Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 49.03 49.50 47.92 48.12 26,590,410 -1.54(-3.09%)
Jul 30, 2008 47.29 49.74 46.90 49.65 30,401,894 +2.52(+5.34%)
Jul 29, 2008 47.14 47.62 46.35 47.14 24,754,344 +0.20(+0.42%)
Jul 28, 2008 47.15 47.49 46.73 46.94 19,271,624 -0.04(-0.08%)
Jul 25, 2008 46.69 47.78 46.60 46.98 25,351,368 +0.32(+0.68%)
Jul 24, 2008 47.03 47.50 46.39 46.66 33,322,712 -0.37(-0.79%)
Jul 23, 2008 48.79 48.83 46.85 47.03 33,571,836 -1.70(-3.48%)
Jul 22, 2008 49.23 49.79 48.44 48.72 26,494,706 -0.73(-1.47%)
Jul 21, 2008 49.26 49.48 48.64 49.45 29,219,676 +0.49(+1.00%)
Jul 18, 2008 48.89 49.55 48.48 48.96 28,370,190 +0.22(+0.44%)
Jul 17, 2008 49.01 49.36 47.78 48.75 36,089,056 -0.41(-0.83%)
Jul 16, 2008 50.84 50.98 48.97 49.16 35,504,984 -1.72(-3.39%)
Jul 15, 2008 52.49 52.83 50.72 50.88 26,822,796 -1.92(-3.64%)
Jul 14, 2008 52.70 53.09 52.06 52.80 20,534,998 +0.31(+0.60%)
Jul 11, 2008 54.03 54.39 51.87 52.49 30,547,840 -2.28(-4.16%)
Jul 10, 2008 53.34 54.77 52.65 54.77 31,815,152 +1.33(+2.49%)
Jul 09, 2008 54.79 55.07 53.33 53.44 25,125,648 -1.07(-1.96%)
Jul 08, 2008 54.66 55.22 53.80 54.51 34,201,252 -0.59(-1.06%)
Jul 07, 2008 55.83 56.53 54.51 55.09 26,847,834 -1.03(-1.84%)
Jul 04, 2008 55.64 56.58 55.19 56.12 16,524,989 +0.00(+0.00%)
Jul 03, 2008 55.64 56.58 55.19 56.12 16,524,989 +0.69(+1.24%)
Jul 02, 2008 56.39 56.90 55.29 55.43 30,895,934 -0.94(-1.68%)
Jul 01, 2008 55.91 56.68 55.61 56.38 23,606,010 -0.03(-0.05%)
Jun 30, 2008 55.93 56.63 55.48 56.41 21,689,684 +0.76(+1.36%)
Jun 27, 2008 55.38 56.51 55.38 55.65 30,007,076 +0.22(+0.40%)
Jun 26, 2008 56.41 57.03 55.43 55.43 25,704,846 -1.11(-1.96%)
Jun 25, 2008 56.22 57.00 55.39 56.54 24,925,674 +0.41(+0.73%)
Jun 24, 2008 56.09 56.63 55.77 56.13 18,428,402 -0.24(-0.42%)
Jun 23, 2008 54.64 56.38 54.64 56.37 21,407,836 +1.39(+2.53%)
Jun 20, 2008 55.38 55.81 54.68 54.98 26,414,016 -0.14(-0.25%)
Jun 19, 2008 56.65 56.92 55.11 55.11 26,966,328 -1.37(-2.42%)
Jun 18, 2008 56.86 57.08 55.67 56.48 22,879,048 -0.63(-1.11%)
Jun 17, 2008 56.79 57.41 56.37 57.11 16,106,563 +0.50(+0.88%)
Jun 16, 2008 56.62 57.41 56.39 56.61 13,278,077 +0.05(+0.09%)
Jun 13, 2008 55.45 56.75 55.20 56.56 16,446,162 +0.76(+1.37%)
Jun 12, 2008 56.26 56.26 55.52 55.80 23,348,270 -0.77(-1.37%)
