50 8,029,615 -0.14(-0.34%)
Jan 04, 2008 41.54 41.96 40.53 40.64 8,527,589 -1.34(-3.19%)
Jan 03, 2008 41.83 42.17 41.55 41.98 4,726,674 +0.21(+0.50%)
Jan 02, 2008 42.90 42.90 41.65 41.77 5,968,198 -1.16(-2.71%)
Jan 01, 2008 42.46 43.24 42.46 42.94 0 +0.00(+0.00%)
Dec 31, 2007 42.46 43.24 42.46 42.94 5,310,862 +0.26(+0.60%)
Dec 28, 2007 43.04 43.22 42.39 42.68 4,758,885 +0.01(+0.02%)
Dec 27, 2007 43.06 43.06 42.43 42.67 4,821,759 -0.40(-0.94%)
Dec 26, 2007 42.54 43.09 42.54 43.08 2,873,116 +0.17(+0.39%)
Dec 24, 2007 42.79 43.06 42.45 42.91 2,108,868 +0.57(+1.35%)
Dec 21, 2007 43.06 43.21 41.92 42.34 9,308,990 +0.01(+0.03%)
Dec 20, 2007 42.83 43.05 42.15 42.32 5,951,865 -0.28(-0.65%)
Dec 19, 2007 42.18 43.01 42.18 42.60 7,992,526 +0.35(+0.83%)
Dec 18, 2007 42.20 42.65 41.97 42.25 8,114,155 +0.27(+0.65%)
Dec 17, 2007 41.58 42.39 41.58 41.98 6,325,499 +0.15(+0.37%)
Dec 14, 2007 42.31 42.45 41.82 41.83 6,629,487 -0.47(-1.10%)
Dec 13, 2007 40.91 42.51 40.40 42.30 11,032,933 +2.03(+5.04%)
Dec 12, 2007 41.52 41.52 39.55 40.27 9,920,128 -0.43(-1.05%)
Dec 11, 2007 41.63 41.81 40.61 40.69 6,784,621 -0.79(-1.90%)
Dec 10, 2007 40.84 41.80 40.84 41.48 5,596,022 +0.68(+1.66%)
Dec 07, 2007 40.60 41.02 40.23 40.80 4,371,158 +0.20(+0.48%)
Dec 06, 2007 40.24 40.67 40.15 40.61 3,827,837 +0.35(+0.87%)
Dec 05, 2007 39.68 40.50 39.68 40.26 5,575,604 +0.76(+1.92%)
Dec 04, 2007 39.58 39.71 39.29 39.50 5,518,999 -0.29(-0.74%)
Dec 03, 2007 39.24 40.24 39.24 39.79 8,096,173 +0.31(+0.78%)
Nov 30, 2007 38.65 40.17 38.55 39.48 14,439,936 +1.21(+3.17%)
Nov 29, 2007 38.71 38.75 38.19 38.27 7,414,760 -0.49(-1.26%)
Nov 28, 2007 37.90 39.03 37.84 38.76 11,093,920 +1.07(+2.83%)
Nov 27, 2007 37.33 37.94 37.06 37.69 6,999,548 +0.60(+1.62%)
Nov 26, 2007 38.15 38.24 37.00 37.09 7,481,136 -1.03(-2.71%)
Nov 23, 2007 37.78 38.17 37.66 38.12 2,072,310 +0.53(+1.41%)
Nov 21, 2007 37.62 38.17 37.46 37.59 10,362,201 -0.42(-1.10%)
Nov 20, 2007 38.17 38.74 37.40 38.01 10,562,724 -0.17(-0.46%)
Nov 19, 2007 38.74 39.21 38.01 38.19 9,387,820 -0.78(-2.00%)
Nov 16, 2007 40.05 40.08 38.54 38.97 10,231,724 -0.89(-2.24%)
Nov 15, 2007 40.57 40.82 39.66 39.86 5,955,744 -0.95(-2.32%)
Nov 14, 2007 40.71 41.66 40.56 40.81 6,337,332 +0.27(+0.65%)
Nov 13, 2007 39.96 40.66 39.83 40.54 7,237,291 +0.70(+1.77%)
Nov 12, 2007 40.13 40.52 39.75 39.84 5,555,935 -0.44(-1.09%)
Nov 09, 2007 40.81 41.30 40.15 40.28 6,001,499 -1.07(-2.58%)
