Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 42.13 42.65 42.13 42.49 6,364,315 -0.11(-0.26%)
May 29, 2008 41.96 42.84 41.96 42.60 6,266,462 +0.47(+1.12%)
May 28, 2008 41.82 42.19 41.81 42.13 6,720,035 +0.40(+0.96%)
May 27, 2008 41.49 42.04 41.40 41.73 5,090,836 +0.20(+0.47%)
May 26, 2008 41.77 41.78 41.36 41.53 0 +0.00(+0.00%)
May 23, 2008 41.77 41.78 41.36 41.53 5,255,193 -0.45(-1.08%)
May 22, 2008 41.84 42.08 41.57 41.99 7,014,993 +0.28(+0.68%)
May 21, 2008 42.46 42.47 41.54 41.70 8,085,779 -0.77(-1.82%)
May 20, 2008 43.30 43.31 42.23 42.47 9,519,696 -0.83(-1.92%)
May 19, 2008 43.09 43.77 42.99 43.31 5,735,025 +0.21(+0.50%)
May 16, 2008 42.73 43.18 42.44 43.09 7,570,764 +0.44(+1.03%)
May 15, 2008 42.57 42.80 42.28 42.66 6,340,949 +0.07(+0.17%)
May 14, 2008 42.56 43.08 42.28 42.58 5,334,820 +0.30(+0.71%)
May 13, 2008 42.58 42.92 42.13 42.28 6,219,529 -0.27(-0.63%)
May 12, 2008 42.00 42.55 41.61 42.55 6,483,743 +0.74(+1.77%)
May 09, 2008 41.63 42.00 41.54 41.81 4,309,643 -0.35(-0.82%)
May 08, 2008 42.25 42.38 41.89 42.16 6,928,961 +0.15(+0.35%)
May 07, 2008 42.70 42.80 41.90 42.01 7,464,042 -0.59(-1.39%)
May 06, 2008 42.43 42.66 42.05 42.60 5,277,608 +0.12(+0.27%)
May 05, 2008 43.07 43.16 42.38 42.49 7,019,923 -0.55(-1.27%)
May 02, 2008 42.97 43.53 42.85 43.03 6,857,021 +0.39(+0.91%)
May 01, 2008 42.15 42.76 41.95 42.64 6,906,482 +0.52(+1.22%)
Apr 30, 2008 42.18 42.86 42.10 42.13 8,562,351 +0.02(+0.05%)
Apr 29, 2008 42.29 42.58 42.06 42.11 6,576,861 -0.15(-0.35%)
Apr 28, 2008 42.51 42.72 42.12 42.26 9,409,791 -0.38(-0.89%)
Apr 25, 2008 43.20 43.21 41.89 42.63 10,133,042 -0.72(-1.66%)
Apr 24, 2008 44.48 44.48 42.49 43.35 11,542,200 -0.75(-1.70%)
Apr 23, 2008 44.66 44.75 44.06 44.10 5,524,226 -0.37(-0.84%)
Apr 22, 2008 45.01 45.03 44.12 44.47 4,972,848 -0.64(-1.41%)
Apr 21, 2008 45.47 45.49 44.87 45.11 5,307,783 -0.31(-0.68%)
Apr 18, 2008 44.84 45.59 44.47 45.42 8,609,320 +1.23(+2.79%)
Apr 17, 2008 44.14 44.41 43.43 44.18 5,854,037 -0.02(-0.05%)
Apr 16, 2008 43.47 44.48 43.34 44.21 9,646,449 +1.01(+2.35%)
Apr 15, 2008 43.07 43.25 42.88 43.19 4,878,287 +0.32(+0.74%)
Apr 14, 2008 42.89 43.30 42.57 42.87 8,118,726 -0.12(-0.27%)
Apr 11, 2008 43.17 43.32 42.80 42.99 10,245,892 -1.03(-2.34%)
