Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 28.05 29.65 28.05 28.82 0 +0.06(+0.21%)
Feb 26, 2009 28.60 29.43 28.40 28.76 10,459,002 +0.56(+1.99%)
Feb 25, 2009 27.76 29.00 27.37 28.20 10,745,838 +0.32(+1.15%)
Feb 24, 2009 27.52 28.12 26.84 27.88 16,269,937 +0.30(+1.09%)
Feb 23, 2009 28.29 29.28 27.38 27.58 10,057,904 -0.32(-1.15%)
Feb 20, 2009 27.59 28.15 27.00 27.90 12,133,611 +0.01(+0.04%)
Feb 19, 2009 28.77 29.40 27.71 27.89 9,845,040 +0.17(+0.61%)
Feb 18, 2009 28.65 28.76 27.50 27.72 9,324,569 -0.45(-1.60%)
Feb 17, 2009 29.20 29.47 27.90 28.17 13,078,478 -2.18(-7.18%)
Feb 13, 2009 30.13 30.89 30.00 30.35 8,519,480 +0.12(+0.40%)
Feb 12, 2009 28.59 30.35 28.58 30.23 12,734,747 +1.04(+3.56%)
Feb 11, 2009 29.36 29.65 28.69 29.19 7,337,472 +0.49(+1.71%)
Feb 10, 2009 29.90 30.76 28.48 28.70 7,190,571 -1.44(-4.78%)
Feb 09, 2009 29.78 30.30 28.88 30.14 5,746,934 +0.30(+1.01%)
Feb 06, 2009 29.25 30.07 29.25 29.84 6,626,212 +0.49(+1.67%)
Feb 05, 2009 27.94 29.83 27.75 29.35 10,680,281 +1.34(+4.78%)
Feb 04, 2009 28.24 29.17 27.71 28.01 8,472,987 -0.55(-1.93%)
Feb 03, 2009 27.29 28.93 27.13 28.56 7,914,907 +1.27(+4.65%)
Feb 02, 2009 27.28 28.01 26.80 27.29 8,259,152 -0.73(-2.61%)
Jan 30, 2009 29.27 29.33 27.80 28.02 0 -1.14(-3.91%)
Jan 29, 2009 29.88 30.38 29.05 29.16 6,724,325 -1.10(-3.64%)
Jan 28, 2009 29.35 30.67 29.05 30.26 12,146,921 +2.00(+7.08%)
Jan 27, 2009 28.39 29.43 28.00 28.26 8,544,180 +0.04(+0.14%)
Jan 26, 2009 27.74 28.89 27.40 28.22 7,427,599 +0.57(+2.06%)
Jan 23, 2009 26.58 28.26 26.58 27.65 8,324,457 +0.41(+1.51%)
Jan 22, 2009 27.36 27.83 26.37 27.24 10,865,062 -0.07(-0.26%)
Jan 21, 2009 27.55 27.55 26.31 27.31 10,407,029 +0.08(+0.29%)
Jan 20, 2009 28.89 29.22 26.88 27.23 14,217,203 -2.11(-7.19%)
Jan 16, 2009 27.53 30.00 27.04 29.34 20,779,211 +2.20(+8.11%)
Jan 15, 2009 26.00 28.78 25.56 27.14 9,645,946 +1.02(+3.91%)
Jan 14, 2009 26.13 26.50 25.62 26.12 9,707,739 -0.91(-3.37%)
Jan 13, 2009 27.03 27.78 26.50 27.03 6,989,828 -0.53(-1.92%)
Jan 12, 2009 27.72 28.69 27.32 27.56 7,604,614 -0.52(-1.85%)
Jan 09, 2009 29.76 29.95 27.82 28.08 10,109,842 -1.57(-5.30%)
Jan 08, 2009 28.56 30.16 28.56 29.65 7,996,079 +0.10(+0.34%)
Jan 07, 2009 30.77 30.92 29.29 29.55 7,594,128 -1.70(-5.44%)