Nov 08, 2007 41.21 41.77 40.83 41.35 6,591,669 +0.17(+0.42%)
Nov 07, 2007 42.56 42.56 41.14 41.17 5,246,571 -1.36(-3.20%)
Nov 06, 2007 41.81 42.59 41.79 42.53 6,230,849 +0.75(+1.80%)
Nov 05, 2007 40.44 42.01 40.44 41.78 5,286,339 +0.39(+0.94%)
Nov 02, 2007 41.36 41.57 40.80 41.39 6,053,321 +0.22(+0.53%)
Nov 01, 2007 41.98 42.00 41.12 41.17 5,275,527 -0.96(-2.27%)
Oct 31, 2007 42.06 42.32 41.60 42.13 4,797,941 +0.35(+0.83%)
Oct 30, 2007 41.60 42.22 41.50 41.78 4,428,405 +0.14(+0.33%)
Oct 29, 2007 41.51 41.83 41.49 41.64 3,295,851 +0.19(+0.45%)
Oct 26, 2007 41.49 41.60 41.05 41.45 4,666,732 +0.22(+0.52%)
Oct 25, 2007 41.05 41.41 40.73 41.23 4,749,329 +0.29(+0.70%)
Oct 24, 2007 40.75 41.04 40.15 40.95 5,238,745 +0.01(+0.03%)
Oct 23, 2007 40.20 40.98 40.02 40.94 4,796,077 +0.39(+0.96%)
Oct 22, 2007 39.90 40.74 39.87 40.54 6,486,448 -0.13(-0.31%)
Oct 19, 2007 40.87 41.84 39.92 40.67 11,419,997 -1.65(-3.91%)
Oct 18, 2007 42.33 42.53 41.84 42.32 5,200,315 -0.01(-0.02%)
Oct 17, 2007 42.99 43.22 42.14 42.33 7,235,405 -0.32(-0.75%)
Oct 16, 2007 42.88 43.05 42.51 42.65 4,445,985 -0.15(-0.34%)
Oct 15, 2007 43.05 43.24 42.32 42.80 4,515,304 -0.24(-0.55%)
Oct 12, 2007 42.53 43.44 42.30 43.03 3,447,135 +0.58(+1.36%)
Oct 11, 2007 42.45 43.13 42.17 42.46 5,336,560 +0.12(+0.28%)
Oct 10, 2007 42.71 42.81 41.56 42.34 6,960,234 -0.37(-0.87%)
Oct 09, 2007 42.20 42.71 42.10 42.71 5,043,849 +0.45(+1.07%)
Oct 08, 2007 41.81 42.44 41.70 42.25 3,923,502 +0.54(+1.29%)
Oct 05, 2007 41.78 41.95 41.53 41.72 3,905,147 +0.16(+0.39%)
Oct 04, 2007 42.04 42.19 41.50 41.56 3,918,627 -0.22(-0.53%)
Oct 03, 2007 41.65 42.27 41.51 41.78 4,056,575 +0.11(+0.27%)
Oct 02, 2007 42.46 42.51 41.54 41.67 4,771,843 -0.70(-1.66%)
Oct 01, 2007 41.56 42.50 41.47 42.37 5,129,333 +0.90(+2.17%)
Sep 28, 2007 41.27 41.61 41.19 41.47 4,519,463 +0.19(+0.46%)
Sep 27, 2007 41.49 41.63 41.13 41.28 4,872,938 -0.07(-0.17%)
Sep 26, 2007 41.52 41.61 40.98 41.35 4,689,963 +0.15(+0.36%)
Sep 25, 2007 40.38 41.26 40.27 41.21 4,961,701 +0.75(+1.86%)
Sep 24, 2007 40.98 41.24 40.29 40.45 5,644,417 -0.47(-1.16%)
Sep 21, 2007 40.85 41.21 40.57 40.93 12,606,700 +0.36(+0.89%)
Sep 20, 2007 40.55 40.80 40.31 40.57 4,999,128 -0.06(-0.15%)
Sep 19, 2007 40.62 41.12 40.46 40.63 7,934,908 +0.68(+1.71%)
Sep 18, 2007 39.31 40.03 39.04 39.94 6,266,906 +0.66(+1.67%)
