Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 48.28 48.87 48.28 48.68 5,554,597 -0.13(-0.26%)
May 29, 2008 48.08 49.09 48.08 48.81 5,469,194 +0.54(+1.12%)
May 28, 2008 47.92 48.34 47.90 48.27 5,865,059 +0.46(+0.96%)
May 27, 2008 47.54 48.17 47.43 47.81 4,443,140 +0.23(+0.47%)
May 26, 2008 47.86 47.87 47.39 47.59 0 +0.00(+0.00%)
May 23, 2008 47.86 47.87 47.39 47.59 4,586,586 -0.52(-1.08%)
May 22, 2008 47.94 48.21 47.63 48.11 6,122,490 +0.33(+0.68%)
May 21, 2008 48.65 48.67 47.60 47.78 7,057,043 -0.88(-1.82%)
May 20, 2008 49.61 49.63 48.38 48.67 8,308,526 -0.95(-1.92%)
May 19, 2008 49.38 50.15 49.26 49.62 5,005,370 +0.24(+0.50%)
May 16, 2008 48.95 49.48 48.62 49.38 6,607,552 +0.50(+1.03%)
May 15, 2008 48.77 49.04 48.45 48.87 5,534,204 +0.08(+0.17%)
May 14, 2008 48.76 49.36 48.45 48.79 4,656,082 +0.35(+0.71%)
May 13, 2008 48.79 49.17 48.28 48.45 5,428,232 -0.31(-0.63%)
May 12, 2008 48.13 48.75 47.67 48.75 5,658,831 +0.85(+1.77%)
May 09, 2008 47.70 48.13 47.59 47.91 3,761,336 -0.40(-0.82%)
May 08, 2008 48.41 48.56 48.00 48.30 6,047,404 +0.17(+0.35%)
May 07, 2008 48.93 49.04 48.01 48.13 6,514,408 -0.68(-1.39%)
May 06, 2008 48.61 48.88 48.18 48.81 4,606,150 +0.13(+0.27%)
May 05, 2008 49.35 49.45 48.55 48.68 6,126,793 -0.63(-1.27%)
May 02, 2008 49.24 49.87 49.10 49.31 5,984,617 +0.45(+0.91%)
May 01, 2008 48.30 48.99 48.07 48.86 6,027,785 +0.59(+1.22%)
Apr 30, 2008 48.33 49.11 48.24 48.27 7,472,981 +0.03(+0.05%)
Apr 29, 2008 48.45 48.79 48.20 48.25 5,740,101 -0.17(-0.35%)
Apr 28, 2008 48.71 48.95 48.26 48.41 8,212,603 -0.43(-0.89%)
Apr 25, 2008 49.49 49.51 47.99 48.85 8,843,837 -0.82(-1.66%)
Apr 24, 2008 50.96 50.96 48.68 49.67 10,073,711 -0.86(-1.70%)
Apr 23, 2008 51.17 51.27 50.49 50.53 4,821,391 -0.43(-0.84%)
Apr 22, 2008 51.57 51.60 50.55 50.96 4,340,163 -0.73(-1.41%)
Apr 21, 2008 52.10 52.12 51.41 51.69 4,632,485 -0.35(-0.68%)
Apr 18, 2008 51.37 52.24 50.95 52.04 7,513,975 +1.41(+2.79%)
Apr 17, 2008 50.57 50.88 49.76 50.62 5,109,240 -0.03(-0.05%)
Apr 16, 2008 49.81 50.96 49.66 50.65 8,419,153 +1.16(+2.35%)
Apr 15, 2008 49.34 49.55 49.13 49.49 4,257,633 +0.36(+0.74%)
Apr 14, 2008 49.14 49.61 48.78 49.12 7,085,798 -0.13(-0.27%)
Apr 11, 2008 49.46 49.64 49.04 49.26 8,942,329 -1.18(-2.34%)
