Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 31.68 31.83 31.17 31.39 10,998,044 -0.57(-1.79%)
Feb 28, 2008 31.61 32.15 31.41 31.96 7,005,489 -0.56(-1.74%)
Feb 27, 2008 32.66 32.84 32.35 32.53 5,813,431 -0.39(-1.18%)
Feb 26, 2008 32.04 32.96 32.04 32.92 12,842,129 +0.72(+2.24%)
Feb 25, 2008 31.66 32.25 31.53 32.20 8,391,853 +0.50(+1.56%)
Feb 22, 2008 32.20 32.20 31.15 31.70 14,433,935 +0.43(+1.39%)
Feb 21, 2008 31.78 31.88 31.15 31.27 8,714,889 -0.35(-1.09%)
Feb 20, 2008 31.36 31.64 31.07 31.61 6,835,753 +0.04(+0.14%)
Feb 19, 2008 31.98 32.17 31.47 31.57 9,424,261 -0.33(-1.02%)
Feb 18, 2008 31.24 31.98 31.15 31.90 0 +0.00(+0.00%)
Feb 15, 2008 31.24 31.98 31.15 31.90 10,325,726 +0.53(+1.68%)
Feb 14, 2008 31.54 31.59 31.13 31.37 8,306,948 -0.23(-0.72%)
Feb 13, 2008 32.20 32.20 31.49 31.59 10,365,500 -0.43(-1.33%)
Feb 12, 2008 31.78 32.15 31.57 32.02 8,313,497 +0.50(+1.57%)
Feb 11, 2008 31.49 31.60 31.19 31.53 6,727,714 +0.00(+0.00%)
Feb 08, 2008 32.04 32.04 31.38 31.53 7,208,417 -0.62(-1.93%)
Feb 07, 2008 32.15 32.36 31.74 32.15 11,399,768 -0.11(-0.35%)
Feb 06, 2008 32.32 32.50 31.91 32.26 6,534,668 +0.10(+0.31%)
Feb 05, 2008 32.18 32.64 32.08 32.16 8,668,808 -0.53(-1.61%)
Feb 04, 2008 32.43 32.87 32.24 32.69 7,705,977 +0.26(+0.81%)
Feb 01, 2008 32.15 32.95 32.15 32.42 11,750,482 +0.17(+0.53%)
Jan 31, 2008 31.79 32.49 31.64 32.25 15,885,058 +0.03(+0.08%)
Jan 30, 2008 32.76 32.86 32.13 32.23 11,727,912 -0.60(-1.84%)
Jan 29, 2008 33.21 33.21 32.65 32.83 14,761,122 +0.73(+2.27%)
Jan 28, 2008 31.91 32.40 31.73 32.10 11,275,273 +0.26(+0.81%)
Jan 25, 2008 32.46 32.48 31.61 31.85 15,175,200 -0.36(-1.13%)
Jan 24, 2008 32.77 33.11 31.99 32.21 20,715,162 -0.54(-1.65%)
Jan 23, 2008 31.85 32.77 31.51 32.75 13,986,742 +0.01(+0.02%)
Jan 22, 2008 32.07 33.26 31.41 32.74 17,419,860 -0.97(-2.87%)
Jan 21, 2008 34.32 34.58 33.51 33.71 0 +0.00(+0.00%)
Jan 18, 2008 34.32 34.58 33.51 33.71 15,954,996 -0.71(-2.06%)
Jan 17, 2008 35.22 35.33 34.33 34.42 15,422,528 -0.77(-2.19%)
Jan 16, 2008 35.33 35.88 35.10 35.19 12,705,856 -0.33(-0.92%)
Jan 15, 2008 35.77 35.85 35.28 35.52 9,375,102 -0.37(-1.03%)
Jan 14, 2008 35.91 36.10 35.70 35.89 8,865,002 +0.23(+0.65%)
Jan 11, 2008 35.40 35.86 35.28 35.65 8,541,199 -0.03(-0.07%)
