Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 28.51 28.52 27.37 27.52 8,345,395 -0.87(-3.06%)
Apr 29, 2008 29.01 29.34 28.18 28.39 9,804,365 -0.60(-2.07%)
Apr 28, 2008 28.95 29.40 28.54 28.99 9,346,244 +0.15(+0.51%)
Apr 25, 2008 28.30 28.86 28.06 28.85 9,565,708 +0.73(+2.59%)
Apr 24, 2008 27.82 28.63 27.52 28.12 10,545,076 +0.22(+0.78%)
Apr 23, 2008 27.16 27.97 27.05 27.90 6,901,902 +0.79(+2.93%)
Apr 22, 2008 27.85 27.85 26.90 27.11 7,159,917 -0.90(-3.20%)
Apr 21, 2008 27.77 28.15 27.59 28.00 7,526,584 -0.04(-0.14%)
Apr 18, 2008 27.51 28.12 27.51 28.04 11,859,064 +0.86(+3.15%)
Apr 17, 2008 27.32 27.32 26.88 27.18 5,829,790 -0.19(-0.70%)
Apr 16, 2008 26.96 27.43 26.70 27.37 7,042,566 +0.66(+2.47%)
Apr 15, 2008 26.39 26.77 26.09 26.72 7,286,238 +0.47(+1.78%)
Apr 14, 2008 26.23 26.51 25.95 26.25 7,960,382 -0.10(-0.36%)
Apr 11, 2008 26.65 27.00 26.29 26.34 6,580,594 -0.58(-2.16%)
Apr 10, 2008 26.46 27.35 26.41 26.93 7,879,485 +0.52(+1.99%)
Apr 09, 2008 27.16 27.20 26.18 26.40 7,629,054 -0.59(-2.18%)
Apr 08, 2008 27.07 27.24 26.77 26.99 6,458,168 -0.22(-0.80%)
Apr 07, 2008 27.69 27.69 27.01 27.21 5,999,418 -0.23(-0.84%)
Apr 04, 2008 27.01 27.78 26.88 27.44 9,306,060 +0.23(+0.85%)
Apr 03, 2008 27.67 27.67 26.84 27.21 15,189,101 -0.90(-3.21%)
Apr 02, 2008 29.19 29.21 27.75 28.11 30,639,218 +0.30(+1.08%)
Apr 01, 2008 26.84 27.91 26.83 27.81 14,863,763 +1.29(+4.85%)
Mar 31, 2008 26.23 26.81 25.90 26.52 10,620,223 +0.58(+2.22%)
Mar 28, 2008 26.48 26.50 25.78 25.95 13,155,298 -1.09(-4.05%)
Mar 27, 2008 27.06 28.15 27.04 27.04 13,035,772 -0.01(-0.02%)
Mar 26, 2008 26.90 27.12 26.64 27.05 11,223,209 -0.33(-1.19%)
Mar 25, 2008 27.67 27.94 26.88 27.37 8,971,370 -0.31(-1.11%)
Mar 24, 2008 27.67 28.23 27.48 27.68 13,396,788 +0.55(+2.03%)
Mar 21, 2008 25.92 27.34 25.81 27.13 13,450,653 +0.00(+0.00%)
Mar 20, 2008 25.92 27.34 25.81 27.13 13,450,653 +1.24(+4.79%)
Mar 19, 2008 26.38 26.68 25.86 25.89 7,887,964 -0.41(-1.56%)
Mar 18, 2008 25.66 26.39 25.44 26.30 12,753,862 +1.07(+4.26%)
Mar 17, 2008 25.04 25.84 24.79 25.22 11,460,394 -0.37(-1.45%)
Mar 14, 2008 26.12 26.31 25.11 25.60 8,445,044 -0.38(-1.48%)
Mar 13, 2008 25.50 26.26 25.11 25.98 9,315,230 +0.17(+0.64%)
Mar 12, 2008 26.52 26.88 25.73 25.81 8,705,925 -0.66(-2.49%)