Apr 10, 2008 43.66 44.33 43.53 44.02 6,839,928 +0.42(+0.95%)
Apr 09, 2008 43.82 43.89 43.17 43.60 5,415,925 -0.16(-0.36%)
Apr 08, 2008 43.55 43.97 43.54 43.76 6,332,748 -0.17(-0.39%)
Apr 07, 2008 44.35 44.72 43.92 43.93 5,624,873 -0.18(-0.41%)
Apr 04, 2008 43.99 44.41 43.51 44.11 5,112,061 +0.19(+0.44%)
Apr 03, 2008 44.15 44.38 43.73 43.92 5,988,067 -0.41(-0.91%)
Apr 02, 2008 44.51 44.69 44.15 44.33 5,241,706 -0.22(-0.50%)
Apr 01, 2008 43.61 44.67 43.52 44.55 8,788,495 +1.19(+2.74%)
Mar 31, 2008 42.76 43.54 42.76 43.36 6,398,752 +0.66(+1.54%)
Mar 28, 2008 42.95 43.25 42.65 42.70 3,662,359 +0.05(+0.12%)
Mar 27, 2008 43.17 43.34 42.66 42.66 6,571,547 -0.44(-1.02%)
Mar 26, 2008 43.13 43.15 42.67 43.09 6,754,243 -0.18(-0.41%)
Mar 25, 2008 43.19 43.42 42.88 43.27 7,097,744 +0.19(+0.43%)
Mar 24, 2008 42.81 43.39 42.68 43.08 7,925,901 +0.36(+0.85%)
Mar 21, 2008 43.01 43.54 42.44 42.72 12,657,335 -0.00(-0.00%)
Mar 20, 2008 43.01 43.54 42.44 42.72 12,657,335 -0.82(-1.87%)
Mar 19, 2008 44.51 44.75 43.03 43.54 8,123,868 -0.81(-1.83%)
Mar 18, 2008 43.74 44.35 43.29 44.35 8,340,353 +1.34(+3.11%)
Mar 17, 2008 41.44 43.42 41.22 43.01 9,219,049 +0.54(+1.26%)
Mar 14, 2008 43.67 43.67 41.98 42.47 8,912,710 -0.85(-1.96%)
Mar 13, 2008 42.45 43.60 42.27 43.32 7,834,777 +0.36(+0.84%)
Mar 12, 2008 42.72 43.52 42.72 42.96 7,231,910 +0.26(+0.60%)
Mar 11, 2008 42.35 42.73 41.64 42.70 7,990,807 +1.35(+3.27%)
Mar 10, 2008 42.04 42.24 41.24 41.35 7,677,782 -0.56(-1.35%)
Mar 07, 2008 42.41 42.73 41.82 41.92 9,490,089 -0.79(-1.85%)
Mar 06, 2008 43.12 43.41 42.67 42.70 8,604,332 -0.54(-1.24%)
Mar 05, 2008 43.23 43.61 42.69 43.24 7,057,640 +0.28(+0.66%)
Mar 04, 2008 42.69 43.13 42.45 42.96 8,013,229 -0.04(-0.10%)
Mar 03, 2008 42.82 43.09 42.52 43.00 4,427,301 +0.05(+0.11%)
Feb 29, 2008 43.64 43.64 42.84 42.95 5,642,562 -0.77(-1.75%)
Feb 28, 2008 43.86 43.98 43.42 43.72 4,930,957 -0.37(-0.84%)
Feb 27, 2008 44.20 44.46 43.88 44.09 5,119,680 -0.44(-1.00%)
Feb 26, 2008 44.16 44.70 44.08 44.53 5,800,257 +0.16(+0.36%)
Feb 25, 2008 43.59 44.40 43.33 44.38 5,360,168 +0.73(+1.67%)
Feb 22, 2008 43.45 43.72 42.86 43.65 6,371,936 +0.39(+0.90%)
Feb 21, 2008 43.86 44.18 43.10 43.26 7,454,601 -0.54(-1.23%)
Feb 20, 2008 43.45 43.94 42.97 43.79 5,918,422 +0.05(+0.11%)
