Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 42.25 43.07 42.15 42.89 11,297,565 +1.25(+3.00%)
Sep 29, 2008 43.28 43.28 41.13 41.64 12,817,025 -1.97(-4.51%)
Sep 26, 2008 43.20 43.76 42.85 43.61 0 -0.18(-0.40%)
Sep 25, 2008 43.21 43.97 43.21 43.78 8,426,778 +0.73(+1.69%)
Sep 24, 2008 43.58 44.11 42.63 43.06 9,167,572 -0.27(-0.62%)
Sep 23, 2008 44.44 44.60 43.33 43.33 9,215,100 -1.07(-2.40%)
Sep 22, 2008 45.70 46.46 44.17 44.39 9,102,215 -1.24(-2.72%)
Sep 19, 2008 46.62 46.91 44.59 45.64 0 +1.37(+3.09%)
Sep 18, 2008 43.65 44.73 42.72 44.27 17,311,960 +1.04(+2.40%)
Sep 17, 2008 42.90 43.91 42.60 43.23 14,108,812 -0.55(-1.26%)
Sep 16, 2008 42.99 44.15 42.90 43.78 13,706,843 +0.53(+1.23%)
Sep 15, 2008 42.71 44.11 42.70 43.25 10,995,047 -0.80(-1.81%)
Sep 12, 2008 43.86 44.25 43.48 44.05 9,080,960 +0.13(+0.30%)
Sep 11, 2008 42.85 44.00 42.81 43.92 8,260,868 +0.79(+1.83%)
Sep 10, 2008 43.93 44.03 43.01 43.12 9,142,834 -0.48(-1.11%)
Sep 09, 2008 44.27 44.58 43.52 43.61 10,555,411 -1.09(-2.43%)
Sep 08, 2008 44.27 45.20 44.04 44.69 9,656,386 +1.25(+2.88%)
Sep 05, 2008 43.63 43.80 43.02 43.44 0 -0.35(-0.79%)
Sep 04, 2008 44.10 44.23 43.61 43.79 9,606,769 -0.68(-1.54%)
Sep 03, 2008 44.15 44.77 43.82 44.47 9,095,276 -0.18(-0.41%)
Sep 02, 2008 45.45 46.23 44.46 44.66 7,591,503 -0.30(-0.67%)
Aug 29, 2008 45.30 45.55 44.90 44.96 5,478,660 -0.57(-1.24%)
Aug 28, 2008 44.59 45.62 44.52 45.52 6,194,411 +1.12(+2.52%)
Aug 27, 2008 44.39 44.72 44.04 44.41 5,544,243 +0.00(+0.00%)
Aug 26, 2008 44.25 44.77 44.10 44.41 4,397,210 -0.01(-0.01%)
Aug 25, 2008 44.88 45.17 44.13 44.41 5,945,430 -0.97(-2.14%)
Aug 22, 2008 44.52 45.66 44.29 45.39 4,877,020 +0.86(+1.93%)
Aug 21, 2008 44.12 44.76 43.80 44.52 4,742,639 +0.14(+0.31%)
Aug 20, 2008 44.73 44.85 44.14 44.39 4,667,346 -0.39(-0.87%)
Aug 19, 2008 45.30 45.40 44.49 44.78 5,873,785 -0.72(-1.57%)
Aug 18, 2008 46.21 46.40 45.23 45.49 6,839,333 -0.65(-1.42%)
Aug 15, 2008 45.89 46.53 45.89 46.14 0 +0.28(+0.62%)
Aug 14, 2008 45.55 46.38 45.34 45.86 4,765,172 +0.05(+0.11%)
Aug 13, 2008 46.14 46.43 45.33 45.81 6,127,562 -0.40(-0.87%)
Aug 12, 2008 46.80 46.80 46.08 46.21 6,509,817 -0.49(-1.05%)
Aug 11, 2008 45.96 46.89 45.95 46.70 8,697,936 +0.57(+1.22%)
Aug 08, 2008 44.67 46.41 44.67 46.14 8,639,585 +1.44(+3.23%)