Mar 11, 2008 26.50 26.73 25.67 26.47 11,155,094 +1.04(+4.07%)
Mar 10, 2008 25.53 25.94 25.25 25.44 10,458,855 -0.07(-0.28%)
Mar 07, 2008 25.87 26.38 25.22 25.51 15,556,203 -0.62(-2.37%)
Mar 06, 2008 27.25 27.28 26.00 26.13 13,173,595 -1.25(-4.58%)
Mar 05, 2008 27.38 27.95 27.02 27.38 7,846,266 +0.13(+0.47%)
Mar 04, 2008 27.16 27.52 26.88 27.25 25,677,864 -0.44(-1.57%)
Mar 03, 2008 27.54 28.20 27.03 27.69 14,347,650 +0.17(+0.63%)
Feb 29, 2008 28.41 28.69 27.36 27.51 10,745,920 -1.16(-4.04%)
Feb 28, 2008 29.63 29.63 28.60 28.67 9,604,943 -1.13(-3.78%)
Feb 27, 2008 29.51 30.12 29.41 29.80 8,488,193 +0.05(+0.17%)
Feb 26, 2008 28.79 30.46 28.79 29.75 18,314,082 +0.87(+3.01%)
Feb 25, 2008 28.25 29.00 27.90 28.88 12,634,185 +0.59(+2.08%)
Feb 22, 2008 27.64 28.30 27.19 28.29 11,512,645 +0.30(+1.07%)
Feb 21, 2008 28.55 28.71 27.87 27.99 9,884,698 -0.52(-1.82%)
Feb 20, 2008 27.98 28.70 27.87 28.51 11,029,139 +0.35(+1.25%)
Feb 19, 2008 28.76 28.85 27.77 28.15 14,858,426 -0.39(-1.37%)
Feb 18, 2008 28.15 28.70 27.84 28.54 0 +0.00(+0.00%)
Feb 15, 2008 28.15 28.70 27.84 28.54 31,355,196 -0.74(-2.51%)
Feb 14, 2008 30.00 30.00 29.13 29.28 10,158,235 -0.52(-1.74%)
Feb 13, 2008 30.25 30.39 29.05 29.80 14,128,909 -0.20(-0.68%)
Feb 12, 2008 30.43 30.55 29.76 30.00 10,334,940 -0.30(-0.99%)
Feb 11, 2008 29.91 30.53 29.30 30.30 9,205,299 +0.43(+1.43%)
Feb 08, 2008 30.11 30.45 29.54 29.88 8,963,251 -0.33(-1.10%)
Feb 07, 2008 29.43 30.71 28.92 30.21 13,720,599 +0.60(+2.03%)
Feb 06, 2008 29.68 30.54 29.52 29.61 11,004,194 +0.07(+0.24%)
Feb 05, 2008 30.51 30.79 29.44 29.54 14,724,404 -1.46(-4.73%)
Feb 04, 2008 30.87 31.49 30.75 31.00 13,239,803 -0.01(-0.02%)
Feb 01, 2008 31.17 31.35 30.44 31.01 11,143,813 -0.17(-0.53%)
Jan 31, 2008 29.84 31.76 29.18 31.17 17,970,524 +0.93(+3.07%)
Jan 30, 2008 31.12 31.21 30.10 30.25 15,840,611 -1.07(-3.41%)
Jan 29, 2008 30.41 31.40 30.37 31.31 11,859,175 +0.54(+1.77%)
Jan 28, 2008 28.95 30.77 28.72 30.77 15,442,278 +1.80(+6.23%)
Jan 25, 2008 30.41 30.47 28.81 28.97 11,750,492 -1.10(-3.66%)
Jan 24, 2008 30.10 30.71 29.52 30.07 13,579,965 +0.10(+0.32%)
Jan 23, 2008 28.70 30.21 28.22 29.97 18,343,196 +0.99(+3.42%)
Jan 22, 2008 26.82 29.22 26.82 28.98 17,819,770 +0.67(+2.37%)
Jan 21, 2008 28.24 28.88 27.76 28.31 0 +0.00(+0.00%)