Jan 06, 2009 30.78 31.73 30.51 31.25 9,276,812 +1.25(+4.17%)
Jan 05, 2009 29.51 30.50 29.38 30.00 9,102,743 +0.98(+3.38%)
Jan 02, 2009 27.96 29.16 27.83 29.02 0 +0.91(+3.24%)
Jan 01, 2009 27.71 28.47 27.59 28.11 0 +0.00(+0.00%)
Dec 31, 2008 27.71 28.47 27.59 28.11 4,720,172 +0.36(+1.30%)
Dec 30, 2008 26.47 27.89 26.47 27.75 5,003,866 +1.41(+5.35%)
Dec 29, 2008 27.12 27.12 25.85 26.34 3,526,068 -0.36(-1.35%)
Dec 26, 2008 26.19 27.21 26.19 26.70 1,697,393 +0.00(+0.00%)
Dec 24, 2008 26.33 26.75 26.33 26.70 1,537,698 +0.24(+0.91%)
Dec 23, 2008 27.07 27.43 26.31 26.46 5,384,805 -0.85(-3.11%)
Dec 22, 2008 28.40 28.50 26.80 27.31 6,652,292 -0.79(-2.81%)
Dec 19, 2008 27.89 28.97 27.83 28.10 7,936,550 -0.19(-0.67%)
Dec 18, 2008 28.79 29.66 27.92 28.29 8,998,776 -0.29(-1.01%)
Dec 17, 2008 27.40 29.04 27.29 28.58 9,108,112 +0.90(+3.25%)
Dec 16, 2008 25.92 27.81 25.78 27.68 26,794,608 +4.21(+17.94%)
Dec 15, 2008 25.12 25.50 22.92 23.47 9,454,198 -0.95(-3.89%)
Dec 12, 2008 23.50 24.50 23.02 24.42 0 +0.32(+1.33%)
Dec 11, 2008 24.16 25.66 23.77 24.10 7,425,609 -0.72(-2.90%)
Dec 10, 2008 23.95 25.19 23.40 24.82 7,978,142 +1.07(+4.51%)
Dec 09, 2008 23.65 25.28 23.47 23.75 10,185,602 -0.53(-2.18%)
Dec 08, 2008 24.00 25.00 23.44 24.28 9,312,151 +1.23(+5.34%)
Dec 05, 2008 21.72 23.10 21.00 23.05 6,860,829 +0.91(+4.11%)
Dec 04, 2008 20.76 23.47 20.75 22.14 12,448,594 +0.99(+4.68%)
Dec 03, 2008 20.28 21.25 19.02 21.15 8,607,124 +1.20(+6.02%)
Dec 02, 2008 19.24 20.13 18.49 19.95 10,680,909 +0.93(+4.89%)
Dec 01, 2008 19.92 20.32 18.83 19.02 8,981,201 -1.69(-8.16%)
Nov 28, 2008 21.39 21.39 20.03 20.71 3,514,769 -0.37(-1.76%)
Nov 26, 2008 19.62 21.25 19.56 21.08 7,746,276 +1.08(+5.40%)
Nov 25, 2008 20.24 21.15 19.56 20.00 10,649,612 +0.11(+0.55%)
Nov 24, 2008 18.14 20.30 17.80 19.89 14,063,112 +2.26(+12.82%)
Nov 21, 2008 19.02 19.02 16.42 17.63 13,314,298 +0.21(+1.21%)
Nov 20, 2008 17.95 19.37 17.23 17.42 11,590,168 -1.16(-6.24%)
Nov 19, 2008 20.11 20.54 17.52 18.58 19,753,476 -2.39(-11.40%)
Nov 18, 2008 20.66 21.54 20.18 20.97 9,304,666 +0.20(+0.96%)
Nov 17, 2008 21.41 21.88 20.74 20.77 9,042,216 -1.29(-5.85%)
Nov 14, 2008 22.79 23.55 21.93 22.06 0 -1.53(-6.49%)
