Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 17.46 18.89 17.46 18.89 172,318,592 +1.09(+6.10%)
Oct 30, 2008 18.21 18.35 17.32 17.80 98,632,400 +0.36(+2.06%)
Oct 29, 2008 17.97 18.61 17.27 17.44 141,571,584 -0.55(-3.04%)
Oct 28, 2008 16.64 18.18 15.64 17.99 141,369,520 +1.95(+12.13%)
Oct 27, 2008 16.31 17.03 16.01 16.04 94,054,016 -0.42(-2.56%)
Oct 24, 2008 16.01 22.34 16.01 16.46 136,193,440 -1.51(-8.39%)
Oct 23, 2008 17.64 18.13 16.85 17.97 124,551,424 +0.27(+1.50%)
Oct 22, 2008 18.32 19.06 16.93 17.71 126,871,112 -1.02(-5.47%)
Oct 21, 2008 18.71 19.47 18.52 18.73 96,569,888 -0.34(-1.76%)
Oct 20, 2008 18.69 19.11 17.98 19.07 108,586,760 +0.91(+4.99%)
Oct 17, 2008 18.39 19.36 18.10 18.16 0 -0.79(-4.16%)
Oct 16, 2008 19.07 19.55 17.28 18.95 169,348,544 +0.34(+1.81%)
Oct 15, 2008 19.85 20.38 18.44 18.61 151,334,960 -2.12(-10.21%)
Oct 14, 2008 20.65 21.26 19.54 20.73 273,786,976 +2.92(+16.41%)
Oct 13, 2008 18.58 19.00 16.92 17.81 217,274,016 +1.50(+9.20%)
Oct 10, 2008 15.16 17.31 14.84 16.31 272,684,448 +0.97(+6.32%)
Oct 09, 2008 18.23 18.75 15.25 15.34 253,205,584 -1.93(-11.18%)
Oct 08, 2008 15.90 18.52 15.64 17.27 413,018,272 -1.30(-7.03%)
Oct 07, 2008 23.17 23.63 18.57 18.57 183,472,016 -6.60(-26.23%)
Oct 06, 2008 24.83 26.17 24.05 25.18 105,416,248 -1.77(-6.55%)
Oct 03, 2008 29.58 30.08 26.58 26.94 0 -1.48(-5.20%)
Oct 02, 2008 29.57 30.04 28.37 28.42 77,393,336 -1.38(-4.62%)
Oct 01, 2008 27.01 30.08 26.74 29.79 99,182,968 +2.45(+8.94%)
Sep 30, 2008 25.32 27.68 24.89 27.35 101,353,864 +3.71(+15.70%)
Sep 29, 2008 28.68 28.68 23.64 23.64 128,303,224 -5.04(-17.58%)
Sep 26, 2008 26.38 29.30 26.01 28.68 0 +1.82(+6.78%)
Sep 25, 2008 26.62 27.74 26.19 26.86 77,155,640 +1.02(+3.93%)
Sep 24, 2008 26.39 27.02 25.79 25.84 59,241,432 -0.18(-0.69%)
Sep 23, 2008 26.88 27.70 25.00 26.02 69,845,800 -0.66(-2.49%)
Sep 22, 2008 28.11 28.12 26.57 26.68 82,690,200 -2.60(-8.88%)
Sep 19, 2008 30.12 30.87 26.89 29.29 0 +5.39(+22.56%)
Sep 18, 2008 21.97 25.08 20.99 23.90 287,525,024 +2.64(+12.43%)
Sep 17, 2008 22.36 22.97 20.72 21.25 223,237,776 -1.84(-7.95%)
Sep 16, 2008 19.56 23.25 19.54 23.09 221,302,240 +2.34(+11.30%)
Sep 15, 2008 22.06 23.53 20.75 20.75 355,603,456 -5.62(-21.31%)
Sep 12, 2008 25.22 26.88 25.08 26.36 0 +0.53(+2.06%)