Jan 18, 2008 28.24 28.88 27.76 28.31 17,362,160 +0.23(+0.82%)
Jan 17, 2008 28.84 29.38 27.92 28.08 16,412,205 -0.74(-2.55%)
Jan 16, 2008 28.03 29.35 27.96 28.81 20,992,808 +0.60(+2.13%)
Jan 15, 2008 28.24 28.42 27.62 28.21 15,577,662 -0.43(-1.50%)
Jan 14, 2008 28.56 28.81 28.20 28.64 14,429,336 +0.36(+1.29%)
Jan 11, 2008 29.27 29.40 28.08 28.28 20,927,098 -1.52(-5.09%)
Jan 10, 2008 29.42 30.28 29.18 29.79 16,203,945 +0.09(+0.30%)
Jan 09, 2008 28.75 29.79 28.62 29.70 19,563,032 +0.51(+1.73%)
Jan 08, 2008 29.94 30.47 29.11 29.20 21,473,626 -0.96(-3.18%)
Jan 07, 2008 29.94 30.56 29.36 30.16 15,614,958 -0.30(-0.99%)
Jan 04, 2008 30.89 30.89 29.89 30.46 16,704,012 -1.04(-3.31%)
Jan 03, 2008 32.93 32.93 31.23 31.50 19,997,254 -1.27(-3.87%)
Jan 02, 2008 33.73 33.89 32.45 32.77 9,950,457 -0.91(-2.72%)
Jan 01, 2008 33.28 33.91 33.28 33.68 0 +0.00(+0.00%)
Dec 31, 2007 33.28 33.91 33.28 33.68 5,075,770 +0.23(+0.69%)
Dec 28, 2007 33.53 33.81 33.18 33.45 5,121,400 -0.13(-0.38%)
Dec 27, 2007 33.89 33.90 33.39 33.58 5,317,169 -0.57(-1.67%)
Dec 26, 2007 33.98 34.29 33.67 34.15 5,077,936 +0.04(+0.11%)
Dec 24, 2007 33.58 34.20 33.52 34.11 4,655,804 +0.54(+1.60%)
Dec 21, 2007 33.37 33.78 33.18 33.57 14,225,755 +0.52(+1.57%)
Dec 20, 2007 32.93 33.27 32.49 33.05 9,158,535 +0.30(+0.92%)
Dec 19, 2007 33.02 33.26 32.39 32.75 10,335,743 -0.27(-0.81%)
Dec 18, 2007 33.11 33.11 31.20 33.02 37,071,796 +0.31(+0.94%)
Dec 17, 2007 32.50 32.82 31.95 32.72 16,641,593 +0.51(+1.59%)
Dec 14, 2007 32.82 33.19 32.18 32.20 9,082,226 -0.83(-2.50%)
Dec 13, 2007 32.05 33.17 32.05 33.03 13,316,605 +0.51(+1.55%)
Dec 12, 2007 33.42 33.84 31.92 32.52 17,721,258 -0.08(-0.26%)
Dec 11, 2007 33.80 34.48 32.37 32.61 16,472,215 -1.24(-3.67%)
Dec 10, 2007 33.91 34.00 33.50 33.85 6,065,888 +0.13(+0.38%)
Dec 07, 2007 33.71 34.07 33.46 33.72 7,517,513 +0.00(+0.00%)
Dec 06, 2007 33.00 33.85 32.58 33.72 10,273,067 +0.57(+1.72%)
Dec 05, 2007 33.04 33.23 32.63 33.15 9,030,029 +0.48(+1.47%)
Dec 04, 2007 32.89 32.98 32.52 32.67 10,043,681 -0.42(-1.28%)
Dec 03, 2007 32.88 33.39 32.63 33.09 10,587,716 +0.44(+1.33%)
Nov 30, 2007 32.65 33.25 32.54 32.66 12,301,489 +0.35(+1.09%)
Nov 29, 2007 32.19 32.44 31.86 32.31 9,514,211 -0.05(-0.16%)
Nov 28, 2007 31.73 32.75 31.73 32.36 15,739,998 +0.95(+3.01%)