Nov 13, 2008 21.79 23.62 21.00 23.59 14,002,628 +1.62(+7.37%)
Nov 12, 2008 21.00 22.77 20.70 21.97 26,029,922 -1.91(-8.00%)
Nov 11, 2008 24.45 24.75 23.55 23.88 7,681,562 -1.33(-5.28%)
Nov 10, 2008 26.80 27.45 24.80 25.21 7,670,062 -0.38(-1.48%)
Nov 07, 2008 25.64 26.15 25.09 25.59 5,761,478 -0.17(-0.66%)
Nov 06, 2008 26.00 27.50 25.10 25.76 11,407,352 -0.84(-3.16%)
Nov 05, 2008 27.30 27.40 26.40 26.60 8,572,873 -0.88(-3.20%)
Nov 04, 2008 28.87 28.87 26.69 27.48 10,116,824 -0.28(-1.01%)
Nov 03, 2008 27.01 28.88 26.72 27.76 10,533,412 +0.88(+3.27%)
Oct 31, 2008 25.30 27.07 24.70 26.88 0 +2.27(+9.22%)
Oct 30, 2008 24.77 24.86 23.95 24.61 7,520,558 +1.46(+6.31%)
Oct 29, 2008 23.93 24.78 22.60 23.15 16,036,563 -0.85(-3.54%)
Oct 28, 2008 22.48 24.72 21.44 24.00 15,290,097 +2.49(+11.58%)
Oct 27, 2008 22.01 23.00 21.51 21.51 7,957,624 -1.00(-4.44%)
Oct 24, 2008 20.01 22.93 20.00 22.51 10,032,301 +0.18(+0.81%)
Oct 23, 2008 22.79 23.22 21.08 22.33 10,986,151 -0.53(-2.32%)
Oct 22, 2008 24.36 24.36 22.00 22.86 7,831,584 -1.67(-6.81%)
Oct 21, 2008 24.86 25.18 24.42 24.53 7,635,678 -0.48(-1.92%)
Oct 20, 2008 25.65 25.88 24.55 25.01 11,114,237 +0.26(+1.05%)
Oct 17, 2008 24.40 25.80 24.05 24.75 0 -0.32(-1.28%)
Oct 16, 2008 24.68 25.24 23.57 25.07 13,383,949 +0.49(+1.99%)
Oct 15, 2008 26.53 27.02 24.26 24.58 10,920,250 -2.48(-9.16%)
Oct 14, 2008 28.44 28.59 26.47 27.06 12,231,532 -0.07(-0.26%)
Oct 13, 2008 27.21 27.52 25.80 27.13 11,508,061 +1.38(+5.36%)
Oct 10, 2008 24.07 26.92 23.58 25.75 15,751,716 -0.56(-2.13%)
Oct 09, 2008 29.65 29.65 25.79 26.31 12,418,016 -2.75(-9.46%)
Oct 08, 2008 29.80 31.46 29.06 29.06 16,807,027 -1.28(-4.22%)
Oct 07, 2008 32.10 32.98 30.20 30.34 10,681,974 -2.07(-6.39%)
Oct 06, 2008 32.20 33.29 30.87 32.41 11,934,494 -1.27(-3.77%)
Oct 03, 2008 34.90 35.50 33.36 33.68 0 -0.72(-2.09%)
Oct 02, 2008 36.26 36.50 34.20 34.40 8,065,648 -2.12(-5.81%)
Oct 01, 2008 37.10 37.60 36.09 36.52 6,791,698 -0.98(-2.61%)
Sep 30, 2008 36.99 37.86 36.07 37.50 6,603,830 +0.92(+2.52%)
Sep 29, 2008 38.48 39.07 35.64 36.58 9,378,862 -2.54(-6.49%)
Sep 26, 2008 38.00 39.12 37.66 39.12 0 +0.40(+1.03%)
Sep 25, 2008 38.60 39.86 37.92 38.72 9,051,838 +0.61(+1.60%)
Sep 24, 2008 37.74 38.80 37.60 38.11 8,117,667 +0.24(+0.63%)