Aug 07, 2008 44.79 45.23 44.36 44.69 6,886,655 -0.40(-0.88%)
Aug 06, 2008 45.05 45.26 44.48 45.09 6,257,200 -0.04(-0.10%)
Aug 05, 2008 44.10 45.23 43.95 45.13 7,769,569 +1.34(+3.05%)
Aug 04, 2008 43.97 44.23 43.55 43.80 3,630,477 -0.25(-0.57%)
Aug 01, 2008 44.29 44.62 43.85 44.05 4,819,695 -0.15(-0.34%)
Jul 31, 2008 44.48 44.74 44.14 44.20 6,775,173 -0.57(-1.28%)
Jul 30, 2008 44.42 44.86 43.98 44.77 6,147,589 +0.51(+1.15%)
Jul 29, 2008 43.81 44.31 43.67 44.26 5,732,651 +0.54(+1.24%)
Jul 28, 2008 44.50 44.58 43.57 43.72 7,696,361 -0.83(-1.86%)
Jul 25, 2008 44.91 45.15 44.10 44.55 7,879,329 -0.06(-0.14%)
Jul 24, 2008 45.46 45.69 44.52 44.61 10,375,639 +0.16(+0.35%)
Jul 23, 2008 44.25 44.62 43.99 44.46 6,672,266 +0.31(+0.71%)
Jul 22, 2008 42.77 44.24 42.76 44.14 9,244,661 +0.99(+2.28%)
Jul 21, 2008 43.55 43.77 42.65 43.16 5,342,487 -0.13(-0.30%)
Jul 18, 2008 43.63 43.66 42.89 43.29 7,124,970 -0.32(-0.73%)
Jul 17, 2008 43.46 43.69 42.41 43.61 9,326,619 +0.51(+1.18%)
Jul 16, 2008 42.63 43.12 42.25 43.10 7,383,980 +0.60(+1.40%)
Jul 15, 2008 43.08 43.12 42.23 42.50 13,106,914 -0.84(-1.93%)
Jul 14, 2008 43.58 43.95 43.11 43.34 8,150,725 +0.19(+0.44%)
Jul 11, 2008 42.87 43.56 42.55 43.15 9,973,334 -0.13(-0.29%)
Jul 10, 2008 43.19 43.80 42.89 43.28 8,418,719 +0.18(+0.41%)
Jul 09, 2008 44.02 44.71 43.05 43.10 9,916,348 -1.50(-3.36%)
Jul 08, 2008 43.90 44.69 43.65 44.60 8,223,738 +0.74(+1.69%)
Jul 07, 2008 43.88 44.51 43.50 43.86 7,824,824 +0.24(+0.56%)
Jul 04, 2008 43.18 43.93 43.12 43.61 4,910,797 +0.00(+0.00%)
Jul 03, 2008 43.18 43.93 43.12 43.61 4,910,797 +0.62(+1.43%)
Jul 02, 2008 44.07 44.07 43.00 43.00 7,423,373 -0.82(-1.86%)
Jul 01, 2008 43.11 43.98 42.43 43.82 10,117,765 +0.12(+0.27%)
Jun 30, 2008 43.63 43.76 43.08 43.70 8,494,466 +0.05(+0.12%)
Jun 27, 2008 44.25 44.25 43.26 43.65 11,915,182 -0.47(-1.07%)
Jun 26, 2008 45.39 45.40 44.10 44.12 11,740,201 -1.45(-3.18%)
Jun 25, 2008 45.46 45.99 45.40 45.57 7,718,037 +0.09(+0.19%)
Jun 24, 2008 45.74 46.13 45.46 45.48 7,222,607 -0.33(-0.73%)
Jun 23, 2008 46.06 46.11 45.71 45.81 4,784,750 -0.04(-0.08%)
Jun 20, 2008 46.47 46.47 45.60 45.85 11,733,789 -0.69(-1.48%)
Jun 19, 2008 46.60 46.75 46.31 46.54 5,644,277 -0.11(-0.24%)
Jun 18, 2008 46.87 47.24 46.58 46.65 5,671,765 -0.42(-0.89%)