Jan 10, 2008 35.49 35.85 35.19 35.68 10,019,259 -0.01(-0.02%)
Jan 09, 2008 35.18 35.86 35.18 35.69 15,259,881 +0.50(+1.43%)
Jan 08, 2008 34.41 35.91 34.15 35.18 19,435,506 +0.95(+2.77%)
Jan 07, 2008 32.77 34.35 32.74 34.24 16,532,475 +1.73(+5.31%)
Jan 04, 2008 32.97 33.16 32.44 32.51 9,857,158 -0.75(-2.25%)
Jan 03, 2008 33.09 33.36 33.03 33.26 7,191,255 +0.28(+0.84%)
Jan 02, 2008 33.55 33.75 32.77 32.98 8,853,817 -0.53(-1.57%)
Jan 01, 2008 33.75 33.80 33.35 33.51 0 +0.00(+0.00%)
Dec 31, 2007 33.75 33.80 33.35 33.51 6,326,698 -0.41(-1.22%)
Dec 28, 2007 33.72 33.99 33.71 33.92 4,822,288 +0.11(+0.32%)
Dec 27, 2007 34.02 34.02 33.51 33.82 5,372,081 -0.27(-0.79%)
Dec 26, 2007 34.02 34.14 33.87 34.09 4,651,768 -0.11(-0.33%)
Dec 24, 2007 34.07 34.20 33.83 34.20 2,340,404 +0.16(+0.48%)
Dec 21, 2007 33.64 34.08 33.51 34.04 11,955,259 +0.63(+1.88%)
Dec 20, 2007 33.55 33.58 33.31 33.41 8,853,651 +0.03(+0.09%)
Dec 19, 2007 33.51 33.73 33.08 33.38 10,123,060 -0.19(-0.58%)
Dec 18, 2007 33.56 34.01 33.37 33.57 14,988,222 +0.19(+0.58%)
Dec 17, 2007 33.57 33.85 33.24 33.38 7,654,519 -0.33(-0.99%)
Dec 14, 2007 33.82 34.00 33.61 33.71 8,013,459 -0.29(-0.87%)
Dec 13, 2007 33.71 34.06 33.57 34.00 9,034,579 +0.06(+0.18%)
Dec 12, 2007 34.02 34.39 33.68 33.94 11,630,308 +0.01(+0.04%)
Dec 11, 2007 34.37 34.73 33.89 33.93 9,103,518 -0.45(-1.31%)
Dec 10, 2007 34.10 34.49 33.96 34.38 7,339,931 +0.30(+0.88%)
Dec 07, 2007 34.24 34.30 33.72 34.08 7,113,787 +0.23(+0.69%)
Dec 06, 2007 34.36 34.36 33.54 33.85 10,393,911 +0.28(+0.82%)
Dec 05, 2007 33.08 33.76 32.86 33.57 7,747,914 +0.87(+2.65%)
Dec 04, 2007 32.84 32.97 32.48 32.70 8,684,541 -0.26(-0.80%)
Dec 03, 2007 33.14 33.23 32.77 32.97 7,784,521 -0.26(-0.79%)
Nov 30, 2007 32.96 33.45 32.96 33.23 9,442,900 +0.10(+0.30%)
Nov 29, 2007 32.63 33.33 32.54 33.13 10,490,079 +0.33(+1.01%)
Nov 28, 2007 32.13 32.84 31.76 32.80 9,698,323 +0.85(+2.65%)
Nov 27, 2007 31.27 32.07 31.12 31.95 10,251,118 +0.78(+2.50%)
Nov 26, 2007 31.96 31.98 31.07 31.17 7,936,503 -0.70(-2.21%)
Nov 23, 2007 31.34 31.90 31.08 31.88 4,520,517 +1.07(+3.46%)
Nov 21, 2007 31.41 31.55 30.81 30.81 9,551,921 -0.79(-2.50%)
Nov 20, 2007 31.98 32.00 31.30 31.60 9,692,902 -0.26(-0.83%)
Nov 19, 2007 32.25 32.44 31.65 31.86 13,778,305 -0.65(-2.01%)