Sep 23, 2008 39.47 39.88 37.56 37.87 9,480,802 -1.39(-3.54%)
Sep 22, 2008 41.91 41.96 38.91 39.26 9,691,883 -2.23(-5.37%)
Sep 19, 2008 43.24 100.66 41.20 41.49 0 +0.08(+0.19%)
Sep 18, 2008 40.64 41.46 38.81 41.41 12,861,217 +1.62(+4.07%)
Sep 17, 2008 41.05 42.00 39.61 39.79 13,212,513 -2.61(-6.16%)
Sep 16, 2008 40.70 42.66 39.50 42.40 20,043,899 -1.30(-2.97%)
Sep 15, 2008 43.20 45.00 43.20 43.70 9,701,447 -0.79(-1.78%)
Sep 12, 2008 44.59 45.13 44.20 44.49 10,369,922 -1.51(-3.28%)
Sep 11, 2008 44.58 46.03 44.09 46.00 8,760,162 +0.79(+1.75%)
Sep 10, 2008 44.93 45.85 44.46 45.21 6,558,690 +0.41(+0.92%)
Sep 09, 2008 46.07 46.57 44.68 44.80 10,193,651 -2.13(-4.54%)
Sep 08, 2008 46.26 47.50 45.33 46.93 9,330,372 +2.01(+4.47%)
Sep 05, 2008 44.40 45.21 43.88 44.92 0 -0.06(-0.13%)
Sep 04, 2008 45.50 46.00 44.71 44.98 7,663,585 -1.02(-2.22%)
Sep 03, 2008 45.12 46.60 44.70 46.00 8,649,788 +0.21(+0.46%)
Sep 02, 2008 45.52 46.69 45.44 45.79 6,436,782 +1.02(+2.28%)
Aug 29, 2008 45.12 45.29 44.61 44.77 0 -0.63(-1.39%)
Aug 28, 2008 44.54 45.51 44.43 45.40 4,395,254 +1.14(+2.58%)
Aug 27, 2008 43.89 44.64 43.69 44.26 3,323,274 +0.06(+0.14%)
Aug 26, 2008 44.28 44.52 43.65 44.20 4,720,056 -0.02(-0.05%)
Aug 25, 2008 44.93 45.17 44.03 44.22 4,840,491 -0.92(-2.04%)
Aug 22, 2008 44.56 45.37 44.43 45.14 4,645,436 +0.80(+1.80%)
Aug 21, 2008 43.61 44.44 43.25 44.34 4,265,779 +0.09(+0.20%)
Aug 20, 2008 45.02 45.02 43.60 44.25 8,450,840 -0.55(-1.23%)
Aug 19, 2008 45.80 45.87 44.65 44.80 6,737,463 -1.28(-2.78%)
Aug 18, 2008 46.91 47.08 45.77 46.08 5,710,192 -0.76(-1.62%)
Aug 15, 2008 46.04 47.30 45.78 46.84 0 +1.02(+2.23%)
Aug 14, 2008 45.35 46.15 44.82 45.82 8,404,484 +0.44(+0.97%)
Aug 13, 2008 45.62 46.33 44.72 45.38 11,464,312 +0.47(+1.05%)
Aug 12, 2008 44.53 45.41 43.90 44.91 9,355,849 +0.51(+1.15%)
Aug 11, 2008 42.77 46.10 42.38 44.40 14,095,270 +1.62(+3.79%)
Aug 08, 2008 40.24 43.12 40.24 42.78 7,849,155 +2.35(+5.81%)
Aug 07, 2008 41.09 41.09 40.07 40.43 5,167,476 -1.01(-2.44%)
Aug 06, 2008 41.07 41.57 40.63 41.44 4,477,479 +0.25(+0.61%)
Aug 05, 2008 40.10 41.58 39.91 41.19 6,246,278 +1.40(+3.52%)
Aug 04, 2008 40.00 40.20 39.52 39.79 4,409,308 +0.04(+0.10%)
Aug 01, 2008 39.75 40.10 38.79 39.75 3,990,881 +0.03(+0.08%)