Jun 11, 2008 56.64 56.89 55.92 56.57 19,624,322 +0.36(+0.65%)
Jun 10, 2008 56.75 57.58 55.57 56.21 27,193,318 -1.38(-2.39%)
Jun 09, 2008 56.87 57.64 56.62 57.58 20,273,306 +0.97(+1.71%)
Jun 06, 2008 57.25 58.12 55.97 56.62 32,646,534 -0.28(-0.49%)
Jun 05, 2008 54.85 57.04 54.85 56.90 24,463,474 +2.25(+4.11%)
Jun 04, 2008 55.30 55.60 54.36 54.65 24,165,874 -1.04(-1.86%)
Jun 03, 2008 56.35 57.03 55.55 55.68 24,674,232 -0.86(-1.52%)
Jun 02, 2008 56.23 56.73 55.66 56.54 20,476,696 +0.13(+0.22%)
May 30, 2008 56.41 56.61 55.96 56.42 20,885,840 +0.16(+0.29%)
May 29, 2008 56.92 57.19 56.23 56.25 23,140,762 -0.89(-1.55%)
May 28, 2008 56.25 57.23 56.09 57.14 18,460,290 +0.48(+0.84%)
May 27, 2008 56.87 57.06 56.08 56.66 22,536,652 -0.65(-1.14%)
May 26, 2008 58.11 58.37 57.19 57.32 0 +0.00(+0.00%)
May 23, 2008 58.11 58.37 57.19 57.32 20,182,364 -0.67(-1.16%)
May 22, 2008 58.52 58.85 57.88 57.99 30,551,548 -0.63(-1.08%)
May 21, 2008 58.75 59.54 58.43 58.62 38,654,564 -0.04(-0.07%)
May 20, 2008 58.47 58.75 58.16 58.66 28,596,168 +0.51(+0.87%)
May 19, 2008 57.25 58.50 57.13 58.15 22,689,392 +1.04(+1.81%)
May 16, 2008 56.34 57.17 56.27 57.12 28,650,436 +1.08(+1.92%)
May 15, 2008 56.04 56.10 55.43 56.04 23,610,340 +0.44(+0.79%)
May 14, 2008 55.75 56.33 55.48 55.60 23,552,172 -0.01(-0.01%)
May 13, 2008 55.43 55.75 54.80 55.61 18,688,656 +0.21(+0.38%)
May 12, 2008 55.31 55.53 54.89 55.40 16,474,728 -0.02(-0.03%)
May 09, 2008 55.48 55.71 54.74 55.42 19,877,972 -0.03(-0.05%)
May 08, 2008 54.34 55.68 54.23 55.44 26,492,794 +1.23(+2.27%)
May 07, 2008 55.06 55.08 54.14 54.22 26,208,430 -0.90(-1.64%)
May 06, 2008 54.11 55.18 54.11 55.12 19,137,076 +0.71(+1.31%)
May 05, 2008 54.24 55.12 54.19 54.41 15,921,161 +0.17(+0.31%)
May 02, 2008 54.36 54.54 53.85 54.24 18,117,830 +0.22(+0.40%)
May 01, 2008 53.98 54.31 53.16 54.02 26,806,530 -0.69(-1.26%)
Apr 30, 2008 54.09 55.35 54.09 54.71 34,337,428 +0.80(+1.49%)
Apr 29, 2008 52.70 54.24 52.70 53.91 34,283,700 +1.27(+2.42%)
Apr 28, 2008 52.80 53.16 52.50 52.63 12,598,644 -0.11(-0.20%)
Apr 25, 2008 52.72 53.05 51.91 52.74 22,388,932 +0.16(+0.31%)
Apr 24, 2008 53.42 53.48 52.30 52.58 22,724,356 -1.17(-2.17%)
Apr 23, 2008 53.63 53.85 53.19 53.74 22,886,630 +0.24(+0.45%)