Nov 16, 2007 32.83 33.01 32.23 32.52 10,760,047 -0.16(-0.48%)
Nov 15, 2007 33.08 33.25 32.60 32.67 9,359,621 -0.61(-1.83%)
Nov 14, 2007 33.11 33.63 33.01 33.28 10,454,673 +0.24(+0.74%)
Nov 13, 2007 32.89 33.17 32.55 33.04 13,587,509 +0.09(+0.27%)
Nov 12, 2007 32.33 33.21 32.17 32.95 10,615,737 +0.62(+1.92%)
Nov 09, 2007 32.12 32.69 31.92 32.33 10,887,531 -0.07(-0.21%)
Nov 08, 2007 32.38 32.62 32.12 32.40 13,286,574 +0.06(+0.17%)
Nov 07, 2007 32.66 32.99 32.29 32.34 9,498,926 -0.60(-1.81%)
Nov 06, 2007 32.76 33.04 32.64 32.94 11,447,069 +0.20(+0.61%)
Nov 05, 2007 33.30 33.33 32.41 32.74 19,636,548 -0.32(-0.97%)
Nov 02, 2007 33.32 33.58 32.96 33.06 18,883,100 -0.06(-0.19%)
Nov 01, 2007 33.68 33.88 33.01 33.12 12,911,278 -0.87(-2.55%)
Oct 31, 2007 33.78 34.15 33.45 33.99 15,477,983 +0.29(+0.86%)
Oct 30, 2007 33.38 33.95 33.32 33.70 9,331,212 +0.11(+0.32%)
Oct 29, 2007 33.08 33.89 33.08 33.59 15,612,460 +0.53(+1.59%)
Oct 26, 2007 32.96 33.11 32.65 33.06 15,036,470 +0.16(+0.48%)
Oct 25, 2007 32.73 33.27 32.51 32.91 36,396,728 -2.33(-6.63%)
Oct 24, 2007 35.46 35.62 34.86 35.24 9,482,420 -0.62(-1.72%)
Oct 23, 2007 35.40 35.86 35.22 35.86 7,038,242 +0.66(+1.87%)
Oct 22, 2007 35.05 35.50 34.98 35.20 8,223,047 +0.01(+0.04%)
Oct 19, 2007 35.40 35.88 35.06 35.18 8,977,651 -0.37(-1.04%)
Oct 18, 2007 35.84 36.04 35.32 35.55 13,330,963 -0.19(-0.53%)
Oct 17, 2007 36.01 36.28 35.52 35.74 9,671,070 -0.13(-0.35%)
Oct 16, 2007 36.36 36.37 35.77 35.87 10,376,440 -0.50(-1.36%)
Oct 15, 2007 36.79 36.92 36.29 36.36 8,898,781 -0.37(-1.01%)
Oct 12, 2007 36.62 36.89 36.39 36.73 4,565,433 +0.11(+0.31%)
Oct 11, 2007 36.67 36.95 36.52 36.62 8,151,028 -0.03(-0.09%)
Oct 10, 2007 36.73 36.96 36.53 36.65 6,931,011 -0.09(-0.26%)
Oct 09, 2007 37.00 37.14 36.72 36.75 6,652,336 -0.28(-0.76%)
Oct 08, 2007 37.20 37.29 36.97 37.03 4,286,551 -0.29(-0.79%)
Oct 05, 2007 37.22 37.54 37.12 37.32 5,986,480 +0.32(+0.87%)
Oct 04, 2007 37.04 37.29 36.97 37.00 7,758,271 +0.05(+0.14%)
Oct 03, 2007 36.43 37.12 36.30 36.95 6,534,748 +0.29(+0.79%)
Oct 02, 2007 36.64 36.76 36.38 36.67 4,603,784 +0.08(+0.22%)
Oct 01, 2007 35.83 36.72 35.80 36.58 8,970,289 +0.85(+2.39%)
Sep 28, 2007 35.89 36.04 35.61 35.73 6,897,869 -0.28(-0.77%)