Jul 31, 2008 39.91 41.00 39.63 39.72 6,232,463 -0.67(-1.66%)
Jul 30, 2008 40.41 41.97 39.66 40.39 5,545,877 -0.07(-0.17%)
Jul 29, 2008 40.46 40.58 38.62 40.46 7,086,864 +1.70(+4.39%)
Jul 28, 2008 39.48 39.52 38.29 38.76 5,817,269 +0.47(+1.23%)
Jul 25, 2008 38.70 39.51 37.90 38.29 5,218,224 -0.29(-0.75%)
Jul 24, 2008 39.80 40.08 38.53 38.58 4,748,727 -1.13(-2.85%)
Jul 23, 2008 38.78 41.21 38.71 39.71 6,733,075 +0.61(+1.56%)
Jul 22, 2008 38.16 39.26 37.42 39.10 5,544,773 +0.74(+1.93%)
Jul 21, 2008 39.23 39.53 38.07 38.36 3,863,047 -0.64(-1.64%)
Jul 18, 2008 40.15 40.15 38.19 39.00 6,598,448 -0.38(-0.96%)
Jul 17, 2008 38.00 39.73 37.52 39.38 7,303,194 +0.41(+1.05%)
Jul 16, 2008 37.39 39.21 36.94 38.97 9,856,344 +1.75(+4.70%)
Jul 15, 2008 37.00 37.85 36.10 37.22 8,142,342 -0.10(-0.27%)
Jul 14, 2008 38.14 38.23 37.01 37.32 5,631,300 -0.29(-0.77%)
Jul 11, 2008 38.04 38.23 36.56 37.61 9,427,539 -0.95(-2.46%)
Jul 10, 2008 40.01 40.06 38.20 38.56 10,098,531 -1.29(-3.24%)
Jul 09, 2008 40.45 41.47 39.76 39.85 8,102,442 -0.95(-2.33%)
Jul 08, 2008 39.25 40.91 39.08 40.80 7,326,765 +1.55(+3.95%)
Jul 07, 2008 39.72 40.50 38.75 39.25 7,050,312 -0.34(-0.86%)
Jul 04, 2008 39.60 40.12 39.14 39.59 3,678,791 +0.00(+0.00%)
Jul 03, 2008 39.60 40.12 39.14 39.59 3,678,791 -0.06(-0.15%)
Jul 02, 2008 40.15 40.55 39.55 39.65 6,782,891 -0.29(-0.73%)
Jul 01, 2008 39.27 40.03 38.68 39.94 5,583,009 +0.34(+0.86%)
Jun 30, 2008 40.19 40.75 39.50 39.60 6,310,799 -0.45(-1.12%)
Jun 27, 2008 40.06 40.50 39.42 40.05 5,593,771 -0.04(-0.10%)
Jun 26, 2008 41.10 41.45 39.90 40.09 8,031,703 -1.56(-3.75%)
Jun 25, 2008 41.50 43.00 41.35 41.65 7,487,746 +0.63(+1.54%)
Jun 24, 2008 40.84 41.72 39.94 41.02 7,212,210 -0.15(-0.36%)
Jun 23, 2008 42.15 42.56 41.07 41.17 6,716,228 -0.90(-2.14%)
Jun 20, 2008 43.21 43.41 41.96 42.07 7,709,822 -1.44(-3.31%)
Jun 19, 2008 42.80 43.76 42.60 43.51 6,253,346 +0.77(+1.80%)
Jun 18, 2008 43.21 43.46 42.48 42.74 9,296,649 -0.72(-1.66%)
Jun 17, 2008 46.41 46.53 43.15 43.46 18,900,941 -2.42(-5.27%)
Jun 16, 2008 45.35 46.47 45.04 45.88 8,615,844 +0.18(+0.39%)
Jun 13, 2008 44.90 46.07 44.65 45.70 6,827,999 +1.54(+3.49%)
Jun 12, 2008 44.02 44.93 43.90 44.16 5,889,321 +0.70(+1.61%)