Feb 19, 2008 43.96 44.30 43.59 43.75 6,376,968 -0.05(-0.12%)
Feb 18, 2008 43.90 44.16 43.58 43.80 0 +0.00(+0.00%)
Feb 15, 2008 43.90 44.16 43.58 43.80 6,630,653 -0.19(-0.42%)
Feb 14, 2008 44.51 44.73 43.94 43.99 4,537,075 -0.60(-1.34%)
Feb 13, 2008 43.58 44.65 43.54 44.58 6,901,369 +1.25(+2.88%)
Feb 12, 2008 43.61 43.74 43.06 43.33 6,687,553 -0.10(-0.23%)
Feb 11, 2008 42.94 43.59 42.64 43.43 3,828,158 +0.39(+0.92%)
Feb 08, 2008 43.20 43.38 42.63 43.04 5,150,937 -0.31(-0.71%)
Feb 07, 2008 43.06 43.58 42.89 43.35 6,360,073 -0.03(-0.08%)
Feb 06, 2008 43.54 43.79 43.18 43.38 7,065,978 +0.05(+0.11%)
Feb 05, 2008 43.45 43.78 43.23 43.33 8,765,951 -0.81(-1.84%)
Feb 04, 2008 44.50 44.65 44.10 44.14 6,164,778 -0.35(-0.79%)
Feb 01, 2008 43.71 44.53 43.63 44.49 8,651,608 +0.85(+1.96%)
Jan 31, 2008 42.36 43.83 42.21 43.64 9,916,838 +0.78(+1.83%)
Jan 30, 2008 42.63 43.55 42.45 42.85 8,366,998 +0.11(+0.26%)
Jan 29, 2008 42.62 43.10 41.75 42.74 9,240,675 +0.32(+0.76%)
Jan 28, 2008 41.65 42.47 41.42 42.42 8,417,883 +1.05(+2.54%)
Jan 25, 2008 42.09 42.09 41.13 41.37 7,064,841 -0.12(-0.29%)
Jan 24, 2008 41.86 42.09 41.09 41.49 8,772,208 -0.20(-0.49%)
Jan 23, 2008 40.29 41.76 39.47 41.69 12,778,678 +0.51(+1.25%)
Jan 22, 2008 39.48 41.42 39.48 41.18 12,004,039 +0.14(+0.33%)
Jan 21, 2008 41.35 41.88 40.57 41.04 0 +0.00(+0.00%)
Jan 18, 2008 41.35 41.88 40.57 41.04 12,874,332 -0.03(-0.07%)
Jan 17, 2008 42.39 42.56 40.80 41.07 12,947,116 -1.28(-3.03%)
Jan 16, 2008 42.09 43.05 42.09 42.35 8,154,583 +0.07(+0.16%)
Jan 15, 2008 42.73 43.12 42.20 42.28 7,678,174 -0.72(-1.68%)
Jan 14, 2008 42.80 43.08 42.46 43.01 5,343,773 +0.50(+1.19%)
Jan 11, 2008 43.62 44.41 42.17 42.50 15,359,258 -1.44(-3.28%)
Jan 10, 2008 43.69 44.22 43.29 43.94 12,477,565 +0.01(+0.03%)
Jan 09, 2008 43.94 44.28 43.00 43.93 11,722,793 -0.01(-0.03%)
Jan 08, 2008 44.57 44.96 43.88 43.94 10,424,796 -0.49(-1.11%)
Jan 07, 2008 44.98 45.01 44.25 44.44 7,709,714 -0.36(-0.80%)
Jan 04, 2008 44.92 45.28 44.68 44.79 6,608,227 -0.52(-1.14%)
Jan 03, 2008 45.37 45.73 45.13 45.31 4,972,680 -0.01(-0.01%)
Jan 02, 2008 46.15 46.44 45.05 45.31 8,129,368 -0.88(-1.91%)
Jan 01, 2008 46.38 46.68 46.17 46.19 0 +0.00(+0.00%)
Dec 31, 2007 46.38 46.68 46.17 46.19 3,177,224 -0.42(-0.91%)