Apr 10, 2008 50.02 50.79 49.87 50.44 5,969,699 +0.48(+0.95%)
Apr 09, 2008 50.21 50.29 49.46 49.96 4,726,869 -0.18(-0.36%)
Apr 08, 2008 49.90 50.38 49.89 50.14 5,527,046 -0.19(-0.39%)
Apr 07, 2008 50.81 51.23 50.32 50.34 4,909,233 -0.21(-0.41%)
Apr 04, 2008 50.40 50.89 49.85 50.54 4,461,665 +0.22(+0.44%)
Apr 03, 2008 50.59 50.84 50.11 50.32 5,226,219 -0.46(-0.91%)
Apr 02, 2008 50.99 51.21 50.59 50.79 4,574,815 -0.26(-0.50%)
Apr 01, 2008 49.97 51.18 49.87 51.05 7,670,354 +1.36(+2.74%)
Mar 31, 2008 49.00 49.89 49.00 49.68 5,584,653 +0.75(+1.54%)
Mar 28, 2008 49.21 49.55 48.87 48.93 3,196,405 +0.06(+0.12%)
Mar 27, 2008 49.46 49.66 48.87 48.87 5,735,464 -0.50(-1.02%)
Mar 26, 2008 49.42 49.44 48.89 49.38 5,894,916 -0.20(-0.41%)
Mar 25, 2008 49.48 49.75 49.13 49.58 6,194,714 +0.21(+0.43%)
Mar 24, 2008 49.06 49.72 48.90 49.36 6,917,506 +0.41(+0.85%)
Mar 21, 2008 49.27 49.88 48.62 48.95 11,046,970 -0.00(-0.00%)
Mar 20, 2008 49.27 49.88 48.62 48.95 11,046,970 -0.93(-1.87%)
Mar 19, 2008 50.99 51.27 49.30 49.88 7,090,286 -0.93(-1.83%)
Mar 18, 2008 50.12 50.81 49.60 50.81 7,279,228 +1.53(+3.11%)
Mar 17, 2008 47.48 49.75 47.23 49.28 8,046,129 +0.62(+1.26%)
Mar 14, 2008 50.04 50.04 48.09 48.67 7,778,765 -0.97(-1.96%)
Mar 13, 2008 48.64 49.95 48.44 49.64 6,837,975 +0.41(+0.84%)
Mar 12, 2008 48.94 49.87 48.94 49.22 6,311,810 +0.30(+0.60%)
Mar 11, 2008 48.52 48.96 47.71 48.93 6,974,154 +1.55(+3.27%)
Mar 10, 2008 48.16 48.40 47.25 47.38 6,700,954 -0.65(-1.35%)
Mar 07, 2008 48.59 48.95 47.91 48.03 8,282,686 -0.90(-1.85%)
Mar 06, 2008 49.40 49.74 48.89 48.93 7,509,621 -0.62(-1.24%)
Mar 05, 2008 49.53 49.97 48.91 49.54 6,159,712 +0.33(+0.66%)
Mar 04, 2008 48.91 49.42 48.64 49.22 6,993,723 -0.05(-0.10%)
Mar 03, 2008 49.06 49.37 48.72 49.27 3,864,025 +0.06(+0.11%)
Feb 29, 2008 50.00 50.00 49.08 49.21 4,924,671 -0.88(-1.75%)
Feb 28, 2008 50.25 50.39 49.75 50.09 4,303,602 -0.43(-0.85%)
Feb 27, 2008 50.64 50.94 50.27 50.52 4,468,314 -0.51(-1.00%)
Feb 26, 2008 50.59 51.21 50.51 51.03 5,062,303 +0.18(+0.36%)
Feb 25, 2008 49.94 50.87 49.65 50.84 4,678,206 +0.83(+1.67%)
Feb 22, 2008 49.79 50.10 49.11 50.01 5,561,248 +0.45(+0.90%)
Feb 21, 2008 50.25 50.62 49.39 49.56 6,506,169 -0.62(-1.23%)
Feb 20, 2008 49.79 50.34 49.24 50.18 5,165,434 +0.06(+0.11%)