Sep 17, 2007 39.28 39.46 38.88 39.29 5,182,663 -0.07(-0.18%)
Sep 14, 2007 39.10 39.44 39.02 39.36 3,355,705 +0.10(+0.25%)
Sep 13, 2007 39.03 39.46 38.94 39.26 4,080,666 +0.23(+0.59%)
Sep 12, 2007 39.22 39.35 38.91 39.03 5,074,810 -0.17(-0.44%)
Sep 11, 2007 38.39 39.38 38.39 39.21 5,401,502 +0.81(+2.11%)
Sep 10, 2007 38.34 38.63 37.74 38.40 4,640,777 +0.24(+0.64%)
Sep 07, 2007 38.98 39.33 38.03 38.15 7,463,560 -1.36(-3.44%)
Sep 06, 2007 38.35 39.52 38.35 39.51 6,226,468 +0.99(+2.57%)
Sep 05, 2007 38.95 39.30 38.30 38.52 7,720,966 -0.78(-1.99%)
Sep 04, 2007 39.21 39.40 38.65 39.30 5,687,437 +0.15(+0.37%)
Aug 31, 2007 39.59 39.87 39.09 39.16 7,355,725 -0.10(-0.25%)
Aug 30, 2007 39.40 40.14 39.08 39.25 5,481,804 -0.50(-1.25%)
Aug 29, 2007 39.05 39.77 38.85 39.75 4,235,822 +0.98(+2.54%)
Aug 28, 2007 39.47 39.72 38.73 38.77 6,177,283 -0.91(-2.30%)
Aug 27, 2007 38.80 40.08 38.78 39.68 5,883,170 +0.77(+1.97%)
Aug 24, 2007 38.88 39.02 38.70 38.91 6,042,489 -0.05(-0.13%)
Aug 23, 2007 39.19 39.28 38.88 38.96 5,466,031 +0.03(+0.09%)
Aug 22, 2007 38.56 39.01 38.51 38.93 5,725,580 +0.56(+1.45%)
Aug 21, 2007 38.56 38.95 38.31 38.37 4,963,565 -0.56(-1.43%)
Aug 20, 2007 38.37 39.04 38.04 38.93 6,152,475 +0.95(+2.50%)
Aug 17, 2007 38.63 38.87 37.61 37.98 10,467,058 +0.24(+0.63%)
Aug 16, 2007 37.66 38.24 36.88 37.74 15,399,774 -0.42(-1.10%)
Aug 15, 2007 39.46 39.90 38.04 38.16 9,896,489 -1.15(-2.93%)
Aug 14, 2007 39.39 40.16 39.04 39.31 6,370,497 -0.08(-0.21%)
Aug 13, 2007 39.12 39.67 39.05 39.39 5,846,608 +0.33(+0.86%)
Aug 10, 2007 39.27 39.54 37.31 39.06 12,596,801 -0.54(-1.36%)
Aug 09, 2007 39.68 40.29 39.54 39.60 8,404,065 -0.68(-1.68%)
Aug 08, 2007 41.47 41.47 39.58 40.27 8,583,352 -0.78(-1.90%)
Aug 07, 2007 40.83 41.31 39.50 41.05 7,621,363 -0.06(-0.14%)
Aug 06, 2007 41.09 41.12 40.14 41.11 7,800,193 +0.24(+0.60%)
Aug 03, 2007 41.14 41.20 40.77 40.87 7,177,503 -0.31(-0.76%)
Aug 02, 2007 40.03 41.40 39.89 41.18 9,095,274 +1.33(+3.32%)
Aug 01, 2007 39.71 40.22 39.41 39.85 13,082,364 -0.25(-0.63%)
Jul 31, 2007 41.54 41.67 40.06 40.11 10,256,867 -1.35(-3.25%)
Jul 30, 2007 41.14 41.65 40.75 41.45 7,514,981 +0.58(+1.42%)
Jul 27, 2007 41.36 41.68 40.87 40.87 9,269,817 -0.56(-1.36%)
Jul 26, 2007 42.18 42.19 40.77 41.44 13,286,756 -1.02(-2.40%)
Jul 25, 2007 42.78 43.06 42.32 42.46 10,007,101 +0.14(+0.33%)
Jul 24, 2007 42.55 42.86 42.25 42.32 7,662,619 -0.54(-1.25%)