Sep 11, 2008 24.19 25.97 23.73 25.83 119,597,120 +0.52(+2.04%)
Sep 10, 2008 25.76 26.07 24.38 25.32 112,782,304 -0.09(-0.37%)
Sep 09, 2008 26.80 27.43 25.24 25.41 136,928,320 -1.73(-6.36%)
Sep 08, 2008 27.55 27.90 26.14 27.14 210,135,968 +1.95(+7.76%)
Sep 05, 2008 23.50 25.23 23.30 25.18 0 +1.27(+5.33%)
Sep 04, 2008 25.46 25.63 23.83 23.91 91,362,728 -1.84(-7.16%)
Sep 03, 2008 25.17 25.78 24.65 25.75 91,846,128 +0.76(+3.03%)
Sep 02, 2008 25.07 25.39 24.56 25.00 92,192,896 +1.14(+4.79%)
Aug 29, 2008 23.74 24.12 23.53 23.86 0 -0.22(-0.92%)
Aug 28, 2008 23.13 24.08 22.83 24.08 84,207,296 +1.36(+6.00%)
Aug 27, 2008 22.35 22.86 22.06 22.71 51,023,208 +0.48(+2.17%)
Aug 26, 2008 22.25 22.59 21.79 22.23 56,778,984 +0.05(+0.21%)
Aug 25, 2008 22.94 23.02 22.10 22.19 54,126,480 -0.96(-4.14%)
Aug 22, 2008 22.97 23.31 22.43 23.14 0 +0.90(+4.03%)
Aug 21, 2008 21.95 22.48 21.43 22.25 65,145,292 -0.19(-0.85%)
Aug 20, 2008 21.68 22.52 21.24 22.44 82,420,792 +0.93(+4.31%)
Aug 19, 2008 22.19 22.22 21.26 21.51 93,067,840 -0.93(-4.16%)
Aug 18, 2008 23.53 23.60 22.45 22.45 77,736,904 -1.07(-4.56%)
Aug 15, 2008 23.37 24.13 23.18 23.52 0 +0.40(+1.72%)
Aug 14, 2008 22.17 23.36 21.93 23.12 84,433,840 +1.01(+4.57%)
Aug 13, 2008 23.35 23.48 21.83 22.11 128,067,672 -1.74(-7.29%)
Aug 12, 2008 25.25 25.28 23.63 23.85 77,196,024 -1.72(-6.74%)
Aug 11, 2008 24.65 26.03 24.53 25.57 82,287,664 +0.87(+3.50%)
Aug 08, 2008 23.73 25.09 23.57 24.71 79,838,552 +0.56(+2.32%)
Aug 07, 2008 25.10 25.69 23.86 24.15 101,604,664 -1.48(-5.77%)
Aug 06, 2008 25.30 26.03 24.68 25.63 72,607,632 -0.10(-0.39%)
Aug 05, 2008 25.49 26.20 25.32 25.72 96,959,024 +0.74(+2.94%)
Aug 04, 2008 24.97 25.74 24.28 24.99 77,139,096 -0.54(-2.13%)
Aug 01, 2008 25.43 25.66 24.46 25.53 76,614,512 +0.33(+1.31%)
Jul 31, 2008 25.07 25.92 24.61 25.20 86,524,896 -0.54(-2.11%)
Jul 30, 2008 25.57 26.43 24.51 25.75 155,882,096 +1.06(+4.31%)
Jul 29, 2008 24.68 24.68 21.30 24.68 142,860,992 +3.19(+14.83%)
Jul 28, 2008 22.48 23.43 21.40 21.50 95,658,904 -1.16(-5.14%)
Jul 25, 2008 23.44 23.82 22.22 22.66 117,079,504 -0.81(-3.46%)
Jul 24, 2008 25.79 26.05 23.35 23.47 157,340,304 -2.14(-8.37%)
Jul 23, 2008 24.55 26.25 24.32 25.62 208,262,880 +0.84(+3.37%)
Jul 22, 2008 21.34 25.62 20.84 24.78 182,297,152 +2.90(+13.27%)
Jul 21, 2008 23.22 23.67 21.60 21.88 213,748,608 +0.82(+3.89%)