Sep 27, 2007 36.15 36.21 35.67 36.01 6,494,596 -0.02(-0.05%)
Sep 26, 2007 36.12 36.41 35.97 36.02 8,562,373 +0.12(+0.33%)
Sep 25, 2007 35.94 36.40 35.75 35.91 7,230,239 -0.20(-0.56%)
Sep 24, 2007 36.33 36.51 35.94 36.11 5,236,460 -0.06(-0.16%)
Sep 21, 2007 36.09 36.37 35.82 36.16 7,794,758 +0.34(+0.95%)
Sep 20, 2007 36.11 36.18 35.82 35.82 5,861,723 -0.28(-0.78%)
Sep 19, 2007 35.97 36.40 35.64 36.11 8,756,496 +0.24(+0.68%)
Sep 18, 2007 35.22 35.93 35.08 35.86 6,492,684 +0.75(+2.13%)
Sep 17, 2007 35.67 35.67 34.82 35.12 6,985,981 -0.55(-1.53%)
Sep 14, 2007 35.72 35.88 35.50 35.66 7,955,526 -0.23(-0.63%)
Sep 13, 2007 35.81 36.21 35.78 35.89 7,578,064 +0.08(+0.23%)
Sep 12, 2007 35.43 35.86 35.32 35.81 6,926,868 +0.28(+0.79%)
Sep 11, 2007 35.31 35.62 35.11 35.52 6,480,734 +0.29(+0.82%)
Sep 10, 2007 35.54 35.55 35.02 35.23 7,042,066 -0.02(-0.05%)
Sep 07, 2007 35.69 35.98 35.15 35.25 9,516,517 -0.80(-2.23%)
Sep 06, 2007 36.15 36.23 35.85 36.06 6,490,772 +0.10(+0.28%)
Sep 05, 2007 36.33 36.33 35.84 35.96 7,564,043 -0.53(-1.45%)
Sep 04, 2007 35.98 36.54 35.83 36.48 8,932,081 +0.49(+1.36%)
Aug 31, 2007 35.73 36.08 35.67 35.99 9,009,677 +0.43(+1.20%)
Aug 30, 2007 35.18 35.73 35.10 35.57 7,432,115 +0.22(+0.62%)
Aug 29, 2007 35.23 35.38 34.92 35.35 9,450,871 +0.14(+0.39%)
Aug 28, 2007 35.32 35.46 35.04 35.21 8,759,204 -0.18(-0.51%)
Aug 27, 2007 35.41 35.54 35.34 35.39 4,946,351 -0.14(-0.39%)
Aug 24, 2007 35.10 35.53 34.83 35.53 8,921,884 +0.46(+1.32%)
Aug 23, 2007 35.13 35.15 34.86 35.06 4,393,942 +0.08(+0.23%)
Aug 22, 2007 35.01 35.05 34.53 34.98 7,481,827 +0.29(+0.83%)
Aug 21, 2007 34.83 34.91 34.39 34.69 7,672,708 -0.22(-0.63%)
Aug 20, 2007 35.01 35.15 34.46 34.91 7,742,178 -0.11(-0.32%)
Aug 17, 2007 34.85 35.18 34.44 35.03 10,878,500 +0.61(+1.79%)
Aug 16, 2007 34.63 34.61 33.69 34.41 14,170,492 -0.22(-0.63%)
Aug 15, 2007 34.80 35.17 34.46 34.63 7,926,128 -0.16(-0.47%)
Aug 14, 2007 35.81 35.81 34.65 34.79 8,570,314 -0.94(-2.62%)
Aug 13, 2007 35.59 35.90 35.33 35.73 6,210,504 -0.14(-0.40%)
Aug 10, 2007 36.63 36.78 35.65 35.87 12,811,588 -0.43(-1.19%)
Aug 09, 2007 36.54 37.04 36.12 36.31 13,562,130 -0.35(-0.94%)
Aug 08, 2007 35.64 36.67 35.52 36.65 10,713,896 +1.18(+3.33%)
Aug 07, 2007 35.05 35.98 35.03 35.47 11,965,963 +0.19(+0.53%)