Apr 22, 2008 52.63 53.77 52.62 53.50 20,169,332 +0.76(+1.43%)
Apr 21, 2008 53.00 53.17 52.41 52.75 15,043,369 -0.27(-0.52%)
Apr 18, 2008 52.21 53.10 52.18 53.02 17,894,426 +0.68(+1.29%)
Apr 17, 2008 51.89 52.70 51.88 52.34 16,040,568 +0.03(+0.07%)
Apr 16, 2008 51.40 52.39 51.31 52.31 20,939,998 +1.00(+1.95%)
Apr 15, 2008 51.04 51.37 50.73 51.31 14,764,302 +0.49(+0.97%)
Apr 14, 2008 50.53 50.87 50.39 50.81 12,622,052 +0.28(+0.56%)
Apr 11, 2008 50.66 51.08 50.42 50.53 13,078,408 -0.46(-0.89%)
Apr 10, 2008 51.32 51.44 50.60 50.98 16,027,536 -0.20(-0.39%)
Apr 09, 2008 50.93 51.51 50.89 51.18 18,820,078 +0.38(+0.75%)
Apr 08, 2008 50.02 50.85 49.94 50.80 12,993,019 +0.57(+1.14%)
Apr 07, 2008 50.44 50.85 50.14 50.23 14,636,548 +0.13(+0.25%)
Apr 04, 2008 50.09 50.45 49.90 50.10 17,135,842 +0.19(+0.38%)
Apr 03, 2008 49.45 50.53 49.37 49.91 17,264,310 +0.12(+0.24%)
Apr 02, 2008 49.30 50.18 48.60 49.79 18,773,622 +0.44(+0.89%)
Apr 01, 2008 48.41 49.44 48.12 49.36 19,462,972 +0.79(+1.62%)
Mar 31, 2008 48.34 48.89 47.98 48.57 17,911,896 +0.49(+1.02%)
Mar 28, 2008 48.30 48.70 47.75 48.08 13,219,767 +0.06(+0.12%)
Mar 27, 2008 48.55 49.48 47.95 48.02 16,077,372 -0.32(-0.66%)
Mar 26, 2008 48.15 48.76 48.07 48.34 20,517,856 +0.24(+0.50%)
Mar 25, 2008 47.95 48.27 47.63 48.10 18,439,586 +0.30(+0.63%)
Mar 24, 2008 47.44 48.25 47.18 47.80 17,525,098 +0.46(+0.96%)
Mar 21, 2008 46.25 47.84 46.02 47.35 32,289,892 +0.00(+0.00%)
Mar 20, 2008 46.25 47.84 46.02 47.35 32,289,892 +0.75(+1.61%)
Mar 19, 2008 49.01 49.41 46.54 46.60 26,004,996 -2.41(-4.91%)
Mar 18, 2008 48.43 49.00 48.10 49.00 23,602,220 +1.10(+2.29%)
Mar 17, 2008 47.49 48.36 46.91 47.90 27,990,458 -0.65(-1.35%)
Mar 14, 2008 49.79 49.87 47.85 48.56 27,841,426 -0.97(-1.95%)
Mar 13, 2008 48.93 49.85 48.60 49.53 19,269,956 +0.18(+0.36%)
Mar 12, 2008 49.79 50.40 49.25 49.35 19,256,092 -0.81(-1.62%)
Mar 11, 2008 48.77 50.26 48.76 50.16 24,564,000 +1.95(+4.05%)
Mar 10, 2008 48.68 48.92 48.00 48.21 21,172,060 -0.30(-0.62%)
Mar 07, 2008 49.63 49.78 48.17 48.51 27,961,986 -1.45(-2.89%)
Mar 06, 2008 50.37 50.64 49.61 49.96 25,125,700 -0.56(-1.11%)
Mar 05, 2008 49.52 50.56 49.32 50.52 28,515,342 +1.17(+2.38%)
Mar 04, 2008 49.31 49.90 48.40 49.35 24,073,924 -0.27(-0.54%)
Mar 03, 2008 49.15 50.03 48.84 49.62 17,327,758 +0.31(+0.62%)