Nov 27, 2007 30.95 31.67 30.89 31.41 11,822,338 +0.54(+1.76%)
Nov 26, 2007 31.44 31.70 30.81 30.87 16,924,820 +0.15(+0.48%)
Nov 23, 2007 31.03 31.03 30.49 30.72 7,282,019 +0.27(+0.88%)
Nov 21, 2007 30.07 30.70 29.77 30.45 11,093,696 +0.15(+0.51%)
Nov 20, 2007 29.88 30.59 29.56 30.30 16,026,842 +0.53(+1.78%)
Nov 19, 2007 30.36 30.45 29.55 29.77 10,345,122 -0.20(-0.66%)
Nov 16, 2007 29.75 30.26 29.36 29.96 7,545,657 +0.32(+1.08%)
Nov 15, 2007 29.77 30.32 29.35 29.64 9,183,411 -0.26(-0.88%)
Nov 14, 2007 30.09 30.55 29.87 29.91 12,476,198 -0.06(-0.21%)
Nov 13, 2007 29.46 30.43 29.46 29.97 15,276,877 +0.82(+2.81%)
Nov 12, 2007 29.00 29.75 28.82 29.15 8,760,069 +0.35(+1.22%)
Nov 09, 2007 29.48 29.56 28.72 28.80 16,302,635 -0.95(-3.18%)
Nov 08, 2007 29.83 29.83 28.95 29.75 11,514,618 +0.12(+0.39%)
Nov 07, 2007 29.75 30.25 29.59 29.63 7,673,859 -0.49(-1.61%)
Nov 06, 2007 29.91 30.18 29.35 30.12 9,302,842 +0.23(+0.77%)
Nov 05, 2007 30.12 30.19 29.60 29.89 8,037,546 -0.33(-1.10%)
Nov 02, 2007 30.29 30.41 29.66 30.22 8,633,191 +0.04(+0.15%)
Nov 01, 2007 30.70 30.80 30.07 30.18 11,180,677 -0.86(-2.78%)
Oct 31, 2007 31.35 31.40 30.62 31.04 19,804,958 -0.27(-0.86%)
Oct 30, 2007 31.06 31.58 30.80 31.31 7,336,391 +0.02(+0.06%)
Oct 29, 2007 31.07 31.71 31.03 31.29 7,069,402 +0.40(+1.28%)
Oct 26, 2007 30.90 31.03 30.49 30.89 5,441,838 +0.23(+0.75%)
Oct 25, 2007 30.55 30.99 30.19 30.66 7,365,589 +0.17(+0.57%)
Oct 24, 2007 30.23 30.74 29.82 30.49 9,477,564 +0.22(+0.74%)
Oct 23, 2007 30.22 30.44 29.79 30.27 9,515,752 +0.19(+0.62%)
Oct 22, 2007 29.76 30.32 29.74 30.08 6,752,706 +0.04(+0.13%)
Oct 19, 2007 30.55 30.77 29.96 30.04 11,374,352 -0.56(-1.84%)
Oct 18, 2007 31.03 31.03 30.44 30.60 8,637,724 -0.53(-1.71%)
Oct 17, 2007 31.30 31.35 30.59 31.14 8,523,627 +0.03(+0.08%)
Oct 16, 2007 31.33 31.47 30.76 31.11 8,666,437 -0.40(-1.26%)
Oct 15, 2007 31.69 31.89 31.22 31.51 8,169,287 -0.29(-0.93%)
Oct 12, 2007 31.83 31.92 31.58 31.80 7,881,265 +0.03(+0.10%)
Oct 11, 2007 31.61 32.27 31.55 31.77 12,097,398 +0.14(+0.44%)
Oct 10, 2007 31.91 31.92 31.50 31.63 7,704,203 -0.22(-0.68%)
Oct 09, 2007 31.60 31.85 31.36 31.85 7,089,255 +0.23(+0.73%)
Oct 08, 2007 31.44 31.64 31.19 31.62 6,968,891 +0.17(+0.55%)