Aug 06, 2007 34.06 35.32 33.97 35.28 11,790,676 +1.08(+3.16%)
Aug 03, 2007 34.47 34.55 34.11 34.20 8,900,611 -0.06(-0.18%)
Aug 02, 2007 34.04 34.47 33.94 34.27 8,147,338 +0.25(+0.74%)
Aug 01, 2007 33.64 34.35 33.60 34.02 9,952,489 +0.07(+0.20%)
Jul 31, 2007 34.64 34.68 33.87 33.95 13,181,424 -0.43(-1.24%)
Jul 30, 2007 34.48 34.56 34.05 34.37 9,317,970 -0.16(-0.45%)
Jul 27, 2007 35.45 35.52 34.53 34.53 10,123,627 -1.05(-2.96%)
Jul 26, 2007 36.34 36.52 35.42 35.59 13,328,817 -1.09(-2.98%)
Jul 25, 2007 35.77 36.87 35.77 36.68 11,656,002 +0.80(+2.22%)
Jul 24, 2007 36.47 36.99 35.87 35.88 17,380,892 +0.00(+0.00%)
Jul 23, 2007 35.41 35.94 35.33 35.88 9,381,713 +0.72(+2.03%)
Jul 20, 2007 35.00 35.49 35.00 35.17 10,926,938 -0.22(-0.62%)
Jul 19, 2007 35.28 35.45 35.03 35.38 7,489,883 +0.21(+0.59%)
Jul 18, 2007 35.27 35.30 35.00 35.18 8,633,058 -0.22(-0.62%)
Jul 17, 2007 35.56 35.65 35.27 35.40 6,844,636 -0.31(-0.86%)
Jul 16, 2007 35.55 35.97 35.55 35.70 5,741,107 -0.02(-0.05%)
Jul 13, 2007 35.84 35.87 35.48 35.72 4,611,174 +0.08(+0.23%)
Jul 12, 2007 35.02 35.72 34.92 35.64 6,840,111 +0.65(+1.85%)
Jul 11, 2007 34.70 35.03 34.61 35.00 5,584,960 +0.20(+0.58%)
Jul 10, 2007 34.96 35.18 34.78 34.79 6,695,197 -0.38(-1.07%)
Jul 09, 2007 35.64 35.70 35.14 35.17 8,419,424 -0.38(-1.06%)
Jul 06, 2007 35.56 35.62 35.27 35.55 5,277,287 +0.05(+0.14%)
Jul 05, 2007 35.66 35.75 35.40 35.50 4,263,142 -0.14(-0.40%)
Jul 03, 2007 35.76 35.77 35.49 35.64 2,383,117 +0.04(+0.11%)
Jul 02, 2007 35.30 35.60 35.21 35.60 5,753,615 +0.53(+1.52%)
Jun 29, 2007 35.26 35.40 34.85 35.07 7,027,106 -0.19(-0.53%)
Jun 28, 2007 35.38 35.59 35.21 35.26 5,444,062 -0.09(-0.25%)
Jun 27, 2007 34.78 35.40 34.77 35.35 8,125,189 +0.28(+0.81%)
Jun 26, 2007 34.82 35.20 34.76 35.06 7,947,600 +0.24(+0.70%)
Jun 25, 2007 35.30 35.37 34.71 34.82 9,450,546 -0.20(-0.57%)
Jun 22, 2007 35.56 35.63 34.88 35.02 9,088,807 -0.63(-1.78%)
Jun 21, 2007 35.63 35.74 35.21 35.65 6,543,806 +0.03(+0.07%)
Jun 20, 2007 36.14 36.36 35.58 35.63 7,849,569 -0.62(-1.70%)
Jun 19, 2007 36.09 36.34 36.02 36.24 6,565,659 +0.21(+0.59%)
Jun 18, 2007 36.23 36.40 35.91 36.03 4,852,185 -0.19(-0.54%)
Jun 15, 2007 36.40 36.57 36.09 36.23 7,869,804 +0.21(+0.59%)
Jun 14, 2007 35.81 36.26 35.65 36.01 7,696,130 +0.28(+0.77%)