Feb 29, 2008 50.34 50.41 48.92 49.31 22,818,082 -1.34(-2.65%)
Feb 28, 2008 50.20 50.81 49.94 50.65 15,799,822 +0.46(+0.91%)
Feb 27, 2008 49.75 50.61 49.75 50.20 17,103,254 +0.06(+0.11%)
Feb 26, 2008 49.36 50.30 49.10 50.14 22,271,386 +0.53(+1.08%)
Feb 25, 2008 48.67 49.84 48.54 49.61 20,761,530 +1.00(+2.06%)
Feb 22, 2008 48.52 48.79 47.62 48.60 21,361,204 +0.36(+0.75%)
Feb 21, 2008 48.69 49.22 47.98 48.24 21,422,136 -0.89(-1.81%)
Feb 20, 2008 47.79 49.42 47.63 49.13 23,228,680 +0.86(+1.78%)
Feb 19, 2008 48.02 48.64 47.94 48.27 21,093,740 +0.70(+1.47%)
Feb 18, 2008 46.95 47.62 46.49 47.57 0 +0.00(+0.00%)
Feb 15, 2008 46.95 47.62 46.49 47.57 47,431,076 +0.43(+0.92%)
Feb 14, 2008 47.22 47.56 47.00 47.14 19,666,518 +0.41(+0.88%)
Feb 13, 2008 46.04 46.82 45.69 46.73 21,351,852 +0.57(+1.23%)
Feb 12, 2008 46.00 46.85 45.75 46.16 21,674,320 +0.39(+0.86%)
Feb 11, 2008 45.65 45.79 44.67 45.77 30,979,764 +0.67(+1.48%)
Feb 08, 2008 45.12 45.22 44.60 45.10 14,554,250 +0.30(+0.66%)
Feb 07, 2008 43.88 45.09 43.53 44.80 22,112,176 +0.70(+1.59%)
Feb 06, 2008 45.59 45.83 43.95 44.10 26,550,030 -1.27(-2.80%)
Feb 05, 2008 45.94 46.08 45.30 45.37 27,561,016 -1.30(-2.78%)
Feb 04, 2008 46.95 47.22 46.10 46.67 18,100,134 -0.27(-0.57%)
Feb 01, 2008 48.20 48.33 46.39 46.94 28,230,316 -0.43(-0.91%)
Jan 31, 2008 46.72 48.08 46.23 47.37 22,208,124 +0.01(+0.02%)
Jan 30, 2008 46.72 48.50 46.62 47.36 16,546,957 +0.36(+0.76%)
Jan 29, 2008 47.35 47.64 46.60 47.00 16,148,587 -0.22(-0.47%)
Jan 28, 2008 46.16 47.38 45.65 47.22 17,076,658 +0.67(+1.43%)
Jan 25, 2008 48.18 48.37 46.34 46.56 24,485,408 -1.05(-2.21%)
Jan 24, 2008 46.57 47.62 46.17 47.61 24,516,066 +1.26(+2.73%)
Jan 23, 2008 44.81 46.36 43.47 46.35 35,861,172 +0.11(+0.25%)
Jan 22, 2008 44.51 46.87 43.47 46.23 36,725,504 -1.26(-2.65%)
Jan 21, 2008 47.09 48.35 46.02 47.49 0 +0.00(+0.00%)
Jan 18, 2008 47.09 48.35 46.02 47.49 33,161,594 +0.40(+0.86%)
Jan 17, 2008 49.22 49.60 46.72 47.09 33,234,862 -1.99(-4.06%)
Jan 16, 2008 49.90 50.29 48.49 49.08 27,608,442 -1.15(-2.29%)
Jan 15, 2008 51.19 51.24 50.16 50.23 24,065,292 -1.50(-2.90%)
Jan 14, 2008 51.90 52.26 51.44 51.73 17,519,260 +0.14(+0.26%)
Jan 11, 2008 52.12 52.67 51.34 51.59 18,585,014 -0.70(-1.34%)