Jul 18, 2008 21.04 21.44 19.61 21.06 205,983,648 +0.76(+3.74%)
Jul 17, 2008 18.35 20.30 18.23 20.30 246,646,768 +2.93(+16.89%)
Jul 16, 2008 14.90 17.56 14.59 17.37 249,463,648 +3.18(+22.41%)
Jul 15, 2008 14.98 15.53 14.13 14.19 242,965,152 -1.25(-8.09%)
Jul 14, 2008 17.47 17.57 15.36 15.44 134,206,248 -1.16(-7.01%)
Jul 11, 2008 16.32 17.21 15.96 16.60 174,511,648 -0.53(-3.09%)
Jul 10, 2008 16.56 17.77 16.30 17.13 147,163,552 +0.23(+1.36%)
Jul 09, 2008 18.07 18.39 16.75 16.90 126,805,840 -1.13(-6.29%)
Jul 08, 2008 16.52 18.13 16.18 18.03 137,025,152 +1.54(+9.34%)
Jul 07, 2008 17.32 17.58 16.16 16.49 128,032,448 -0.67(-3.88%)
Jul 04, 2008 17.43 17.53 16.64 17.16 60,895,196 +0.00(+0.00%)
Jul 03, 2008 17.43 17.53 16.64 17.16 60,895,196 -0.11(-0.62%)
Jul 02, 2008 18.42 18.61 17.27 17.27 99,291,400 -0.97(-5.33%)
Jul 01, 2008 17.86 18.56 17.37 18.24 138,162,000 -0.05(-0.25%)
Jun 30, 2008 18.95 19.18 17.19 18.29 103,754,224 -0.55(-2.93%)
Jun 27, 2008 19.15 19.49 18.58 18.84 108,753,832 -0.17(-0.89%)
Jun 26, 2008 19.83 19.83 18.95 19.01 125,497,392 -1.38(-6.76%)
Jun 25, 2008 20.60 21.40 20.19 20.39 94,705,056 -0.01(-0.04%)
Jun 24, 2008 19.89 20.56 19.57 20.39 97,575,832 +0.57(+2.86%)
Jun 23, 2008 20.82 20.88 19.79 19.83 91,016,872 -0.93(-4.50%)
Jun 20, 2008 20.92 21.53 20.65 20.76 117,368,184 -0.80(-3.70%)
Jun 19, 2008 21.80 21.81 20.67 21.56 136,344,528 -0.18(-0.81%)
Jun 18, 2008 22.10 22.18 21.45 21.73 95,324,128 -0.67(-2.98%)
Jun 17, 2008 23.53 23.66 22.35 22.40 58,134,400 -0.83(-3.56%)
Jun 16, 2008 22.73 23.56 22.56 23.23 58,987,236 +0.41(+1.81%)
Jun 13, 2008 22.81 22.91 22.25 22.81 67,185,984 +0.26(+1.16%)
Jun 12, 2008 22.25 23.01 22.22 22.55 79,799,936 +0.45(+2.05%)
Jun 11, 2008 23.02 23.12 22.09 22.10 89,442,792 -0.59(-2.60%)
Jun 10, 2008 22.97 23.39 22.46 22.69 80,820,240 +0.01(+0.03%)
Jun 09, 2008 23.58 23.63 22.48 22.68 91,259,024 -0.68(-2.92%)
Jun 06, 2008 24.25 24.28 23.28 23.37 91,611,176 -1.14(-4.66%)
Jun 05, 2008 24.62 24.81 24.18 24.51 68,585,560 +0.00(+0.00%)
Jun 04, 2008 24.75 24.98 24.37 24.51 79,808,248 -1.01(-3.96%)
Jun 03, 2008 25.89 25.99 25.20 25.52 62,596,312 -0.21(-0.80%)
Jun 02, 2008 25.92 26.00 25.43 25.72 51,937,472 -0.33(-1.26%)
May 30, 2008 26.66 26.71 26.03 26.05 41,727,156 -0.45(-1.71%)