Feb 19, 2008 50.37 50.76 49.94 50.12 5,565,640 -0.06(-0.13%)
Feb 18, 2008 50.30 50.60 49.93 50.19 0 +0.00(+0.00%)
Feb 15, 2008 50.30 50.60 49.93 50.19 5,787,050 -0.21(-0.42%)
Feb 14, 2008 50.99 51.25 50.34 50.40 3,959,832 -0.68(-1.34%)
Feb 13, 2008 49.93 51.16 49.89 51.08 6,023,323 +1.43(+2.88%)
Feb 12, 2008 49.97 50.12 49.34 49.65 5,836,710 -0.11(-0.23%)
Feb 11, 2008 49.20 49.95 48.86 49.76 3,341,109 +0.45(+0.92%)
Feb 08, 2008 49.49 49.71 48.85 49.31 4,495,595 -0.35(-0.71%)
Feb 07, 2008 49.34 49.93 49.14 49.66 5,550,895 -0.04(-0.08%)
Feb 06, 2008 49.88 50.18 49.47 49.70 6,166,989 +0.06(+0.11%)
Feb 05, 2008 49.78 50.16 49.53 49.65 7,650,678 -0.93(-1.84%)
Feb 04, 2008 50.99 51.16 50.52 50.57 5,380,447 -0.40(-0.79%)
Feb 01, 2008 50.08 51.02 49.99 50.98 7,550,883 +0.98(+1.96%)
Jan 31, 2008 48.54 50.22 48.36 50.00 8,655,141 +0.90(+1.83%)
Jan 30, 2008 48.85 49.90 48.64 49.10 7,302,483 +0.13(+0.26%)
Jan 29, 2008 48.84 49.39 47.83 48.97 8,065,004 +0.37(+0.76%)
Jan 28, 2008 47.72 48.66 47.45 48.60 7,346,894 +1.21(+2.54%)
Jan 25, 2008 48.22 48.22 47.12 47.40 6,165,997 -0.14(-0.29%)
Jan 24, 2008 47.96 48.23 47.08 47.54 7,656,139 -0.23(-0.49%)
Jan 23, 2008 46.17 47.85 45.23 47.77 11,152,874 +0.59(+1.25%)
Jan 22, 2008 45.24 47.46 45.24 47.18 10,476,792 +0.16(+0.33%)
Jan 21, 2008 47.37 47.98 46.49 47.02 0 +0.00(+0.00%)
Jan 18, 2008 47.37 47.98 46.49 47.02 11,236,359 -0.03(-0.07%)
Jan 17, 2008 48.57 48.77 46.75 47.05 11,299,883 -1.47(-3.03%)
Jan 16, 2008 48.23 49.33 48.23 48.52 7,117,093 +0.08(+0.16%)
Jan 15, 2008 48.96 49.40 48.35 48.45 6,701,297 -0.83(-1.68%)
Jan 14, 2008 49.04 49.36 48.65 49.27 4,663,896 +0.58(+1.19%)
Jan 11, 2008 49.98 50.88 48.31 48.70 13,405,133 -1.65(-3.28%)
Jan 10, 2008 50.06 50.66 49.60 50.35 10,890,071 +0.01(+0.03%)
Jan 09, 2008 50.34 50.73 49.27 50.34 10,231,328 -0.01(-0.03%)
Jan 08, 2008 51.06 51.52 50.28 50.35 9,098,472 -0.56(-1.11%)
Jan 07, 2008 51.53 51.57 50.70 50.91 6,728,824 -0.41(-0.79%)
Jan 04, 2008 51.47 51.89 51.19 51.32 5,767,477 -0.59(-1.14%)
Jan 03, 2008 51.99 52.40 51.70 51.91 4,340,017 -0.01(-0.01%)
Jan 02, 2008 52.88 53.20 51.62 51.92 7,095,086 -1.01(-1.91%)
Jan 01, 2008 53.14 53.49 52.90 52.93 0 +0.00(+0.00%)
Dec 31, 2007 53.14 53.49 52.90 52.93 2,772,993 -0.48(-0.90%)