Jul 23, 2007 42.82 43.01 42.68 42.85 5,835,280 +0.34(+0.80%)
Jul 20, 2007 42.16 43.06 42.13 42.51 11,669,559 -0.01(-0.03%)
Jul 19, 2007 43.03 43.17 41.67 42.53 10,836,312 +0.31(+0.73%)
Jul 18, 2007 42.32 42.50 41.96 42.22 6,872,184 -0.21(-0.49%)
Jul 17, 2007 42.50 42.69 42.26 42.43 7,966,742 +0.17(+0.40%)
Jul 16, 2007 42.08 42.62 42.05 42.26 7,565,798 +0.32(+0.76%)
Jul 13, 2007 42.04 42.27 41.70 41.94 6,896,016 -0.21(-0.50%)
Jul 12, 2007 41.11 42.18 40.96 42.15 10,084,628 +1.19(+2.89%)
Jul 11, 2007 40.43 41.13 40.31 40.96 7,220,070 +0.64(+1.59%)
Jul 10, 2007 40.49 40.79 40.31 40.32 5,553,401 -0.50(-1.21%)
Jul 09, 2007 41.29 41.30 40.80 40.82 4,348,659 -0.38(-0.93%)
Jul 06, 2007 40.87 41.30 40.77 41.20 4,518,019 +0.50(+1.23%)
Jul 05, 2007 39.78 40.86 39.78 40.70 7,146,464 +0.81(+2.03%)
Jul 03, 2007 39.97 40.16 39.73 39.89 2,558,644 +0.08(+0.21%)
Jul 02, 2007 39.54 40.10 39.48 39.81 6,156,522 +0.56(+1.42%)
Jun 29, 2007 39.41 39.62 39.05 39.25 5,623,087 -0.07(-0.18%)
Jun 28, 2007 39.27 39.96 39.09 39.32 5,700,582 +0.05(+0.12%)
Jun 27, 2007 38.92 39.31 38.70 39.27 6,878,080 +0.21(+0.54%)
Jun 26, 2007 38.98 39.35 38.83 39.06 9,545,563 +0.23(+0.59%)
Jun 25, 2007 38.93 39.28 38.59 38.83 5,115,901 +0.00(+0.00%)
Jun 22, 2007 39.18 39.23 38.74 38.83 8,942,420 -0.49(-1.24%)
Jun 21, 2007 39.44 39.63 38.79 39.32 7,234,237 -0.12(-0.30%)
Jun 20, 2007 40.42 40.59 39.37 39.44 7,429,288 -0.92(-2.28%)
Jun 19, 2007 40.17 40.64 40.11 40.36 4,664,295 +0.04(+0.10%)
Jun 18, 2007 41.31 41.31 40.24 40.31 6,225,465 -0.74(-1.80%)
Jun 15, 2007 40.89 41.24 40.61 41.05 10,455,695 +0.44(+1.08%)
Jun 14, 2007 40.20 40.77 40.10 40.61 6,286,122 +0.48(+1.20%)
Jun 13, 2007 39.76 40.20 39.59 40.13 7,699,879 +0.63(+1.61%)
Jun 12, 2007 39.75 39.85 39.34 39.50 6,219,298 -0.26(-0.67%)
Jun 11, 2007 39.92 40.03 39.69 39.76 6,563,844 -0.25(-0.63%)
Jun 08, 2007 39.32 40.04 39.19 40.01 5,811,983 +0.68(+1.74%)
Jun 07, 2007 39.99 40.08 39.33 39.33 8,527,995 -0.66(-1.64%)
Jun 06, 2007 40.57 40.51 39.74 39.99 7,888,530 -0.59(-1.44%)
Jun 05, 2007 40.76 40.90 40.42 40.57 7,942,681 -0.31(-0.75%)
Jun 04, 2007 40.80 41.13 40.64 40.88 6,835,191 -0.13(-0.31%)
Jun 01, 2007 40.39 41.04 40.50 41.00 8,330,972 +0.62(+1.54%)
May 31, 2007 40.26 40.59 40.17 40.38 8,776,939 +0.13(+0.31%)
May 30, 2007 39.99 40.30 39.37 40.26 6,688,352 +0.27(+0.66%)
May 29, 2007 39.76 40.15 39.76 39.99 7,440,121 +0.29(+0.74%)