May 29, 2008 25.88 26.64 25.79 26.51 49,571,284 +0.56(+2.16%)
May 28, 2008 26.38 26.41 25.47 25.95 60,864,452 -0.23(-0.88%)
May 27, 2008 26.06 26.31 25.82 26.18 49,566,952 +0.18(+0.71%)
May 26, 2008 26.49 26.52 25.97 25.99 0 +0.00(+0.00%)
May 23, 2008 26.49 26.52 25.97 25.99 55,388,504 -0.61(-2.30%)
May 22, 2008 26.62 27.07 26.42 26.61 52,646,004 +0.08(+0.29%)
May 21, 2008 27.12 27.23 26.43 26.53 57,819,272 -0.58(-2.15%)
May 20, 2008 27.46 27.54 27.02 27.11 47,693,516 -0.54(-1.97%)
May 19, 2008 27.75 28.13 27.31 27.66 49,330,164 -0.05(-0.19%)
May 16, 2008 28.18 28.21 27.61 27.71 41,938,972 -0.41(-1.47%)
May 15, 2008 28.25 28.26 27.66 28.12 61,144,328 -0.07(-0.24%)
May 14, 2008 28.15 28.34 27.96 28.19 37,520,352 +0.15(+0.52%)
May 13, 2008 28.70 28.80 27.96 28.05 46,305,660 -0.64(-2.22%)
May 12, 2008 28.21 28.79 28.16 28.68 34,865,924 +0.61(+2.16%)
May 09, 2008 28.51 28.70 27.98 28.08 56,199,704 -0.52(-1.82%)
May 08, 2008 29.27 29.35 28.51 28.60 46,995,084 -0.51(-1.76%)
May 07, 2008 30.09 30.20 29.00 29.11 47,712,216 -0.95(-3.16%)
May 06, 2008 29.62 30.21 29.20 30.06 46,470,952 +0.21(+0.69%)
May 05, 2008 30.18 30.28 29.73 29.85 42,772,868 -0.63(-2.06%)
May 02, 2008 30.72 31.14 30.18 30.48 57,898,600 +0.31(+1.02%)
May 01, 2008 28.85 30.25 28.77 30.18 54,204,348 +1.42(+4.93%)
Apr 30, 2008 29.12 29.45 28.67 28.76 44,057,380 -0.25(-0.85%)
Apr 29, 2008 29.16 29.44 28.87 29.00 36,887,504 -0.25(-0.84%)
Apr 28, 2008 29.40 29.55 29.00 29.25 31,652,052 -0.09(-0.31%)
Apr 25, 2008 29.32 29.63 28.76 29.34 45,251,496 +0.33(+1.14%)
Apr 24, 2008 28.35 29.26 28.26 29.01 51,866,836 +0.77(+2.74%)
Apr 23, 2008 28.50 28.60 27.96 28.24 39,457,448 -0.11(-0.38%)
Apr 22, 2008 28.82 28.90 28.11 28.34 55,002,992 -0.47(-1.62%)
Apr 21, 2008 28.95 29.30 28.62 28.81 50,038,024 -0.73(-2.46%)
Apr 18, 2008 29.47 30.35 29.20 29.54 63,039,424 +0.84(+2.91%)
Apr 17, 2008 28.12 28.91 27.77 28.70 39,291,980 +0.38(+1.33%)
Apr 16, 2008 27.89 28.33 27.68 28.33 49,752,024 +1.07(+3.93%)
Apr 15, 2008 27.66 27.93 27.02 27.26 57,881,136 +0.00(+0.00%)
Apr 14, 2008 27.89 27.99 27.15 27.26 57,686,416 -1.04(-3.68%)
Apr 11, 2008 28.47 29.02 28.19 28.30 46,662,964 -0.57(-1.99%)
Apr 10, 2008 29.06 29.34 28.62 28.87 48,827,640 -0.18(-0.63%)
Apr 09, 2008 29.59 29.72 29.00 29.06 41,691,128 -0.34(-1.17%)
Apr 08, 2008 30.01 30.11 29.30 29.40 51,731,572 -0.86(-2.84%)