Jun 17, 2008 47.37 47.53 47.00 47.07 5,672,228 -0.14(-0.31%)
Jun 16, 2008 47.57 47.80 47.15 47.22 6,619,483 -0.58(-1.21%)
Jun 13, 2008 47.84 48.05 47.33 47.80 6,235,132 +0.36(+0.75%)
Jun 12, 2008 47.41 47.98 47.25 47.44 6,038,413 +0.18(+0.37%)
Jun 11, 2008 47.72 47.72 47.12 47.26 7,812,438 -0.46(-0.96%)
Jun 10, 2008 47.57 47.90 47.17 47.72 4,770,711 +0.11(+0.24%)
Jun 09, 2008 47.29 47.76 46.94 47.61 7,011,183 +0.60(+1.28%)
Jun 06, 2008 48.18 48.36 47.00 47.01 9,530,595 -1.66(-3.41%)
Jun 05, 2008 48.09 48.73 47.95 48.66 6,061,045 +0.72(+1.49%)
Jun 04, 2008 47.83 48.61 47.60 47.95 7,433,873 +0.08(+0.17%)
Jun 03, 2008 48.03 48.14 47.41 47.87 7,720,738 -0.01(-0.03%)
Jun 02, 2008 48.61 48.66 47.60 47.88 6,278,825 -0.82(-1.69%)
May 30, 2008 48.29 48.88 48.29 48.70 5,552,816 -0.13(-0.26%)
May 29, 2008 48.10 49.10 48.10 48.83 5,467,440 +0.54(+1.12%)
May 28, 2008 47.93 48.36 47.92 48.29 5,863,179 +0.46(+0.96%)
May 27, 2008 47.55 48.19 47.44 47.83 4,441,715 +0.23(+0.47%)
May 26, 2008 47.87 47.88 47.41 47.60 0 +0.00(+0.00%)
May 23, 2008 47.87 47.88 47.41 47.60 4,585,116 -0.52(-1.08%)
May 22, 2008 47.95 48.23 47.64 48.12 6,120,527 +0.33(+0.68%)
May 21, 2008 48.67 48.68 47.62 47.80 7,054,780 -0.89(-1.82%)
May 20, 2008 49.63 49.64 48.40 48.68 8,305,861 -0.95(-1.92%)
May 19, 2008 49.39 50.16 49.28 49.64 5,003,765 +0.24(+0.50%)
May 16, 2008 48.97 49.49 48.64 49.39 6,605,433 +0.50(+1.03%)
May 15, 2008 48.79 49.05 48.46 48.89 5,532,429 +0.08(+0.17%)
May 14, 2008 48.78 49.37 48.46 48.81 4,654,589 +0.35(+0.71%)
May 13, 2008 48.80 49.19 48.29 48.46 5,426,491 -0.31(-0.63%)
May 12, 2008 48.14 48.77 47.69 48.77 5,657,016 +0.85(+1.77%)
May 09, 2008 47.71 48.14 47.61 47.92 3,760,130 -0.40(-0.82%)
May 08, 2008 48.42 48.57 48.02 48.32 6,045,465 +0.17(+0.35%)
May 07, 2008 48.95 49.06 48.03 48.15 6,512,319 -0.68(-1.39%)
May 06, 2008 48.63 48.90 48.19 48.83 4,604,673 +0.13(+0.27%)
May 05, 2008 49.37 49.47 48.57 48.69 6,124,829 -0.63(-1.27%)
May 02, 2008 49.25 49.89 49.11 49.32 5,982,698 +0.45(+0.91%)
May 01, 2008 48.31 49.01 48.08 48.88 6,025,852 +0.59(+1.22%)
Apr 30, 2008 48.35 49.13 48.26 48.29 7,470,585 +0.03(+0.05%)
Apr 29, 2008 48.47 48.81 48.21 48.26 5,738,261 -0.17(-0.35%)
Apr 28, 2008 48.73 48.96 48.27 48.43 8,209,970 -0.43(-0.89%)