Jun 11, 2008 44.85 45.10 43.38 43.46 6,370,168 -1.61(-3.57%)
Jun 10, 2008 44.70 45.57 43.43 45.07 7,338,542 +0.89(+2.01%)
Jun 09, 2008 44.81 45.47 43.51 44.18 7,916,719 -0.20(-0.45%)
Jun 06, 2008 45.62 46.00 44.06 44.38 10,729,640 -3.14(-6.61%)
Jun 05, 2008 46.60 48.03 46.55 47.52 8,251,199 +1.03(+2.22%)
Jun 04, 2008 45.63 46.58 45.39 46.49 5,989,135 +0.65(+1.42%)
Jun 03, 2008 46.31 46.60 45.31 45.84 6,148,233 -0.23(-0.50%)
Jun 02, 2008 46.59 47.04 45.09 46.07 7,281,502 -0.62(-1.33%)
May 30, 2008 46.20 46.99 45.72 46.69 5,754,135 +0.57(+1.24%)
May 29, 2008 44.24 46.62 44.24 46.12 12,843,989 +2.12(+4.82%)
May 28, 2008 43.45 44.22 43.11 44.00 5,760,960 +0.75(+1.73%)
May 27, 2008 43.27 44.17 42.50 43.25 5,646,196 -0.05(-0.12%)
May 26, 2008 42.69 43.98 42.50 43.30 0 +0.00(+0.00%)
May 23, 2008 42.69 43.98 42.50 43.30 5,735,242 +0.49(+1.14%)
May 22, 2008 42.66 43.00 42.00 42.81 5,161,645 +0.19(+0.45%)
May 21, 2008 43.35 43.75 42.51 42.62 6,148,039 -0.72(-1.66%)
May 20, 2008 43.93 43.96 42.86 43.34 5,173,463 -0.74(-1.68%)
May 19, 2008 45.00 45.01 43.91 44.08 4,288,800 -0.94(-2.09%)
May 16, 2008 45.42 45.42 44.23 45.02 4,616,409 -0.24(-0.53%)
May 15, 2008 44.88 45.37 44.07 45.26 4,659,400 +0.38(+0.85%)
May 14, 2008 43.92 45.12 43.63 44.88 5,061,730 +1.25(+2.87%)
May 13, 2008 43.48 43.88 43.01 43.63 4,301,217 -0.04(-0.09%)
May 12, 2008 42.12 43.77 42.08 43.67 6,032,649 +1.74(+4.15%)
May 09, 2008 41.99 42.45 41.67 41.93 2,844,962 -0.12(-0.29%)
May 08, 2008 44.00 44.00 41.76 42.05 8,977,152 -1.40(-3.22%)
May 07, 2008 44.65 44.78 43.29 43.45 4,676,736 -0.99(-2.23%)
May 06, 2008 43.57 44.86 43.43 44.44 4,226,952 +0.58(+1.32%)
May 05, 2008 44.65 44.68 43.61 43.86 4,779,934 -1.06(-2.36%)
May 02, 2008 45.06 45.34 44.25 44.92 6,404,479 +0.12(+0.27%)
May 01, 2008 43.03 44.80 42.80 44.80 5,777,162 +1.78(+4.14%)
Apr 30, 2008 44.56 44.58 42.79 43.02 5,338,789 -1.36(-3.06%)
Apr 29, 2008 45.35 45.87 44.05 44.38 6,272,134 -0.94(-2.07%)
Apr 28, 2008 45.25 45.95 44.61 45.32 5,979,061 +0.23(+0.51%)
Apr 25, 2008 44.23 45.12 43.86 45.09 6,119,458 +1.14(+2.59%)
Apr 24, 2008 43.49 44.75 43.02 43.95 6,745,988 +0.34(+0.78%)
Apr 23, 2008 42.45 43.72 42.28 43.61 4,415,345 +1.24(+2.93%)
Apr 22, 2008 43.53 43.53 42.05 42.37 4,580,405 -1.40(-3.20%)