Jan 10, 2008 52.12 52.41 51.29 52.29 24,234,356 -0.38(-0.72%)
Jan 09, 2008 51.71 52.78 51.52 52.67 21,877,000 +0.92(+1.78%)
Jan 08, 2008 52.58 53.13 51.54 51.75 19,311,164 -0.67(-1.28%)
Jan 07, 2008 53.34 53.34 51.87 52.42 22,658,000 -0.69(-1.31%)
Jan 04, 2008 53.42 54.18 53.03 53.12 23,029,134 -0.72(-1.33%)
Jan 03, 2008 53.37 53.96 53.18 53.83 18,416,698 +0.65(+1.23%)
Jan 02, 2008 53.46 53.88 52.75 53.18 15,918,870 +0.07(+0.14%)
Jan 01, 2008 53.70 53.82 52.92 53.11 0 +0.00(+0.00%)
Dec 31, 2007 53.70 53.82 52.92 53.11 8,939,325 -0.87(-1.61%)
Dec 28, 2007 53.49 54.02 53.09 53.98 13,847,239 +0.63(+1.18%)
Dec 27, 2007 54.10 54.10 53.29 53.34 14,334,370 -0.62(-1.15%)
Dec 26, 2007 53.66 54.17 53.66 53.96 13,141,567 +0.20(+0.38%)
Dec 24, 2007 53.28 53.94 53.28 53.76 5,127,414 +0.25(+0.47%)
Dec 21, 2007 52.52 53.87 52.50 53.51 23,894,248 +1.13(+2.16%)
Dec 20, 2007 51.74 52.64 51.72 52.38 10,875,173 +0.65(+1.27%)
Dec 19, 2007 52.00 52.42 51.39 51.72 14,636,342 -0.16(-0.32%)
Dec 18, 2007 51.55 52.14 50.99 51.89 15,367,599 +0.69(+1.34%)
Dec 17, 2007 52.18 52.21 50.97 51.20 14,427,492 -1.16(-2.22%)
Dec 14, 2007 52.63 52.89 52.30 52.36 19,491,028 -0.60(-1.14%)
Dec 13, 2007 52.07 53.04 51.85 52.96 16,568,565 +0.74(+1.42%)
Dec 12, 2007 52.30 52.90 51.74 52.22 19,008,726 +1.08(+2.10%)
Dec 11, 2007 52.17 52.68 51.10 51.15 14,090,066 -1.04(-2.00%)
Dec 10, 2007 51.91 52.35 51.64 52.19 9,675,196 +0.43(+0.84%)
Dec 07, 2007 51.60 52.12 51.40 51.76 11,744,401 -0.24(-0.46%)
Dec 06, 2007 50.80 52.18 50.56 52.00 16,973,706 +1.18(+2.33%)
Dec 05, 2007 49.95 51.05 49.95 50.81 18,365,302 +1.22(+2.46%)
Dec 04, 2007 49.58 49.95 49.41 49.59 11,572,070 -0.39(-0.77%)
Dec 03, 2007 49.56 50.17 49.36 49.98 13,943,772 +0.04(+0.08%)
Nov 30, 2007 49.58 49.94 48.95 49.94 20,577,450 +0.69(+1.40%)
Nov 29, 2007 48.71 49.69 48.71 49.25 15,535,481 +0.28(+0.58%)
Nov 28, 2007 48.09 49.22 47.84 48.97 18,925,466 +1.00(+2.08%)
Nov 27, 2007 47.48 48.13 46.61 47.97 25,557,234 +0.30(+0.62%)
Nov 26, 2007 49.42 49.69 47.52 47.68 18,083,732 -1.64(-3.32%)
Nov 23, 2007 49.20 49.54 48.85 49.32 6,025,389 +0.52(+1.07%)
Nov 21, 2007 49.96 50.35 48.70 48.79 20,102,950 -1.22(-2.45%)
Nov 20, 2007 48.39 50.42 48.39 50.02 19,228,658 +1.63(+3.38%)
Nov 19, 2007 48.92 49.15 48.15 48.38 15,022,165 -0.54(-1.10%)