Apr 25, 2008 49.51 49.52 48.01 48.86 8,841,001 -0.82(-1.66%)
Apr 24, 2008 50.98 50.98 48.69 49.69 10,070,481 -0.86(-1.70%)
Apr 23, 2008 51.19 51.29 50.50 50.55 4,819,844 -0.43(-0.84%)
Apr 22, 2008 51.58 51.61 50.57 50.97 4,338,772 -0.73(-1.41%)
Apr 21, 2008 52.12 52.14 51.43 51.70 4,631,000 -0.35(-0.68%)
Apr 18, 2008 51.39 52.25 50.97 52.05 7,511,566 +1.41(+2.79%)
Apr 17, 2008 50.59 50.90 49.78 50.64 5,107,602 -0.03(-0.05%)
Apr 16, 2008 49.82 50.98 49.68 50.67 8,416,453 +1.16(+2.35%)
Apr 15, 2008 49.36 49.57 49.15 49.50 4,256,268 +0.36(+0.74%)
Apr 14, 2008 49.16 49.63 48.79 49.14 7,083,526 -0.13(-0.27%)
Apr 11, 2008 49.48 49.65 49.06 49.27 8,939,462 -1.18(-2.34%)
Apr 10, 2008 50.04 50.80 49.89 50.45 5,967,785 +0.48(+0.95%)
Apr 09, 2008 50.23 50.31 49.48 49.98 4,725,353 -0.18(-0.36%)
Apr 08, 2008 49.92 50.40 49.91 50.16 5,525,274 -0.19(-0.39%)
Apr 07, 2008 50.83 51.25 50.33 50.35 4,907,658 -0.21(-0.41%)
Apr 04, 2008 50.42 50.90 49.87 50.56 4,460,234 +0.22(+0.44%)
Apr 03, 2008 50.60 50.86 50.13 50.34 5,224,543 -0.46(-0.91%)
Apr 02, 2008 51.01 51.22 50.60 50.80 4,573,348 -0.26(-0.50%)
Apr 01, 2008 49.99 51.19 49.88 51.06 7,667,895 +1.36(+2.74%)
Mar 31, 2008 49.01 49.91 49.01 49.70 5,582,862 +0.75(+1.54%)
Mar 28, 2008 49.22 49.57 48.88 48.95 3,195,380 +0.06(+0.12%)
Mar 27, 2008 49.48 49.67 48.89 48.89 5,733,624 -0.50(-1.02%)
Mar 26, 2008 49.44 49.46 48.90 49.39 5,893,025 -0.20(-0.41%)
Mar 25, 2008 49.50 49.76 49.15 49.59 6,192,727 +0.21(+0.43%)
Mar 24, 2008 49.07 49.74 48.92 49.38 6,915,288 +0.41(+0.85%)
Mar 21, 2008 49.29 49.90 48.64 48.96 11,043,427 -0.00(-0.00%)
Mar 20, 2008 49.29 49.90 48.64 48.97 11,043,427 -0.93(-1.87%)
Mar 19, 2008 51.01 51.29 49.32 49.90 7,088,013 -0.93(-1.83%)
Mar 18, 2008 50.13 50.83 49.62 50.83 7,276,894 +1.53(+3.11%)
Mar 17, 2008 47.49 49.77 47.24 49.30 8,043,549 +0.62(+1.26%)
Mar 14, 2008 50.06 50.06 48.11 48.68 7,776,270 -0.97(-1.96%)
Mar 13, 2008 48.66 49.97 48.45 49.65 6,835,783 +0.41(+0.84%)
Mar 12, 2008 48.96 49.88 48.96 49.24 6,309,786 +0.30(+0.60%)
Mar 11, 2008 48.54 48.98 47.72 48.95 6,971,917 +1.55(+3.27%)
Mar 10, 2008 48.18 48.42 47.27 47.39 6,698,805 -0.65(-1.35%)
Mar 07, 2008 48.61 48.97 47.93 48.04 8,280,030 -0.90(-1.85%)
Mar 06, 2008 49.42 49.76 48.91 48.95 7,507,213 -0.62(-1.24%)