Oct 05, 2007 31.22 32.01 31.10 31.44 10,166,497 +0.44(+1.42%)
Oct 04, 2007 31.14 31.38 30.71 31.00 7,196,489 -0.04(-0.14%)
Oct 03, 2007 30.37 31.58 30.27 31.05 14,289,088 +0.64(+2.10%)
Oct 02, 2007 30.07 30.55 30.07 30.41 8,537,525 +0.38(+1.26%)
Oct 01, 2007 29.49 30.37 29.46 30.03 9,019,604 +0.59(+2.00%)
Sep 28, 2007 29.48 29.63 29.16 29.44 7,926,016 -0.12(-0.39%)
Sep 27, 2007 29.73 29.82 29.40 29.56 4,945,533 -0.08(-0.26%)
Sep 26, 2007 29.62 29.87 29.43 29.63 6,381,924 +0.20(+0.67%)
Sep 25, 2007 29.20 29.48 28.86 29.43 9,204,203 -0.14(-0.48%)
Sep 24, 2007 29.95 30.14 29.41 29.57 7,575,867 -0.34(-1.13%)
Sep 21, 2007 29.77 30.00 29.50 29.91 8,599,739 +0.20(+0.69%)
Sep 20, 2007 30.25 30.35 29.54 29.71 12,607,322 -0.66(-2.17%)
Sep 19, 2007 30.89 30.96 30.20 30.37 17,049,642 +0.01(+0.02%)
Sep 18, 2007 30.05 30.43 29.23 30.36 38,113,644 +1.87(+6.56%)
Sep 17, 2007 28.08 28.56 28.05 28.49 12,151,482 +0.29(+1.04%)
Sep 14, 2007 27.80 28.38 27.48 28.20 12,158,122 +0.40(+1.43%)
Sep 13, 2007 27.64 28.28 27.60 27.80 10,554,880 +0.34(+1.23%)
Sep 12, 2007 27.34 27.68 27.13 27.46 8,631,940 +0.04(+0.16%)
Sep 11, 2007 27.48 27.59 27.23 27.42 8,553,782 +0.11(+0.40%)
Sep 10, 2007 27.51 27.62 27.12 27.31 7,592,437 -0.10(-0.37%)
Sep 07, 2007 27.44 27.50 27.16 27.41 9,035,392 -0.23(-0.83%)
Sep 06, 2007 27.83 28.02 27.58 27.64 6,352,692 -0.03(-0.12%)
Sep 05, 2007 27.89 27.89 27.37 27.67 11,308,465 -0.43(-1.55%)
Sep 04, 2007 28.12 28.43 27.96 28.11 7,826,129 -0.01(-0.02%)
Aug 31, 2007 28.21 28.34 27.96 28.12 6,668,608 +0.17(+0.60%)
Aug 30, 2007 27.83 28.05 27.71 27.95 7,429,868 -0.18(-0.64%)
Aug 29, 2007 27.78 28.20 27.58 28.13 6,964,514 +0.54(+1.97%)
Aug 28, 2007 27.83 27.96 27.53 27.59 7,303,252 -0.38(-1.37%)
Aug 27, 2007 28.15 28.51 27.94 27.97 6,724,123 -0.20(-0.73%)
Aug 24, 2007 28.06 28.31 27.94 28.17 7,108,794 +0.00(+0.00%)
Aug 23, 2007 28.54 28.56 28.07 28.17 7,017,037 -0.19(-0.68%)
Aug 22, 2007 28.44 28.53 28.08 28.37 6,631,561 +0.16(+0.57%)
Aug 21, 2007 27.96 28.47 27.90 28.21 6,552,898 +0.14(+0.50%)
Aug 20, 2007 27.96 28.39 27.85 28.06 7,341,393 +0.13(+0.46%)
Aug 17, 2007 28.12 28.15 27.44 27.94 12,264,669 +0.40(+1.44%)
Aug 16, 2007 27.67 27.82 26.77 27.54 17,280,038 -0.31(-1.13%)
Aug 15, 2007 27.90 28.66 27.80 27.85 8,453,086 -0.04(-0.14%)