Dec 28, 2007 54.06 54.06 52.96 53.41 3,445,344 -0.19(-0.36%)
Dec 27, 2007 54.05 54.30 53.53 53.61 3,631,428 -0.42(-0.78%)
Dec 26, 2007 54.59 54.59 53.83 54.03 3,412,829 -0.12(-0.22%)
Dec 24, 2007 53.68 54.32 53.54 54.15 1,416,952 +0.13(+0.24%)
Dec 21, 2007 53.86 54.51 53.24 54.01 11,201,101 +0.98(+1.85%)
Dec 20, 2007 53.22 53.56 52.63 53.03 5,414,294 -0.28(-0.52%)
Dec 19, 2007 53.79 53.88 52.80 53.31 5,949,263 -0.58(-1.07%)
Dec 18, 2007 54.11 54.18 53.37 53.89 4,907,399 +0.04(+0.08%)
Dec 17, 2007 53.60 54.42 53.60 53.84 5,944,573 -0.09(-0.17%)
Dec 14, 2007 54.06 54.97 53.91 53.94 5,373,783 -0.62(-1.14%)
Dec 13, 2007 54.24 54.65 53.57 54.56 6,840,773 +0.16(+0.30%)
Dec 12, 2007 55.30 55.68 53.96 54.40 11,556,090 +1.26(+2.37%)
Dec 11, 2007 54.64 54.64 53.14 53.14 6,867,615 -1.31(-2.41%)
Dec 10, 2007 54.15 54.70 54.15 54.45 5,244,286 +0.35(+0.64%)
Dec 07, 2007 52.76 54.32 52.76 54.10 5,909,454 +0.86(+1.62%)
Dec 06, 2007 52.56 53.35 52.45 53.24 4,679,595 +0.67(+1.27%)
Dec 05, 2007 51.91 52.72 51.79 52.58 5,186,738 +1.05(+2.03%)
Dec 04, 2007 51.40 52.06 51.22 51.53 5,080,340 -0.08(-0.15%)
Dec 03, 2007 52.37 52.71 51.43 51.60 6,805,893 -0.66(-1.26%)
Nov 30, 2007 53.00 53.32 51.71 52.26 9,142,295 -0.22(-0.42%)
Nov 29, 2007 52.15 52.79 52.08 52.48 5,139,968 +0.13(+0.24%)
Nov 28, 2007 51.83 52.60 51.50 52.36 6,973,646 +0.81(+1.57%)
Nov 27, 2007 51.21 51.72 50.83 51.55 6,880,736 +0.70(+1.38%)
Nov 26, 2007 52.05 52.07 50.78 50.84 6,479,994 -1.10(-2.11%)
Nov 23, 2007 51.37 51.94 50.88 51.94 2,749,710 +0.95(+1.86%)
Nov 21, 2007 51.22 51.79 50.99 50.99 7,492,769 -0.55(-1.06%)
Nov 20, 2007 51.47 51.90 50.86 51.54 7,056,640 +0.26(+0.50%)
Nov 19, 2007 50.98 51.69 50.87 51.28 8,001,923 +0.08(+0.16%)
Nov 16, 2007 50.30 51.22 50.07 51.20 10,298,971 +1.21(+2.41%)
Nov 15, 2007 50.25 50.69 49.79 50.00 6,697,394 -0.35(-0.70%)
Nov 14, 2007 51.20 51.42 50.25 50.35 5,835,759 -0.64(-1.26%)
Nov 13, 2007 50.25 51.05 49.74 50.99 7,988,739 +1.26(+2.54%)
Nov 12, 2007 49.92 50.40 49.58 49.73 7,530,073 -0.18(-0.36%)
Nov 09, 2007 50.20 51.16 49.70 49.91 14,558,503 -2.08(-4.01%)
Nov 08, 2007 52.31 52.46 51.18 51.99 12,080,474 -0.28(-0.53%)
Nov 07, 2007 53.54 53.54 52.27 52.27 7,144,498 -1.37(-2.55%)
Nov 06, 2007 53.43 53.79 52.85 53.64 5,301,840 +0.25(+0.47%)