Mar 05, 2008 49.55 49.99 48.93 49.56 6,157,737 +0.33(+0.66%)
Mar 04, 2008 48.93 49.44 48.66 49.23 6,991,481 -0.05(-0.10%)
Mar 03, 2008 49.08 49.38 48.74 49.28 3,862,786 +0.06(+0.11%)
Feb 29, 2008 50.01 50.01 49.10 49.23 4,923,092 -0.88(-1.75%)
Feb 28, 2008 50.27 50.41 49.76 50.11 4,302,222 -0.43(-0.84%)
Feb 27, 2008 50.66 50.95 50.29 50.53 4,466,881 -0.51(-1.00%)
Feb 26, 2008 50.61 51.23 50.52 51.04 5,060,679 +0.18(+0.36%)
Feb 25, 2008 49.96 50.89 49.66 50.86 4,676,705 +0.84(+1.67%)
Feb 22, 2008 49.81 50.11 49.13 50.03 5,559,465 +0.45(+0.90%)
Feb 21, 2008 50.27 50.64 49.40 49.58 6,504,082 -0.62(-1.23%)
Feb 20, 2008 49.81 50.36 49.25 50.19 5,163,777 +0.06(+0.11%)
Feb 19, 2008 50.39 50.77 49.96 50.14 5,563,856 -0.06(-0.13%)
Feb 18, 2008 50.32 50.62 49.94 50.20 0 +0.00(+0.00%)
Feb 15, 2008 50.32 50.62 49.94 50.20 5,785,194 -0.21(-0.42%)
Feb 14, 2008 51.01 51.27 50.36 50.41 3,958,563 -0.68(-1.34%)
Feb 13, 2008 49.95 51.18 49.91 51.10 6,021,392 +1.43(+2.88%)
Feb 12, 2008 49.99 50.13 49.35 49.67 5,834,838 -0.11(-0.23%)
Feb 11, 2008 49.22 49.96 48.88 49.78 3,340,038 +0.45(+0.92%)
Feb 08, 2008 49.51 49.72 48.86 49.33 4,494,153 -0.35(-0.71%)
Feb 07, 2008 49.35 49.94 49.15 49.68 5,549,115 -0.04(-0.08%)
Feb 06, 2008 49.90 50.19 49.49 49.72 6,165,011 +0.06(+0.11%)
Feb 05, 2008 49.80 50.18 49.55 49.66 7,648,224 -0.93(-1.84%)
Feb 04, 2008 51.00 51.17 50.54 50.59 5,378,722 -0.40(-0.79%)
Feb 01, 2008 50.10 51.04 50.01 50.99 7,548,461 +0.98(+1.96%)
Jan 31, 2008 48.56 50.23 48.37 50.01 8,652,365 +0.90(+1.83%)
Jan 30, 2008 48.86 49.91 48.66 49.11 7,300,141 +0.13(+0.26%)
Jan 29, 2008 48.85 49.40 47.85 48.99 8,062,418 +0.37(+0.76%)
Jan 28, 2008 47.73 48.68 47.47 48.62 7,344,538 +1.21(+2.54%)
Jan 25, 2008 48.24 48.24 47.14 47.41 6,164,019 -0.14(-0.29%)
Jan 24, 2008 47.97 48.24 47.09 47.55 7,653,684 -0.23(-0.49%)
Jan 23, 2008 46.18 47.87 45.24 47.78 11,149,298 +0.59(+1.25%)
Jan 22, 2008 45.25 47.48 45.25 47.19 10,473,432 +0.16(+0.33%)
Jan 21, 2008 47.39 48.00 46.50 47.04 0 +0.00(+0.00%)
Jan 18, 2008 47.39 48.00 46.50 47.04 11,232,756 -0.03(-0.07%)
Jan 17, 2008 48.59 48.78 46.76 47.07 11,296,259 -1.47(-3.03%)
Jan 16, 2008 48.24 49.34 48.24 48.54 7,114,811 +0.08(+0.16%)
Jan 15, 2008 48.98 49.42 48.37 48.46 6,699,148 -0.83(-1.68%)