Apr 07, 2008 30.53 30.95 30.15 30.26 41,938,672 +0.07(+0.23%)
Apr 04, 2008 30.81 30.86 30.11 30.19 40,980,504 -0.74(-2.38%)
Apr 03, 2008 30.41 31.16 30.06 30.93 40,528,932 +0.05(+0.17%)
Apr 02, 2008 31.32 32.07 30.66 30.87 52,902,360 -0.43(-1.37%)
Apr 01, 2008 30.08 31.32 30.02 31.30 68,441,832 +2.26(+7.78%)
Mar 31, 2008 29.23 30.64 28.94 29.04 48,338,348 -0.12(-0.42%)
Mar 28, 2008 29.23 29.99 29.10 29.16 50,207,956 -0.44(-1.48%)
Mar 27, 2008 30.65 30.93 29.58 29.60 55,863,320 -0.92(-3.01%)
Mar 26, 2008 30.82 30.99 29.88 30.52 66,635,588 -0.87(-2.76%)
Mar 25, 2008 31.91 32.37 31.18 31.39 68,386,608 -1.13(-3.49%)
Mar 24, 2008 31.98 33.29 31.75 32.52 81,812,904 +0.45(+1.41%)
Mar 21, 2008 29.76 32.17 29.54 32.07 90,809,656 +0.00(+0.00%)
Mar 20, 2008 29.76 32.17 29.54 32.07 90,796,600 +2.53(+8.56%)
Mar 19, 2008 30.09 31.00 29.41 29.54 80,882,856 -0.28(-0.95%)
Mar 18, 2008 28.40 29.82 27.96 29.82 89,628,400 +2.28(+8.26%)
Mar 17, 2008 26.32 27.89 26.24 27.55 88,186,536 +0.21(+0.76%)
Mar 14, 2008 28.71 28.81 26.97 27.34 75,177,072 -1.11(-3.90%)
Mar 13, 2008 27.85 28.77 27.16 28.45 69,916,928 +0.08(+0.30%)
Mar 12, 2008 28.61 29.80 28.33 28.37 54,495,260 -0.53(-1.83%)
Mar 11, 2008 28.27 28.92 27.26 28.90 88,880,752 +1.85(+6.83%)
Mar 10, 2008 28.44 28.50 26.93 27.05 65,738,712 -1.10(-3.89%)
Mar 07, 2008 27.61 28.78 27.50 28.15 57,258,816 +0.17(+0.60%)
Mar 06, 2008 28.31 28.52 27.79 27.98 67,828,472 -0.79(-2.74%)
Mar 05, 2008 29.61 29.67 28.51 28.77 67,663,392 -0.94(-3.17%)
Mar 04, 2008 29.69 29.95 28.94 29.71 60,809,372 -0.31(-1.02%)
Mar 03, 2008 30.44 30.61 29.55 30.01 48,639,600 -0.43(-1.41%)
Feb 29, 2008 31.42 31.46 30.29 30.44 51,837,648 -1.29(-4.06%)
Feb 28, 2008 32.63 32.74 31.68 31.73 45,621,424 -1.12(-3.40%)
Feb 27, 2008 32.44 33.13 32.32 32.85 38,783,648 +0.12(+0.37%)
Feb 26, 2008 32.72 33.11 32.43 32.73 39,865,240 -0.17(-0.51%)
Feb 25, 2008 32.38 32.96 31.96 32.90 39,124,336 +0.26(+0.80%)
Feb 22, 2008 32.40 32.67 31.43 32.63 44,063,676 +0.30(+0.92%)
Feb 21, 2008 32.96 33.32 32.18 32.34 47,200,364 -0.58(-1.77%)
Feb 20, 2008 32.33 33.10 32.09 32.92 50,192,400 +0.23(+0.70%)
Feb 19, 2008 33.08 33.17 32.44 32.69 42,912,660 -0.02(-0.07%)
Feb 18, 2008 32.18 32.71 31.93 32.71 0 +0.00(+0.00%)
Feb 15, 2008 32.18 32.71 31.93 32.71 66,939,836 +0.35(+1.09%)