Dec 28, 2007 47.18 47.18 46.22 46.62 3,947,587 -0.17(-0.36%)
Dec 27, 2007 47.17 47.39 46.72 46.79 4,160,798 -0.37(-0.78%)
Dec 26, 2007 47.65 47.65 46.98 47.15 3,910,332 -0.10(-0.22%)
Dec 24, 2007 46.85 47.41 46.73 47.26 1,623,507 +0.11(+0.24%)
Dec 21, 2007 47.01 47.57 46.47 47.14 12,833,934 +0.85(+1.85%)
Dec 20, 2007 46.45 46.74 45.94 46.29 6,203,559 -0.24(-0.52%)
Dec 19, 2007 46.94 47.03 46.08 46.53 6,816,513 -0.50(-1.07%)
Dec 18, 2007 47.23 47.28 46.58 47.03 5,622,772 +0.04(+0.08%)
Dec 17, 2007 46.78 47.50 46.78 46.99 6,811,139 -0.08(-0.17%)
Dec 14, 2007 47.18 47.98 47.05 47.08 6,157,143 -0.54(-1.14%)
Dec 13, 2007 47.34 47.70 46.75 47.62 7,837,982 +0.14(+0.30%)
Dec 12, 2007 48.27 48.59 47.10 47.48 13,240,672 +1.10(+2.37%)
Dec 11, 2007 47.69 47.69 46.38 46.38 7,868,737 -1.15(-2.41%)
Dec 10, 2007 47.26 47.74 47.26 47.52 6,008,769 +0.30(+0.64%)
Dec 07, 2007 46.05 47.41 46.05 47.22 6,770,901 +0.75(+1.62%)
Dec 06, 2007 45.87 46.57 45.78 46.47 5,361,760 +0.58(+1.27%)
Dec 05, 2007 45.30 46.01 45.20 45.89 5,942,832 +0.91(+2.03%)
Dec 04, 2007 44.86 45.44 44.70 44.97 5,820,923 -0.07(-0.15%)
Dec 03, 2007 45.71 46.01 44.89 45.04 7,798,018 -0.58(-1.26%)
Nov 30, 2007 46.26 46.53 45.13 45.61 10,475,008 -0.19(-0.42%)
Nov 29, 2007 45.51 46.07 45.45 45.81 5,889,244 +0.11(+0.24%)
Nov 28, 2007 45.24 45.91 44.95 45.70 7,990,224 +0.71(+1.57%)
Nov 27, 2007 44.69 45.14 44.36 44.99 7,883,771 +0.61(+1.38%)
Nov 26, 2007 45.43 45.44 44.32 44.38 7,424,611 -0.96(-2.11%)
Nov 23, 2007 44.83 45.33 44.41 45.33 3,150,547 +0.83(+1.86%)
Nov 21, 2007 44.70 45.20 44.51 44.51 8,585,023 -0.48(-1.06%)
Nov 20, 2007 44.92 45.30 44.39 44.98 8,085,317 +0.22(+0.50%)
Nov 19, 2007 44.50 45.11 44.40 44.76 9,168,399 +0.07(+0.16%)
Nov 16, 2007 43.90 44.70 43.70 44.69 11,800,297 +1.05(+2.41%)
Nov 15, 2007 43.85 44.24 43.45 43.64 7,673,702 -0.31(-0.70%)
Nov 14, 2007 44.68 44.88 43.85 43.94 6,686,463 -0.56(-1.26%)
Nov 13, 2007 43.85 44.55 43.41 44.50 9,153,293 +1.10(+2.54%)
Nov 12, 2007 43.57 43.99 43.27 43.40 8,627,765 -0.16(-0.36%)
Nov 09, 2007 43.82 44.65 43.38 43.56 16,680,760 -1.82(-4.01%)
Nov 08, 2007 45.66 45.79 44.67 45.38 13,841,498 -0.24(-0.53%)
Nov 07, 2007 46.73 46.73 45.62 45.62 8,185,983 -1.19(-2.55%)
Nov 06, 2007 46.63 46.94 46.13 46.81 6,074,713 +0.22(+0.47%)