Jan 14, 2008 49.06 49.38 48.66 49.29 4,662,401 +0.58(+1.19%)
Jan 11, 2008 50.00 50.90 48.33 48.71 13,400,835 -1.65(-3.28%)
Jan 10, 2008 50.08 50.68 49.62 50.36 10,886,579 +0.01(+0.02%)
Jan 09, 2008 50.36 50.75 49.28 50.35 10,228,047 -0.01(-0.02%)
Jan 08, 2008 51.08 51.53 50.30 50.36 9,095,555 -0.57(-1.11%)
Jan 07, 2008 51.55 51.58 50.72 50.93 6,726,666 -0.41(-0.79%)
Jan 04, 2008 51.49 51.90 51.21 51.34 5,765,628 -0.59(-1.14%)
Jan 03, 2008 52.00 52.42 51.72 51.93 4,338,625 -0.01(-0.01%)
Jan 02, 2008 52.89 53.22 51.63 51.93 7,092,811 -1.01(-1.91%)
Jan 01, 2008 53.15 53.50 52.92 52.95 0 +0.00(+0.00%)
Dec 31, 2007 53.15 53.50 52.92 52.95 2,772,104 -0.48(-0.90%)
Dec 28, 2007 54.08 54.08 52.98 53.43 3,444,240 -0.19(-0.36%)
Dec 27, 2007 54.06 54.31 53.55 53.62 3,630,264 -0.42(-0.78%)
Dec 26, 2007 54.61 54.61 53.84 54.04 3,411,735 -0.12(-0.22%)
Dec 24, 2007 53.70 54.34 53.56 54.16 1,416,497 +0.13(+0.24%)
Dec 21, 2007 53.88 54.53 53.26 54.03 11,197,509 +0.98(+1.85%)
Dec 20, 2007 53.24 53.57 52.65 53.05 5,412,558 -0.28(-0.52%)
Dec 19, 2007 53.81 53.90 52.81 53.33 5,947,355 -0.58(-1.07%)
Dec 18, 2007 54.13 54.19 53.39 53.91 4,905,825 +0.04(+0.08%)
Dec 17, 2007 53.62 54.44 53.62 53.86 5,942,667 -0.09(-0.17%)
Dec 14, 2007 54.08 54.99 53.92 53.96 5,372,060 -0.62(-1.14%)
Dec 13, 2007 54.26 54.67 53.59 54.58 6,838,579 +0.16(+0.30%)
Dec 12, 2007 55.32 55.70 53.98 54.41 11,552,385 +1.26(+2.37%)
Dec 11, 2007 54.66 54.66 53.15 53.15 6,865,413 -1.31(-2.41%)
Dec 10, 2007 54.16 54.72 54.16 54.46 5,242,604 +0.35(+0.64%)
Dec 07, 2007 52.78 54.33 52.78 54.12 5,907,559 +0.86(+1.62%)
Dec 06, 2007 52.57 53.37 52.47 53.26 4,678,094 +0.67(+1.27%)
Dec 05, 2007 51.92 52.74 51.81 52.59 5,185,075 +1.05(+2.03%)
Dec 04, 2007 51.41 52.08 51.24 51.54 5,078,711 -0.08(-0.15%)
Dec 03, 2007 52.39 52.73 51.45 51.62 6,803,711 -0.66(-1.26%)
Nov 30, 2007 53.02 53.33 51.73 52.28 9,139,364 -0.22(-0.42%)
Nov 29, 2007 52.17 52.81 52.10 52.50 5,138,320 +0.13(+0.24%)
Nov 28, 2007 51.85 52.62 51.51 52.37 6,971,409 +0.81(+1.57%)
Nov 27, 2007 51.22 51.73 50.84 51.56 6,878,529 +0.70(+1.38%)
Nov 26, 2007 52.07 52.08 50.79 50.86 6,477,916 -1.10(-2.11%)
Nov 23, 2007 51.38 51.96 50.90 51.96 2,748,828 +0.95(+1.86%)
Nov 21, 2007 51.24 51.80 51.01 51.01 7,490,367 -0.55(-1.06%)