Feb 14, 2008 33.25 33.40 32.27 32.36 48,742,244 -0.84(-2.52%)
Feb 13, 2008 32.99 33.32 32.57 33.19 43,592,728 +0.39(+1.19%)
Feb 12, 2008 32.49 33.19 32.31 32.80 52,212,536 +0.52(+1.61%)
Feb 11, 2008 32.78 32.78 31.92 32.28 47,403,660 -0.02(-0.05%)
Feb 08, 2008 33.11 33.20 31.83 32.30 58,340,392 -0.93(-2.79%)
Feb 07, 2008 32.31 33.56 32.08 33.22 62,419,172 +0.80(+2.46%)
Feb 06, 2008 32.72 33.19 32.34 32.43 49,172,612 -0.03(-0.09%)
Feb 05, 2008 32.96 33.24 32.40 32.46 72,759,504 -1.27(-3.77%)
Feb 04, 2008 34.28 34.35 33.63 33.73 47,387,020 -0.77(-2.22%)
Feb 01, 2008 33.80 34.53 33.76 34.50 78,597,728 +0.67(+1.99%)
Jan 31, 2008 32.01 34.09 31.69 33.82 104,915,944 +1.49(+4.60%)
Jan 30, 2008 32.05 33.47 31.59 32.34 93,415,744 +0.21(+0.64%)
Jan 29, 2008 31.91 32.27 31.41 32.13 70,767,352 +0.57(+1.80%)
Jan 28, 2008 30.21 31.56 30.00 31.56 61,680,536 +1.32(+4.36%)
Jan 25, 2008 30.73 31.06 30.01 30.24 101,381,880 -0.32(-1.05%)
Jan 24, 2008 31.03 31.25 29.76 30.57 143,343,264 -0.51(-1.65%)
Jan 23, 2008 28.21 31.41 28.04 31.08 122,089,224 +2.44(+8.50%)
Jan 22, 2008 25.37 29.86 25.37 28.64 112,147,808 +1.09(+3.95%)
Jan 21, 2008 28.54 28.71 26.91 27.56 0 +0.00(+0.00%)
Jan 18, 2008 28.54 28.71 26.91 27.56 79,316,464 -0.72(-2.55%)
Jan 17, 2008 30.01 30.01 28.18 28.28 60,995,948 -1.36(-4.60%)
Jan 16, 2008 28.87 30.19 28.87 29.64 60,646,164 +0.62(+2.14%)
Jan 15, 2008 29.72 29.72 28.97 29.02 55,559,488 -1.03(-3.42%)
Jan 14, 2008 29.69 30.11 29.42 30.05 48,380,892 +0.55(+1.87%)
Jan 11, 2008 30.19 30.47 28.46 29.49 103,275,904 -0.61(-2.04%)
Jan 10, 2008 29.42 30.50 29.03 30.11 79,019,504 +0.43(+1.45%)
Jan 09, 2008 29.40 29.72 28.67 29.68 57,797,480 +0.25(+0.86%)
Jan 08, 2008 30.78 30.80 29.33 29.42 55,014,016 -1.14(-3.73%)
Jan 07, 2008 30.68 30.83 30.08 30.57 41,620,808 +0.04(+0.13%)
Jan 04, 2008 30.64 30.87 30.46 30.53 45,586,532 -0.34(-1.12%)
Jan 03, 2008 31.13 31.26 30.83 30.87 29,134,538 -0.20(-0.64%)
Jan 02, 2008 31.82 31.83 30.91 31.07 40,160,232 -0.54(-1.70%)
Jan 01, 2008 31.34 31.87 31.11 31.61 0 +0.00(+0.00%)
Dec 31, 2007 31.34 31.87 31.11 31.61 32,194,382 +0.12(+0.39%)
Dec 28, 2007 31.95 32.09 31.29 31.49 30,660,160 -0.28(-0.87%)
Dec 27, 2007 32.18 32.20 31.65 31.76 25,173,778 -0.64(-1.99%)
Dec 26, 2007 32.24 32.42 31.98 32.40 20,163,128 +0.02(+0.05%)