Nov 05, 2007 46.53 46.75 45.93 46.59 6,831,756 +0.09(+0.19%)
Nov 02, 2007 46.40 46.57 45.55 46.51 8,976,240 +0.54(+1.18%)
Nov 01, 2007 47.15 47.27 45.95 45.96 7,926,389 -1.35(-2.85%)
Oct 31, 2007 47.10 47.61 46.76 47.31 8,467,006 +0.31(+0.66%)
Oct 30, 2007 47.09 47.24 46.74 47.00 5,095,792 -0.10(-0.21%)
Oct 29, 2007 47.36 47.41 46.71 47.10 6,662,843 -0.09(-0.19%)
Oct 26, 2007 47.38 47.38 46.89 47.19 5,226,121 +0.02(+0.05%)
Oct 25, 2007 47.49 47.56 46.70 47.16 7,463,043 -0.01(-0.01%)
Oct 24, 2007 47.07 47.19 46.24 47.17 9,137,087 +0.09(+0.20%)
Oct 23, 2007 47.59 47.69 46.23 47.08 13,658,607 -0.19(-0.41%)
Oct 22, 2007 46.76 47.50 46.06 47.27 16,416,712 -0.19(-0.39%)
Oct 19, 2007 50.89 50.95 47.27 47.45 27,833,808 -4.44(-8.56%)
Oct 18, 2007 51.65 52.24 51.08 51.90 4,555,675 +0.26(+0.50%)
Oct 17, 2007 51.85 52.07 51.00 51.64 6,234,437 +0.15(+0.30%)
Oct 16, 2007 51.73 51.83 51.23 51.49 5,108,569 -0.22(-0.43%)
Oct 15, 2007 51.60 51.90 51.24 51.71 5,528,579 +0.12(+0.23%)
Oct 12, 2007 51.86 51.99 51.33 51.59 4,784,473 -0.10(-0.20%)
Oct 11, 2007 52.65 52.86 51.45 51.69 6,716,134 -0.80(-1.52%)
Oct 10, 2007 52.11 53.14 52.11 52.49 5,351,040 +0.11(+0.21%)
Oct 09, 2007 51.97 52.59 51.96 52.38 6,314,021 +0.12(+0.22%)
Oct 08, 2007 52.46 52.57 52.05 52.27 4,046,406 -0.24(-0.46%)
Oct 05, 2007 51.91 52.55 51.84 52.51 6,863,630 +0.88(+1.70%)
Oct 04, 2007 51.91 51.98 51.51 51.63 4,397,966 +0.03(+0.06%)
Oct 03, 2007 51.31 51.93 51.21 51.60 5,172,020 +0.16(+0.32%)
Oct 02, 2007 51.69 51.98 51.27 51.44 6,388,678 -0.47(-0.90%)
Oct 01, 2007 51.41 52.04 51.32 51.90 7,641,906 +0.64(+1.24%)
Sep 28, 2007 51.49 51.49 51.00 51.27 6,481,040 +0.10(+0.20%)
Sep 27, 2007 50.84 51.28 50.78 51.16 5,941,470 +0.47(+0.92%)
Sep 26, 2007 50.49 50.92 50.28 50.70 6,219,469 +0.35(+0.69%)
Sep 25, 2007 50.12 50.57 49.49 50.35 4,391,760 +0.05(+0.11%)
Sep 24, 2007 50.18 50.81 50.13 50.30 5,678,987 +0.07(+0.14%)
Sep 21, 2007 50.68 50.68 49.99 50.23 9,083,787 +0.13(+0.26%)
Sep 20, 2007 49.98 50.57 49.91 50.09 6,052,338 -0.28(-0.57%)
Sep 19, 2007 50.26 50.54 49.90 50.38 8,754,803 +0.16(+0.33%)
Sep 18, 2007 48.90 50.27 48.90 50.22 7,946,203 +1.50(+3.07%)
Sep 17, 2007 48.73 49.16 48.62 48.72 3,458,078 -0.05(-0.10%)