Aug 14, 2007 28.41 28.43 27.85 27.89 12,762,794 -0.56(-1.98%)
Aug 13, 2007 29.04 29.32 28.32 28.46 8,491,255 -0.39(-1.35%)
Aug 10, 2007 28.67 29.16 28.12 28.85 11,589,372 +0.10(+0.36%)
Aug 09, 2007 28.96 29.40 28.72 28.74 12,592,680 -0.22(-0.75%)
Aug 08, 2007 28.95 29.27 28.79 28.96 10,876,634 +0.24(+0.82%)
Aug 07, 2007 28.25 29.47 28.18 28.72 15,782,294 +0.31(+1.08%)
Aug 06, 2007 27.94 28.69 27.65 28.42 13,175,202 +0.43(+1.55%)
Aug 03, 2007 28.08 28.44 27.84 27.98 9,590,840 -0.46(-1.62%)
Aug 02, 2007 28.35 28.56 27.83 28.44 10,132,132 +0.14(+0.50%)
Aug 01, 2007 28.24 28.54 27.92 28.30 17,593,742 -0.22(-0.78%)
Jul 31, 2007 28.82 29.17 28.47 28.53 12,003,210 -0.13(-0.45%)
Jul 30, 2007 28.30 28.85 28.17 28.65 9,273,623 +0.37(+1.31%)
Jul 27, 2007 28.53 28.92 28.19 28.28 12,543,651 -0.29(-1.01%)
Jul 26, 2007 28.82 28.98 28.23 28.57 17,817,162 -0.55(-1.89%)
Jul 25, 2007 29.10 29.33 28.72 29.12 12,349,819 +0.11(+0.38%)
Jul 24, 2007 29.18 29.49 28.85 29.01 11,133,114 -0.38(-1.31%)
Jul 23, 2007 29.94 30.03 29.34 29.40 13,595,919 -0.28(-0.93%)
Jul 20, 2007 29.96 30.05 29.45 29.67 11,401,958 -0.29(-0.96%)
Jul 19, 2007 29.71 30.04 29.56 29.96 6,353,594 +0.38(+1.28%)
Jul 18, 2007 29.63 29.88 29.20 29.58 8,967,082 -0.17(-0.58%)
Jul 17, 2007 30.13 30.34 29.70 29.75 10,249,329 -0.42(-1.40%)
Jul 16, 2007 30.26 30.28 29.97 30.18 6,404,624 -0.12(-0.38%)
Jul 13, 2007 30.71 30.71 30.23 30.29 7,006,069 -0.45(-1.46%)
Jul 12, 2007 30.60 30.88 30.29 30.74 8,376,156 +0.38(+1.24%)
Jul 11, 2007 30.39 30.58 30.29 30.36 7,870,211 -0.03(-0.11%)
Jul 10, 2007 30.60 30.67 30.11 30.39 9,958,749 -0.54(-1.74%)
Jul 09, 2007 30.84 30.95 30.59 30.93 7,083,940 +0.03(+0.10%)
Jul 06, 2007 30.58 31.01 30.39 30.90 8,710,498 +0.32(+1.05%)
Jul 05, 2007 30.07 30.67 29.99 30.58 10,076,771 +0.49(+1.62%)
Jul 03, 2007 30.05 30.20 30.00 30.09 3,321,407 +0.06(+0.21%)
Jul 02, 2007 29.88 30.23 29.88 30.03 9,589,785 +0.17(+0.58%)
Jun 29, 2007 29.84 30.07 29.75 29.86 9,289,434 +0.02(+0.06%)
Jun 28, 2007 29.84 30.12 29.80 29.84 14,527,126 -0.02(-0.06%)
Jun 27, 2007 29.36 30.27 29.14 29.86 26,400,812 +1.07(+3.73%)
Jun 26, 2007 28.83 28.97 28.69 28.78 15,108,435 -0.05(-0.18%)
Jun 25, 2007 28.76 28.97 28.70 28.83 16,717,051 +0.18(+0.63%)
Jun 22, 2007 28.42 28.92 28.47 28.65 16,312,949 +0.23(+0.81%)