Jun 13, 2007 35.74 35.97 35.38 35.74 9,089,344 +0.10(+0.28%)
Jun 12, 2007 35.70 35.95 35.52 35.64 6,895,639 -0.33(-0.92%)
Jun 11, 2007 35.82 36.20 35.64 35.97 7,869,570 +0.18(+0.51%)
Jun 08, 2007 35.65 35.87 35.40 35.79 11,145,225 +0.06(+0.16%)
Jun 07, 2007 36.46 36.50 35.59 35.73 19,389,894 -0.85(-2.33%)
Jun 06, 2007 37.28 37.15 36.50 36.58 9,441,512 -0.45(-1.20%)
Jun 05, 2007 37.14 37.16 36.86 37.03 8,410,420 -0.10(-0.27%)
Jun 04, 2007 36.99 37.17 36.87 37.13 7,765,441 +0.14(+0.37%)
Jun 01, 2007 36.86 37.00 36.67 36.99 6,136,317 +0.20(+0.55%)
May 31, 2007 37.19 37.27 36.64 36.79 8,576,509 -0.39(-1.05%)
May 30, 2007 37.32 37.20 36.73 37.18 8,135,233 -0.14(-0.37%)
May 29, 2007 37.22 37.37 36.90 37.32 5,101,383 +0.06(+0.17%)
May 25, 2007 36.78 37.34 36.78 37.26 2,902,340 +0.11(+0.29%)
May 24, 2007 37.59 37.59 37.08 37.15 6,215,404 -0.13(-0.35%)
May 23, 2007 37.36 37.50 37.21 37.28 4,643,136 -0.08(-0.22%)
May 22, 2007 37.65 37.66 37.28 37.36 4,932,489 -0.06(-0.15%)
May 21, 2007 37.28 37.59 37.15 37.42 10,872,092 +0.16(+0.42%)
May 18, 2007 37.03 37.40 37.03 37.26 4,847,087 +0.22(+0.59%)
May 17, 2007 37.03 37.14 36.82 37.04 4,444,898 -0.06(-0.15%)
May 16, 2007 37.19 37.32 36.95 37.10 6,277,679 -0.08(-0.22%)
May 15, 2007 37.14 37.41 37.08 37.18 6,495,552 +0.02(+0.05%)
May 14, 2007 36.67 37.25 36.68 37.16 7,509,688 +0.49(+1.33%)
May 11, 2007 36.85 36.85 36.34 36.67 12,061,109 -0.18(-0.48%)
May 10, 2007 37.32 37.39 36.80 36.85 9,825,020 -0.65(-1.74%)
May 09, 2007 37.39 37.52 37.27 37.50 7,653,939 -0.05(-0.13%)
May 08, 2007 37.43 37.64 37.31 37.55 13,475,319 +0.07(+0.18%)
May 07, 2007 37.37 37.63 37.37 37.48 7,292,870 +0.11(+0.30%)
May 04, 2007 37.12 37.49 36.98 37.37 9,847,364 +0.25(+0.68%)
May 03, 2007 37.31 37.41 37.01 37.12 6,632,498 -0.01(-0.03%)
May 02, 2007 37.03 37.34 36.88 37.13 7,267,987 +0.17(+0.46%)
May 01, 2007 37.10 37.27 36.88 36.96 11,805,460 -0.15(-0.41%)
Apr 30, 2007 37.64 37.64 36.99 37.11 8,282,395 -0.30(-0.81%)
Apr 27, 2007 37.04 37.47 37.02 37.41 4,728,383 -0.08(-0.20%)
Apr 26, 2007 36.95 37.58 36.95 37.49 9,721,149 +0.14(+0.37%)
Apr 25, 2007 37.41 37.42 37.10 37.35 7,418,141 +0.14(+0.39%)
Apr 24, 2007 37.04 37.34 36.97 37.20 8,093,306 -0.22(-0.59%)