Sep 14, 2007 48.57 49.02 48.46 48.77 4,280,597 -0.04(-0.08%)
Sep 13, 2007 48.80 49.14 48.59 48.81 5,641,933 +0.01(+0.01%)
Sep 12, 2007 48.52 49.18 48.38 48.80 5,797,564 +0.46(+0.95%)
Sep 11, 2007 48.22 48.55 48.02 48.34 6,149,559 +0.23(+0.48%)
Sep 10, 2007 48.83 49.23 47.78 48.11 9,556,416 -0.60(-1.24%)
Sep 07, 2007 49.52 49.53 48.58 48.71 6,536,895 -0.94(-1.89%)
Sep 06, 2007 49.45 49.88 49.35 49.65 4,817,611 +0.39(+0.79%)
Sep 05, 2007 49.53 49.72 49.06 49.26 5,898,392 -0.67(-1.35%)
Sep 04, 2007 49.83 50.13 49.25 49.94 5,564,173 +0.09(+0.18%)
Aug 31, 2007 49.20 50.13 49.06 49.85 9,005,846 +0.89(+1.82%)
Aug 30, 2007 48.43 49.30 48.25 48.96 6,468,810 +0.33(+0.68%)
Aug 29, 2007 48.24 48.68 47.94 48.63 5,043,952 +0.62(+1.30%)
Aug 28, 2007 48.53 49.03 47.99 48.00 5,795,078 -0.59(-1.22%)
Aug 27, 2007 48.65 48.91 48.18 48.59 3,983,614 -0.25(-0.50%)
Aug 24, 2007 48.48 48.84 48.21 48.84 5,453,010 +0.22(+0.45%)
Aug 23, 2007 48.94 48.94 48.33 48.62 4,954,876 -0.18(-0.36%)
Aug 22, 2007 48.50 49.08 48.24 48.80 5,585,165 +0.33(+0.69%)
Aug 21, 2007 48.27 48.62 48.02 48.46 5,625,139 +0.10(+0.22%)
Aug 20, 2007 47.96 48.67 47.88 48.36 5,868,274 +0.24(+0.50%)
Aug 17, 2007 47.66 48.82 47.13 48.12 11,198,622 +1.33(+2.85%)
Aug 16, 2007 45.59 47.27 45.59 46.79 12,263,524 +0.19(+0.40%)
Aug 15, 2007 46.53 47.35 46.53 46.60 7,143,166 -0.38(-0.82%)
Aug 14, 2007 47.26 47.53 46.78 46.98 6,331,172 -0.27(-0.57%)
Aug 13, 2007 47.75 47.75 46.98 47.25 5,707,280 +0.15(+0.33%)
Aug 10, 2007 47.31 47.49 46.44 47.10 10,695,903 -0.49(-1.02%)
Aug 09, 2007 48.16 48.28 47.54 47.59 9,253,726 -0.71(-1.46%)
Aug 08, 2007 48.16 48.52 47.66 48.29 8,681,615 +0.07(+0.14%)
Aug 07, 2007 47.64 48.60 47.63 48.23 8,236,196 +0.14(+0.30%)
Aug 06, 2007 48.05 48.41 47.45 48.08 10,436,811 +0.12(+0.24%)
Aug 03, 2007 48.42 48.84 47.94 47.97 9,165,674 -0.85(-1.75%)
Aug 02, 2007 48.79 49.01 48.43 48.82 7,035,265 +0.03(+0.06%)
Aug 01, 2007 48.73 49.02 48.07 48.80 10,362,936 +0.08(+0.17%)
Jul 31, 2007 49.01 49.57 48.64 48.71 10,449,254 -0.69(-1.40%)
Jul 30, 2007 49.40 49.80 49.18 49.40 8,845,123 +0.07(+0.14%)
Jul 27, 2007 49.53 50.40 49.33 49.33 11,405,982 +0.00(+0.00%)
Jul 26, 2007 49.10 50.35 48.62 49.33 13,831,725 +0.24(+0.48%)
Jul 25, 2007 49.44 49.46 48.23 49.10 9,305,821 -0.04(-0.08%)