Jun 21, 2007 28.74 28.81 28.30 28.42 18,647,314 -0.31(-1.09%)
Jun 20, 2007 28.98 29.14 28.70 28.74 24,809,578 -0.17(-0.58%)
Jun 19, 2007 29.36 29.50 28.79 28.90 52,035,180 -1.81(-5.89%)
Jun 18, 2007 30.64 30.92 30.23 30.71 9,869,808 +0.15(+0.50%)
Jun 15, 2007 30.65 30.89 30.45 30.56 7,589,467 -0.01(-0.04%)
Jun 14, 2007 30.69 30.89 30.36 30.57 5,867,799 -0.11(-0.35%)
Jun 13, 2007 30.52 30.77 30.32 30.68 5,328,977 +0.35(+1.16%)
Jun 12, 2007 30.36 30.75 30.23 30.33 6,798,663 -0.03(-0.11%)
Jun 11, 2007 30.64 30.65 30.27 30.36 7,553,673 -0.44(-1.43%)
Jun 08, 2007 30.39 30.85 30.24 30.80 5,269,421 +0.42(+1.37%)
Jun 07, 2007 30.58 31.06 30.36 30.39 7,259,156 -0.60(-1.94%)
Jun 06, 2007 30.71 31.08 30.44 30.99 8,535,477 +0.20(+0.67%)
Jun 05, 2007 31.21 31.27 30.71 30.78 7,682,861 -0.60(-1.92%)
Jun 04, 2007 31.40 31.63 31.24 31.39 6,122,908 -0.01(-0.04%)
Jun 01, 2007 30.96 31.47 30.87 31.40 9,172,757 +0.51(+1.64%)
May 31, 2007 30.07 30.94 29.97 30.89 9,160,203 +0.95(+3.16%)
May 30, 2007 29.88 30.00 29.63 29.95 6,185,284 +0.02(+0.06%)
May 29, 2007 29.96 30.16 29.56 29.93 5,914,278 +0.09(+0.30%)
May 25, 2007 29.84 29.95 29.71 29.84 4,966,930 -0.02(-0.06%)
May 24, 2007 30.48 30.52 29.77 29.86 9,731,172 -0.55(-1.81%)
May 23, 2007 30.71 30.90 30.31 30.41 4,858,270 -0.24(-0.79%)
May 22, 2007 30.66 30.78 30.39 30.65 4,798,440 +0.03(+0.08%)
May 21, 2007 30.66 30.91 30.48 30.62 7,225,822 +0.00(+0.00%)
May 18, 2007 30.46 30.68 30.32 30.62 8,408,408 +0.42(+1.40%)
May 17, 2007 30.21 30.36 30.00 30.20 7,500,681 -0.01(-0.02%)
May 16, 2007 30.18 30.31 29.91 30.21 7,042,985 +0.19(+0.62%)
May 15, 2007 30.36 30.41 29.89 30.02 9,320,641 +0.06(+0.19%)
May 14, 2007 30.00 30.20 29.88 29.96 8,482,345 -0.04(-0.13%)
May 11, 2007 29.73 30.07 29.73 30.00 9,096,043 +0.28(+0.93%)
May 10, 2007 30.20 30.66 29.68 29.73 8,730,576 -0.58(-1.92%)
May 09, 2007 29.63 30.38 29.63 30.31 7,070,345 +0.61(+2.07%)
May 08, 2007 29.90 29.90 29.55 29.70 6,064,367 -0.20(-0.68%)
May 07, 2007 29.56 29.90 29.56 29.90 5,318,750 +0.34(+1.15%)
May 04, 2007 30.06 30.07 29.43 29.56 8,649,088 -0.31(-1.05%)
May 03, 2007 29.82 30.34 29.65 29.88 10,301,763 +0.06(+0.19%)
May 02, 2007 29.75 30.22 29.69 29.82 6,770,932 +0.08(+0.26%)
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.