Nov 05, 2007 53.32 53.57 52.63 53.39 5,962,567 +0.10(+0.19%)
Nov 02, 2007 53.17 53.35 52.19 53.29 7,834,213 +0.62(+1.18%)
Nov 01, 2007 54.03 54.16 52.65 52.66 6,917,932 -1.54(-2.85%)
Oct 31, 2007 53.97 54.55 53.57 54.21 7,389,767 +0.36(+0.66%)
Oct 30, 2007 53.95 54.13 53.56 53.85 4,447,465 -0.11(-0.21%)
Oct 29, 2007 54.26 54.32 53.52 53.96 5,815,144 -0.10(-0.19%)
Oct 26, 2007 54.28 54.28 53.73 54.06 4,561,213 +0.03(+0.05%)
Oct 25, 2007 54.41 54.50 53.51 54.04 6,513,537 -0.01(-0.01%)
Oct 24, 2007 53.93 54.07 52.98 54.05 7,974,595 +0.11(+0.20%)
Oct 23, 2007 54.53 54.64 52.97 53.94 11,920,852 -0.22(-0.41%)
Oct 22, 2007 53.57 54.43 52.78 54.16 14,328,050 -0.21(-0.39%)
Oct 19, 2007 58.31 58.38 54.16 54.37 24,292,572 -5.09(-8.56%)
Oct 18, 2007 59.18 59.86 58.52 59.46 3,976,066 +0.30(+0.50%)
Oct 17, 2007 59.41 59.66 58.44 59.17 5,441,243 +0.18(+0.30%)
Oct 16, 2007 59.27 59.38 58.70 58.99 4,458,617 -0.26(-0.43%)
Oct 15, 2007 59.12 59.46 58.71 59.25 4,825,190 +0.14(+0.23%)
Oct 12, 2007 59.42 59.57 58.82 59.11 4,175,755 -0.12(-0.20%)
Oct 11, 2007 60.32 60.57 58.95 59.23 5,861,655 -0.92(-1.52%)
Oct 10, 2007 59.71 60.89 59.71 60.15 4,670,238 +0.13(+0.21%)
Oct 09, 2007 59.55 60.26 59.54 60.02 5,510,702 +0.13(+0.22%)
Oct 08, 2007 60.10 60.23 59.64 59.89 3,531,590 -0.28(-0.46%)
Oct 05, 2007 59.48 60.21 59.40 60.17 5,990,386 +1.00(+1.70%)
Oct 04, 2007 59.48 59.56 59.02 59.16 3,838,422 +0.04(+0.06%)
Oct 03, 2007 58.79 59.50 58.67 59.12 4,513,995 +0.19(+0.32%)
Oct 02, 2007 59.22 59.56 58.75 58.94 5,575,860 -0.53(-0.90%)
Oct 01, 2007 58.90 59.63 58.80 59.47 6,669,643 +0.73(+1.24%)
Sep 28, 2007 58.99 58.99 58.43 58.74 5,656,471 +0.12(+0.20%)
Sep 27, 2007 58.25 58.75 58.18 58.62 5,185,550 +0.53(+0.92%)
Sep 26, 2007 57.86 58.34 57.60 58.09 5,428,180 +0.40(+0.69%)
Sep 25, 2007 57.43 57.94 56.70 57.69 3,833,005 +0.06(+0.11%)
Sep 24, 2007 57.50 58.21 57.44 57.63 4,956,462 +0.08(+0.14%)
Sep 21, 2007 58.06 58.06 57.27 57.55 7,928,077 +0.15(+0.26%)
Sep 20, 2007 57.27 57.94 57.18 57.40 5,282,312 -0.33(-0.57%)
Sep 19, 2007 57.59 57.91 57.17 57.72 7,640,949 +0.19(+0.33%)
Sep 18, 2007 56.02 57.60 56.02 57.54 6,935,225 +1.71(+3.07%)
Sep 17, 2007 55.83 56.33 55.70 55.82 3,018,114 -0.06(-0.10%)