Apr 21, 2008 43.41 44.00 43.13 43.77 4,814,972 -0.06(-0.14%)
Apr 18, 2008 43.01 43.95 43.01 43.83 7,586,584 +1.34(+3.15%)
Apr 17, 2008 42.71 42.71 42.02 42.49 3,729,484 -0.30(-0.70%)
Apr 16, 2008 42.15 42.87 41.73 42.79 4,505,332 +1.03(+2.47%)
Apr 15, 2008 41.25 41.85 40.78 41.76 4,661,216 +0.73(+1.78%)
Apr 14, 2008 41.00 41.44 40.56 41.03 5,092,485 -0.15(-0.36%)
Apr 11, 2008 41.66 42.20 41.09 41.18 4,209,795 -0.91(-2.16%)
Apr 10, 2008 41.36 42.75 41.28 42.09 5,040,733 +0.82(+1.99%)
Apr 09, 2008 42.45 42.52 40.92 41.27 4,880,525 -0.92(-2.18%)
Apr 08, 2008 42.31 42.58 41.84 42.19 4,131,476 -0.34(-0.80%)
Apr 07, 2008 43.29 43.29 42.22 42.53 3,838,000 -0.36(-0.84%)
Apr 04, 2008 42.22 43.42 42.02 42.89 5,953,354 +0.36(+0.85%)
Apr 03, 2008 43.25 43.25 41.96 42.53 9,716,904 -1.41(-3.21%)
Apr 02, 2008 45.63 45.66 43.38 43.94 19,600,788 +0.47(+1.08%)
Apr 01, 2008 41.95 43.62 41.94 43.47 9,508,776 +2.01(+4.85%)
Mar 31, 2008 41.00 41.91 40.49 41.46 6,794,062 +0.90(+2.22%)
Mar 28, 2008 41.40 41.43 40.29 40.56 8,415,822 -1.71(-4.05%)
Mar 27, 2008 42.30 44.00 42.27 42.27 8,339,358 -0.01(-0.02%)
Mar 26, 2008 42.05 42.40 41.65 42.28 7,179,809 -0.51(-1.19%)
Mar 25, 2008 43.26 43.68 42.02 42.79 5,739,243 -0.48(-1.11%)
Mar 24, 2008 43.25 44.13 42.95 43.27 8,570,310 +0.86(+2.03%)
Mar 21, 2008 40.52 42.73 40.34 42.41 8,604,769 +0.00(+0.00%)
Mar 20, 2008 40.52 42.73 40.34 42.41 8,604,769 +1.94(+4.79%)
Mar 19, 2008 41.23 41.70 40.43 40.47 5,046,157 -0.64(-1.56%)
Mar 18, 2008 40.11 41.25 39.77 41.11 8,159,012 +1.68(+4.26%)
Mar 17, 2008 39.14 40.40 38.75 39.43 7,331,543 -0.58(-1.45%)
Mar 14, 2008 40.83 41.12 39.25 40.01 5,402,537 -0.60(-1.48%)
Mar 13, 2008 39.86 41.05 39.25 40.61 5,959,220 +0.26(+0.64%)
Mar 12, 2008 41.46 42.02 40.22 40.35 5,569,430 -1.03(-2.49%)
Mar 11, 2008 41.42 41.79 40.12 41.38 7,136,234 +1.62(+4.07%)
Mar 10, 2008 39.90 40.55 39.47 39.76 6,690,830 -0.11(-0.28%)
Mar 07, 2008 40.44 41.23 39.43 39.87 9,951,750 -0.97(-2.38%)
Mar 06, 2008 42.60 42.64 40.65 40.84 8,427,527 -1.96(-4.58%)
Mar 05, 2008 42.80 43.69 42.23 42.80 5,019,482 +0.20(+0.47%)
Mar 04, 2008 42.45 43.02 42.03 42.60 16,426,867 -0.68(-1.57%)
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.