May 25, 2007 39.00 39.92 39.00 39.70 7,068,515 +0.66(+1.68%)
May 24, 2007 39.60 39.60 39.00 39.05 9,597,575 -0.38(-0.97%)
May 23, 2007 39.81 39.78 38.93 39.43 17,232,236 -0.31(-0.77%)
May 22, 2007 40.62 40.71 39.66 39.74 14,035,396 -0.92(-2.26%)
May 21, 2007 40.80 40.92 40.52 40.66 10,920,034 -0.28(-0.68%)
May 18, 2007 40.72 40.97 40.52 40.94 9,964,415 +0.33(+0.82%)
May 17, 2007 40.62 40.82 40.47 40.60 8,975,122 +0.06(+0.14%)
May 16, 2007 40.52 40.55 40.20 40.54 13,423,488 +0.09(+0.22%)
May 15, 2007 40.84 41.40 40.41 40.45 15,117,781 -0.48(-1.18%)
May 14, 2007 40.30 41.00 40.13 40.94 18,250,438 +0.63(+1.57%)
May 11, 2007 40.00 40.59 39.88 40.30 11,365,292 +0.65(+1.64%)
May 10, 2007 39.23 40.05 39.06 39.65 14,309,348 +0.03(+0.09%)
May 09, 2007 38.95 39.65 38.91 39.62 10,081,427 +0.71(+1.83%)
May 08, 2007 38.59 39.02 38.33 38.91 12,341,238 +0.32(+0.83%)
May 07, 2007 39.14 39.26 38.54 38.59 9,855,828 -0.55(-1.41%)
May 04, 2007 39.05 39.33 38.65 39.14 12,278,970 +0.08(+0.21%)
May 03, 2007 38.78 39.07 38.30 39.05 13,375,701 +0.35(+0.90%)
May 02, 2007 38.42 39.14 38.36 38.70 15,379,403 +0.29(+0.76%)
May 01, 2007 38.00 38.45 37.83 38.41 13,022,936 +0.63(+1.66%)
Apr 30, 2007 38.12 38.31 37.73 37.78 14,624,501 -0.50(-1.29%)
Apr 27, 2007 37.26 38.38 37.03 38.28 11,480,916 +0.84(+2.24%)
Apr 26, 2007 37.61 38.38 37.43 37.44 10,254,796 -0.21(-0.56%)
Apr 25, 2007 37.10 37.78 36.90 37.65 13,277,082 +0.76(+2.06%)
Apr 24, 2007 35.91 37.11 35.84 36.89 13,346,878 +1.16(+3.26%)
Apr 23, 2007 35.70 35.91 35.52 35.73 8,388,223 -0.12(-0.33%)
Apr 20, 2007 35.77 36.02 34.94 35.84 19,113,872 +1.63(+4.77%)
Apr 19, 2007 33.62 34.55 33.12 34.21 12,868,379 +0.59(+1.76%)
Apr 18, 2007 33.22 33.79 33.09 33.62 5,318,823 +0.40(+1.20%)
Apr 17, 2007 33.02 33.32 32.78 33.22 4,292,535 +0.18(+0.55%)
Apr 16, 2007 32.38 33.16 32.38 33.04 3,055,000 +0.24(+0.74%)
Apr 13, 2007 33.31 33.31 32.49 32.80 3,575,252 +0.03(+0.09%)
Apr 12, 2007 32.38 32.85 32.13 32.77 4,287,397 +0.42(+1.29%)
Apr 11, 2007 32.74 32.84 32.21 32.35 3,738,620 -0.41(-1.26%)
Apr 10, 2007 32.73 32.93 32.66 32.76 2,416,537 -0.09(-0.28%)
Apr 09, 2007 33.03 33.03 32.76 32.85 2,690,856 -0.10(-0.32%)
Apr 05, 2007 32.95 33.00 32.78 32.96 3,035,727 +0.01(+0.02%)
Apr 04, 2007 32.64 32.99 32.30 32.95 4,488,734 +0.36(+1.09%)
Apr 03, 2007 32.27 32.71 32.25 32.59 4,174,895 +0.41(+1.28%)
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.