Sep 14, 2007 55.65 56.16 55.52 55.88 3,735,985 -0.04(-0.08%)
Sep 13, 2007 55.92 56.30 55.67 55.92 4,924,122 +0.01(+0.01%)
Sep 12, 2007 55.59 56.35 55.43 55.92 5,059,953 +0.53(+0.95%)
Sep 11, 2007 55.24 55.63 55.02 55.39 5,367,164 +0.26(+0.48%)
Sep 10, 2007 55.95 56.41 54.74 55.13 8,340,574 -0.69(-1.24%)
Sep 07, 2007 56.74 56.74 55.66 55.82 5,705,220 -1.07(-1.89%)
Sep 06, 2007 56.66 57.15 56.54 56.89 4,204,676 +0.45(+0.79%)
Sep 05, 2007 56.74 56.96 56.22 56.44 5,147,953 -0.77(-1.35%)
Sep 04, 2007 57.10 57.44 56.43 57.22 4,856,256 +0.10(+0.18%)
Aug 31, 2007 56.37 57.44 56.21 57.12 7,860,051 +1.02(+1.82%)
Aug 30, 2007 55.49 56.49 55.29 56.09 5,645,797 +0.38(+0.68%)
Aug 29, 2007 55.27 55.77 54.93 55.72 4,402,221 +0.72(+1.30%)
Aug 28, 2007 55.61 56.17 54.98 55.00 5,057,783 -0.68(-1.22%)
Aug 27, 2007 55.74 56.04 55.21 55.68 3,476,788 -0.28(-0.50%)
Aug 24, 2007 55.55 55.96 55.24 55.96 4,759,236 +0.25(+0.45%)
Aug 23, 2007 56.08 56.08 55.38 55.71 4,324,478 -0.20(-0.36%)
Aug 22, 2007 55.56 56.23 55.27 55.91 4,874,576 +0.38(+0.69%)
Aug 21, 2007 55.30 55.70 55.02 55.53 4,909,465 +0.12(+0.22%)
Aug 20, 2007 54.96 55.77 54.86 55.41 5,121,667 +0.28(+0.50%)
Aug 17, 2007 54.61 55.93 54.00 55.13 9,773,846 +1.53(+2.85%)
Aug 16, 2007 52.23 54.16 52.23 53.61 10,703,262 +0.21(+0.40%)
Aug 15, 2007 53.32 54.25 53.31 53.39 6,234,357 -0.44(-0.82%)
Aug 14, 2007 54.15 54.46 53.60 53.83 5,525,671 -0.31(-0.57%)
Aug 13, 2007 54.71 54.71 53.83 54.14 4,981,155 +0.18(+0.33%)
Aug 10, 2007 54.21 54.42 53.20 53.96 9,335,086 -0.56(-1.02%)
Aug 09, 2007 55.18 55.32 54.47 54.52 8,076,395 -0.81(-1.46%)
Aug 08, 2007 55.18 55.60 54.60 55.33 7,577,072 +0.08(+0.14%)
Aug 07, 2007 54.59 55.68 54.58 55.26 7,188,323 +0.16(+0.30%)
Aug 06, 2007 55.05 55.47 54.37 55.09 9,108,958 +0.13(+0.24%)
Aug 03, 2007 55.48 55.96 54.93 54.96 7,999,545 -0.98(-1.75%)
Aug 02, 2007 55.90 56.15 55.49 55.94 6,140,183 +0.03(+0.06%)
Aug 01, 2007 55.83 56.16 55.08 55.91 9,044,482 +0.09(+0.17%)
Jul 31, 2007 56.15 56.79 55.73 55.82 9,119,818 -0.79(-1.40%)
Jul 30, 2007 56.61 57.06 56.35 56.61 7,719,777 +0.08(+0.14%)
Jul 27, 2007 56.74 57.75 56.52 56.52 9,954,824 +0.00(+0.00%)
Jul 26, 2007 56.26 57.69 55.70 56.52 12,071,945 +0.27(+0.48%)
Jul 25, 2007 56.64 56.68 55.26 56.26 8,121,862 -0.04(-0.08%)