Apr 23, 2007 37.79 37.83 37.20 37.42 12,198,981 -0.58(-1.54%)
Apr 20, 2007 37.87 38.28 37.69 38.01 15,343,822 +0.34(+0.90%)
Apr 19, 2007 37.09 37.83 36.81 37.67 15,808,235 +0.55(+1.49%)
Apr 18, 2007 36.75 37.26 36.68 37.12 10,948,559 +0.17(+0.46%)
Apr 17, 2007 36.65 37.09 36.62 36.95 14,784,367 +0.29(+0.80%)
Apr 16, 2007 36.21 36.70 35.78 36.65 17,140,700 +0.95(+2.67%)
Apr 13, 2007 35.30 35.77 35.27 35.70 10,332,966 +0.59(+1.68%)
Apr 12, 2007 34.90 35.20 34.83 35.11 6,376,880 +0.22(+0.63%)
Apr 11, 2007 34.97 34.98 34.70 34.89 6,020,287 -0.06(-0.16%)
Apr 10, 2007 34.78 34.98 34.73 34.95 4,756,394 +0.06(+0.18%)
Apr 09, 2007 34.79 34.98 34.69 34.88 3,657,352 +0.06(+0.18%)
Apr 05, 2007 34.61 34.91 34.56 34.82 4,775,195 +0.20(+0.58%)
Apr 04, 2007 34.30 34.67 34.20 34.62 6,924,572 +0.26(+0.75%)
Apr 03, 2007 33.99 34.47 33.96 34.36 6,864,409 +0.23(+0.66%)
Apr 02, 2007 33.87 34.20 33.83 34.14 9,593,953 +0.43(+1.27%)
Mar 30, 2007 33.58 33.94 33.39 33.71 5,940,000 +0.19(+0.56%)
Mar 29, 2007 33.39 33.60 33.09 33.52 8,497,260 +0.25(+0.75%)
Mar 28, 2007 33.44 33.48 33.03 33.27 8,695,949 -0.16(-0.49%)
Mar 27, 2007 33.51 33.64 33.30 33.43 7,247,128 -0.28(-0.82%)
Mar 26, 2007 33.57 33.87 33.39 33.71 8,295,384 -0.06(-0.19%)
Mar 23, 2007 33.88 34.03 33.51 33.77 6,303,396 -0.23(-0.66%)
Mar 22, 2007 33.26 34.07 33.26 34.00 6,739,332 +0.22(+0.65%)
Mar 21, 2007 33.04 33.83 33.04 33.78 10,624,626 +0.66(+1.99%)
Mar 20, 2007 33.01 33.19 32.87 33.12 5,628,140 +0.06(+0.17%)
Mar 19, 2007 32.78 33.09 32.71 33.06 5,202,640 +0.31(+0.96%)
Mar 16, 2007 32.73 32.90 32.50 32.75 9,849,683 +0.08(+0.25%)
Mar 15, 2007 32.48 32.69 32.34 32.67 6,006,238 +0.09(+0.29%)
Mar 14, 2007 32.80 32.82 32.23 32.57 8,513,034 -0.11(-0.33%)
Mar 13, 2007 33.14 33.19 32.64 32.68 8,655,319 -0.46(-1.38%)
Mar 12, 2007 32.89 33.29 32.79 33.14 5,804,841 +0.13(+0.40%)
Mar 09, 2007 32.98 33.21 32.87 33.01 8,048,895 +0.14(+0.44%)
Mar 08, 2007 32.70 32.88 32.64 32.86 5,252,431 +0.31(+0.96%)
Mar 07, 2007 32.68 32.91 32.42 32.55 7,719,074 -0.23(-0.71%)
Mar 06, 2007 32.48 32.81 32.36 32.78 8,053,197 +0.38(+1.16%)
Mar 05, 2007 32.31 32.70 32.14 32.40 12,050,240 -0.09(-0.27%)
Mar 02, 2007 32.72 32.76 32.45 32.49 10,416,114 -0.30(-0.92%)
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.