Nov 20, 2007 51.48 51.92 50.87 51.56 7,054,377 +0.26(+0.50%)
Nov 19, 2007 51.00 51.70 50.89 51.30 7,999,358 +0.08(+0.16%)
Nov 16, 2007 50.31 51.24 50.09 51.22 10,295,669 +1.21(+2.41%)
Nov 15, 2007 50.26 50.71 49.81 50.01 6,695,246 -0.35(-0.70%)
Nov 14, 2007 51.21 51.44 50.26 50.36 5,833,888 -0.64(-1.26%)
Nov 13, 2007 50.26 51.06 49.76 51.00 7,986,177 +1.26(+2.54%)
Nov 12, 2007 49.94 50.41 49.59 49.74 7,527,659 -0.18(-0.36%)
Nov 09, 2007 50.22 51.17 49.72 49.92 14,553,835 -2.08(-4.01%)
Nov 08, 2007 52.33 52.48 51.19 52.01 12,076,601 -0.28(-0.53%)
Nov 07, 2007 53.56 53.56 52.29 52.29 7,142,207 -1.37(-2.55%)
Nov 06, 2007 53.45 53.81 52.87 53.65 5,300,140 +0.25(+0.47%)
Nov 05, 2007 53.33 53.59 52.64 53.40 5,960,655 +0.10(+0.19%)
Nov 02, 2007 53.18 53.37 52.21 53.30 7,831,701 +0.62(+1.18%)
Nov 01, 2007 54.04 54.18 52.67 52.68 6,915,713 -1.54(-2.85%)
Oct 31, 2007 53.99 54.57 53.59 54.23 7,387,398 +0.36(+0.66%)
Oct 30, 2007 53.97 54.14 53.57 53.87 4,446,039 -0.11(-0.21%)
Oct 29, 2007 54.28 54.34 53.54 53.98 5,813,280 -0.10(-0.19%)
Oct 26, 2007 54.30 54.30 53.74 54.08 4,559,750 +0.03(+0.05%)
Oct 25, 2007 54.43 54.51 53.52 54.06 6,511,448 -0.01(-0.01%)
Oct 24, 2007 53.95 54.09 53.00 54.06 7,972,038 +0.11(+0.20%)
Oct 23, 2007 54.55 54.66 52.99 53.96 11,917,029 -0.22(-0.41%)
Oct 22, 2007 53.59 54.45 52.79 54.18 14,323,455 -0.21(-0.39%)
Oct 19, 2007 58.33 58.40 54.18 54.39 24,284,782 -5.09(-8.56%)
Oct 18, 2007 59.20 59.88 58.54 59.48 3,974,791 +0.30(+0.50%)
Oct 17, 2007 59.43 59.68 58.46 59.19 5,439,498 +0.18(+0.30%)
Oct 16, 2007 59.29 59.40 58.72 59.01 4,457,187 -0.26(-0.43%)
Oct 15, 2007 59.14 59.48 58.73 59.27 4,823,643 +0.14(+0.23%)
Oct 12, 2007 59.44 59.59 58.83 59.13 4,174,416 -0.12(-0.20%)
Oct 11, 2007 60.34 60.59 58.97 59.25 5,859,775 -0.92(-1.52%)
Oct 10, 2007 59.73 60.91 59.73 60.17 4,668,741 +0.13(+0.21%)
Oct 09, 2007 59.57 60.28 59.56 60.04 5,508,935 +0.13(+0.22%)
Oct 08, 2007 60.12 60.25 59.66 59.91 3,530,458 -0.28(-0.46%)
Oct 05, 2007 59.49 60.23 59.42 60.18 5,988,465 +1.00(+1.70%)
Oct 04, 2007 59.49 59.58 59.04 59.18 3,837,191 +0.04(+0.06%)
Oct 03, 2007 58.81 59.52 58.69 59.14 4,512,547 +0.19(+0.32%)
Oct 02, 2007 59.24 59.58 58.77 58.95 5,574,072 -0.53(-0.90%)
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.