Nov 16, 2007 48.30 49.20 48.19 48.92 19,979,894 +1.04(+2.16%)
Nov 15, 2007 48.90 49.21 47.50 47.89 20,270,776 -1.01(-2.07%)
Nov 14, 2007 49.70 50.26 48.78 48.90 17,500,946 -0.51(-1.02%)
Nov 13, 2007 48.83 49.50 47.56 49.41 21,001,956 +0.89(+1.83%)
Nov 12, 2007 49.50 49.50 48.03 48.52 21,992,370 -1.13(-2.28%)
Nov 09, 2007 50.58 50.58 49.56 49.65 17,813,266 -1.09(-2.15%)
Nov 08, 2007 50.06 51.55 49.90 50.74 30,926,492 +0.93(+1.87%)
Nov 07, 2007 51.73 51.73 49.68 49.81 22,462,082 -1.76(-3.42%)
Nov 06, 2007 50.47 51.61 50.47 51.57 17,363,738 +1.23(+2.44%)
Nov 05, 2007 49.77 50.76 49.77 50.35 15,974,437 +0.00(+0.00%)
Nov 02, 2007 49.87 50.80 49.56 50.35 21,747,950 -0.32(-0.63%)
Nov 01, 2007 51.24 52.05 50.35 50.66 18,527,018 -1.41(-2.70%)
Oct 31, 2007 51.44 52.42 51.31 52.07 17,384,696 +0.81(+1.59%)
Oct 30, 2007 52.21 52.32 51.03 51.26 16,919,304 -1.59(-3.01%)
Oct 29, 2007 52.27 53.24 52.12 52.85 16,251,474 +0.70(+1.34%)
Oct 26, 2007 52.27 52.52 51.84 52.15 13,148,523 +0.24(+0.46%)
Oct 25, 2007 51.47 52.12 50.97 51.91 16,227,572 +0.76(+1.48%)
Oct 24, 2007 50.71 51.45 50.24 51.15 19,305,662 +0.56(+1.10%)
Oct 23, 2007 50.60 51.05 49.97 50.60 16,924,050 +0.27(+0.54%)
Oct 22, 2007 50.16 50.36 49.34 50.32 19,008,734 -0.47(-0.93%)
Oct 19, 2007 52.75 52.75 50.66 50.80 24,803,040 -1.79(-3.41%)
Oct 18, 2007 52.96 53.34 52.35 52.59 17,642,670 -0.48(-0.90%)
Oct 17, 2007 53.42 53.45 52.38 53.07 18,838,262 -0.11(-0.20%)
Oct 16, 2007 52.58 53.40 52.41 53.17 19,139,840 +0.64(+1.21%)
Oct 15, 2007 52.50 52.88 52.34 52.54 14,924,180 +0.52(+1.01%)
Oct 12, 2007 52.08 52.20 51.71 52.01 10,560,374 +0.23(+0.45%)
Oct 11, 2007 52.64 52.82 51.30 51.78 16,121,059 -0.61(-1.17%)
Oct 10, 2007 51.40 52.62 51.38 52.39 20,259,028 -0.41(-0.78%)
Oct 09, 2007 52.25 52.92 52.17 52.80 15,302,803 +0.69(+1.33%)
Oct 08, 2007 52.09 52.33 51.95 52.11 9,944,344 -0.42(-0.80%)
Oct 05, 2007 52.41 52.67 51.78 52.53 11,420,073 +0.27(+0.52%)
Oct 04, 2007 52.06 52.37 51.51 52.26 11,888,785 +0.20(+0.39%)
Oct 03, 2007 52.07 52.34 51.65 52.05 15,386,106 -0.61(-1.17%)
Oct 02, 2007 53.44 53.48 52.25 52.67 16,058,167 -1.07(-1.99%)
Oct 01, 2007 53.09 53.79 53.07 53.74 15,716,506 +0.49(+0.92%)
Sep 28, 2007 53.23 53.71 52.92 53.25 14,964,990 +0.04(+0.07%)