Jul 24, 2007 56.83 57.27 56.09 56.30 5,805,748 -0.74(-1.30%)
Jul 23, 2007 56.88 57.38 56.71 57.04 4,408,485 +0.41(+0.73%)
Jul 20, 2007 56.81 57.38 55.61 56.63 8,139,886 -0.60(-1.05%)
Jul 19, 2007 57.62 57.72 56.75 57.23 4,442,367 -0.19(-0.34%)
Jul 18, 2007 57.18 57.72 57.12 57.42 6,933,980 +0.25(+0.44%)
Jul 17, 2007 57.40 57.55 56.86 57.17 4,062,572 +0.13(+0.23%)
Jul 16, 2007 56.89 57.95 56.39 57.04 7,302,943 +0.41(+0.72%)
Jul 13, 2007 56.23 56.64 56.12 56.63 5,750,624 +0.18(+0.32%)
Jul 12, 2007 55.03 56.47 54.99 56.45 6,683,067 +1.29(+2.33%)
Jul 11, 2007 54.75 55.41 54.65 55.16 4,090,451 +0.41(+0.76%)
Jul 10, 2007 55.20 55.46 54.72 54.75 5,465,458 -0.56(-1.01%)
Jul 09, 2007 55.22 55.60 55.18 55.31 3,701,716 +0.00(+0.00%)
Jul 06, 2007 55.21 55.75 54.96 55.31 3,201,021 +0.22(+0.40%)
Jul 05, 2007 55.04 55.49 54.85 55.09 3,004,592 -0.11(-0.20%)
Jul 03, 2007 55.24 55.35 54.95 55.20 1,677,856 -0.04(-0.07%)
Jul 02, 2007 54.48 55.24 54.69 55.24 3,835,076 +0.76(+1.39%)
Jun 29, 2007 54.67 55.15 54.12 54.48 5,292,368 -0.04(-0.07%)
Jun 28, 2007 54.61 54.78 54.29 54.52 3,731,684 -0.18(-0.32%)
Jun 27, 2007 53.87 54.75 53.84 54.69 5,186,984 +0.66(+1.22%)
Jun 26, 2007 54.14 54.61 53.92 54.03 4,834,115 -0.11(-0.20%)
Jun 25, 2007 54.26 55.06 53.89 54.14 4,587,021 -0.11(-0.21%)
Jun 22, 2007 54.33 54.87 54.06 54.25 7,650,689 -0.62(-1.12%)
Jun 21, 2007 54.66 55.13 54.06 54.87 4,338,656 +0.21(+0.38%)
Jun 20, 2007 55.22 55.43 54.60 54.66 4,605,660 -0.46(-0.84%)
Jun 19, 2007 54.88 55.19 54.56 55.13 3,740,765 +0.13(+0.23%)
Jun 18, 2007 55.04 55.26 54.50 55.00 4,444,598 -0.03(-0.06%)
Jun 15, 2007 54.97 55.55 54.94 55.03 7,202,100 +0.16(+0.29%)
Jun 14, 2007 54.65 55.16 54.56 54.87 4,589,889 +0.14(+0.26%)
Jun 13, 2007 53.79 54.77 53.37 54.73 7,234,918 +1.35(+2.53%)
Jun 12, 2007 53.54 53.80 52.98 53.38 5,457,493 -0.16(-0.30%)
Jun 11, 2007 53.95 53.97 53.46 53.54 4,647,400 -0.40(-0.74%)
Jun 08, 2007 53.28 53.98 53.07 53.95 5,739,153 +0.67(+1.25%)
Jun 07, 2007 54.37 54.55 52.99 53.28 7,633,066 -1.09(-2.01%)
Jun 06, 2007 54.90 54.91 54.16 54.37 4,792,531 -0.53(-0.96%)
Jun 05, 2007 55.28 55.46 54.75 54.90 4,029,374 -0.38(-0.69%)
Jun 04, 2007 55.51 55.51 54.96 55.28 3,695,997 -0.23(-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.