Dec 24, 2007 31.97 32.69 31.97 32.39 16,606,983 +0.28(+0.86%)
Dec 21, 2007 32.03 32.23 31.46 32.11 55,868,628 +0.39(+1.23%)
Dec 20, 2007 32.06 32.18 31.28 31.72 37,596,252 -0.14(-0.43%)
Dec 19, 2007 31.93 32.63 31.78 31.86 34,978,028 +0.07(+0.22%)
Dec 18, 2007 32.28 32.33 31.24 31.79 45,243,828 -0.15(-0.48%)
Dec 17, 2007 32.18 32.33 31.61 31.95 51,440,888 -0.35(-1.09%)
Dec 14, 2007 32.50 33.13 32.26 32.30 43,111,948 -0.68(-2.07%)
Dec 13, 2007 32.84 33.05 32.18 32.98 49,026,104 -0.29(-0.87%)
Dec 12, 2007 34.43 34.96 32.57 33.27 81,746,576 -0.93(-2.73%)
Dec 11, 2007 35.64 36.01 34.09 34.21 44,380,984 -1.52(-4.27%)
Dec 10, 2007 34.86 35.84 34.79 35.73 39,871,884 +0.97(+2.80%)
Dec 07, 2007 35.24 35.55 34.73 34.76 31,232,954 -0.45(-1.28%)
Dec 06, 2007 34.62 35.22 34.41 35.21 28,419,248 +0.56(+1.61%)
Dec 05, 2007 34.10 34.69 33.98 34.65 38,178,872 +0.40(+1.16%)
Dec 04, 2007 34.47 34.49 34.07 34.25 31,661,384 -0.58(-1.67%)
Dec 03, 2007 35.43 35.52 34.71 34.83 32,755,436 -0.51(-1.43%)
Nov 30, 2007 35.35 35.78 34.93 35.34 59,181,652 +1.15(+3.36%)
Nov 29, 2007 34.32 34.38 33.72 34.19 29,510,194 -0.17(-0.49%)
Nov 28, 2007 33.48 34.47 32.94 34.36 47,788,120 +1.46(+4.45%)
Nov 27, 2007 32.53 33.19 32.18 32.90 46,602,004 +0.81(+2.53%)
Nov 26, 2007 33.12 33.14 32.04 32.08 40,955,828 -0.97(-2.94%)
Nov 23, 2007 32.61 33.20 32.49 33.06 18,884,082 +0.77(+2.40%)
Nov 21, 2007 32.47 33.19 32.11 32.28 38,432,872 -0.48(-1.47%)
Nov 20, 2007 32.79 33.43 31.97 32.76 56,799,800 -0.04(-0.12%)
Nov 19, 2007 33.77 33.77 32.77 32.80 42,414,316 -1.19(-3.49%)
Nov 16, 2007 33.93 34.09 33.31 33.99 43,566,180 +0.22(+0.66%)
Nov 15, 2007 34.96 35.09 33.55 33.77 41,788,760 -1.26(-3.61%)
Nov 14, 2007 35.88 36.00 34.72 35.03 44,361,792 -0.41(-1.17%)
Nov 13, 2007 34.09 35.53 33.85 35.45 53,366,240 +1.75(+5.21%)
Nov 12, 2007 33.36 34.76 33.36 33.69 42,683,196 +0.00(+0.00%)
Nov 09, 2007 33.21 34.54 32.63 33.69 58,991,100 +0.37(+1.10%)
Nov 08, 2007 33.21 34.02 32.19 33.32 62,784,124 +0.15(+0.44%)
Nov 07, 2007 34.47 34.55 33.13 33.18 56,934,520 -1.72(-4.94%)
Nov 06, 2007 34.08 34.98 34.08 34.90 40,615,004 +0.85(+2.50%)
Nov 05, 2007 33.63 34.55 33.15 34.05 49,266,100 -0.51(-1.46%)
Nov 02, 2007 35.25 35.34 33.88 34.56 67,312,984 -0.46(-1.31%)
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.