Jul 24, 2007 49.60 49.98 48.95 49.14 6,652,077 -0.65(-1.30%)
Jul 23, 2007 49.64 50.08 49.50 49.78 5,051,130 +0.36(+0.73%)
Jul 20, 2007 49.58 50.08 48.54 49.42 9,326,473 -0.53(-1.05%)
Jul 19, 2007 50.29 50.37 49.53 49.95 5,089,951 -0.17(-0.34%)
Jul 18, 2007 49.91 50.38 49.85 50.12 7,944,777 +0.22(+0.44%)
Jul 17, 2007 50.09 50.23 49.63 49.90 4,654,791 +0.11(+0.23%)
Jul 16, 2007 49.65 50.58 49.21 49.78 8,367,525 +0.36(+0.72%)
Jul 13, 2007 49.08 49.44 48.98 49.43 6,588,917 +0.16(+0.32%)
Jul 12, 2007 48.03 49.28 47.99 49.27 7,657,287 +1.12(+2.33%)
Jul 11, 2007 47.78 48.36 47.70 48.14 4,686,734 +0.36(+0.76%)
Jul 10, 2007 48.18 48.41 47.76 47.78 6,262,182 -0.49(-1.01%)
Jul 09, 2007 48.19 48.52 48.16 48.27 4,241,332 +0.00(+0.00%)
Jul 06, 2007 48.18 48.65 47.97 48.27 3,667,648 +0.19(+0.40%)
Jul 05, 2007 48.03 48.43 47.87 48.08 3,442,584 -0.10(-0.20%)
Jul 03, 2007 48.21 48.31 47.96 48.18 1,922,444 -0.03(-0.07%)
Jul 02, 2007 47.55 48.21 47.73 48.21 4,394,132 +0.66(+1.39%)
Jun 29, 2007 47.72 48.13 47.24 47.55 6,063,859 -0.03(-0.07%)
Jun 28, 2007 47.66 47.81 47.38 47.58 4,275,668 -0.15(-0.32%)
Jun 27, 2007 47.02 47.79 46.99 47.73 5,943,113 +0.58(+1.22%)
Jun 26, 2007 47.25 47.66 47.06 47.16 5,538,805 -0.09(-0.20%)
Jun 25, 2007 47.36 48.06 47.04 47.25 5,255,691 -0.10(-0.21%)
Jun 22, 2007 47.42 47.89 47.19 47.35 8,765,963 -0.54(-1.12%)
Jun 21, 2007 47.71 48.11 47.18 47.89 4,971,121 +0.18(+0.38%)
Jun 20, 2007 48.19 48.37 47.66 47.71 5,277,048 -0.41(-0.84%)
Jun 19, 2007 47.90 48.17 47.62 48.11 4,286,073 +0.11(+0.23%)
Jun 18, 2007 48.03 48.23 47.56 48.00 5,092,506 -0.03(-0.06%)
Jun 15, 2007 47.98 48.48 47.95 48.03 8,251,981 +0.14(+0.29%)
Jun 14, 2007 47.70 48.14 47.62 47.89 5,258,977 +0.13(+0.26%)
Jun 13, 2007 46.95 47.80 46.58 47.77 8,289,583 +1.18(+2.53%)
Jun 12, 2007 46.73 46.96 46.24 46.59 6,253,055 -0.14(-0.30%)
Jun 11, 2007 47.08 47.10 46.66 46.73 5,324,872 -0.35(-0.74%)
Jun 08, 2007 46.50 47.11 46.32 47.08 6,575,775 +0.58(+1.25%)
Jun 07, 2007 47.45 47.61 46.25 46.50 8,745,772 -0.95(-2.01%)
Jun 06, 2007 47.91 47.92 47.27 47.45 5,491,160 -0.46(-0.96%)
Jun 05, 2007 48.25 48.40 47.79 47.91 4,616,754 -0.33(-0.69%)
Jun 04, 2007 48.45 48.45 47.97 48.25 4,234,779 -0.20(-0.41%)
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.