Sep 27, 2007 53.07 53.28 52.86 53.21 13,020,240 +0.57(+1.08%)
Sep 26, 2007 53.02 53.10 52.05 52.64 20,189,774 +0.36(+0.69%)
Sep 25, 2007 52.97 53.25 52.16 52.28 21,970,124 -1.41(-2.62%)
Sep 24, 2007 54.06 54.34 53.59 53.69 15,867,296 -0.28(-0.52%)
Sep 21, 2007 53.65 54.26 53.55 53.96 22,210,190 +0.38(+0.71%)
Sep 20, 2007 53.50 53.85 53.34 53.58 14,400,739 +0.03(+0.06%)
Sep 19, 2007 53.32 54.02 53.25 53.55 20,006,262 +0.44(+0.82%)
Sep 18, 2007 51.89 53.22 51.75 53.11 17,222,816 +1.37(+2.65%)
Sep 17, 2007 51.22 52.09 51.21 51.74 13,586,894 +0.16(+0.31%)
Sep 14, 2007 50.87 51.93 50.85 51.58 14,012,518 +0.32(+0.62%)
Sep 13, 2007 50.75 51.68 50.95 51.26 15,752,534 +0.51(+1.01%)
Sep 12, 2007 50.41 51.12 50.23 50.75 19,490,626 +0.34(+0.68%)
Sep 11, 2007 49.79 50.72 49.33 50.41 17,793,282 +0.88(+1.77%)
Sep 10, 2007 49.82 50.24 48.88 49.53 18,421,568 -0.34(-0.68%)
Sep 07, 2007 50.03 50.66 49.61 49.87 17,183,302 -0.73(-1.44%)
Sep 06, 2007 50.35 50.83 50.14 50.60 14,329,704 +0.32(+0.65%)
Sep 05, 2007 50.34 50.44 49.95 50.28 16,065,432 -0.21(-0.42%)
Sep 04, 2007 49.61 50.80 49.59 50.49 16,782,196 +0.55(+1.11%)
Aug 31, 2007 50.25 50.56 49.77 49.94 14,331,989 +0.32(+0.65%)
Aug 30, 2007 49.33 49.84 48.68 49.61 13,752,383 +0.28(+0.57%)
Aug 29, 2007 48.48 49.72 48.18 49.33 17,658,486 +1.37(+2.85%)
Aug 28, 2007 49.28 49.35 47.97 47.97 17,680,806 -1.54(-3.10%)
Aug 27, 2007 49.29 49.73 49.13 49.50 11,230,269 -0.13(-0.25%)
Aug 24, 2007 48.88 49.81 48.88 49.63 13,501,946 +0.99(+2.04%)
Aug 23, 2007 48.82 49.20 47.85 48.64 15,229,166 +0.05(+0.11%)
Aug 22, 2007 48.26 48.68 48.00 48.59 18,015,600 +0.62(+1.29%)
Aug 21, 2007 47.88 48.51 47.55 47.97 19,906,878 -0.34(-0.69%)
Aug 20, 2007 47.80 48.68 47.24 48.30 16,236,121 +0.30(+0.63%)
Aug 17, 2007 47.62 48.42 47.08 48.00 28,489,358 +1.69(+3.65%)
Aug 16, 2007 45.40 46.64 44.52 46.31 34,095,136 +0.36(+0.78%)
Aug 15, 2007 46.80 47.69 45.74 45.95 21,528,114 -0.96(-2.05%)
Aug 14, 2007 46.91 47.63 46.72 46.91 27,045,920 +0.00(+0.00%)
Aug 13, 2007 47.47 47.97 46.72 46.91 18,064,808 -0.55(-1.16%)
Aug 10, 2007 45.60 47.64 45.18 47.47 23,285,060 +1.31(+2.85%)
Aug 09, 2007 47.28 48.22 46.15 46.15 27,387,824 -1.83(-3.82%)
Aug 08, 2007 47.22 48.72 47.22 47.98 25,404,008 +0.65(+1.38%)
Aug 07, 2007 46.28 47.73 45.82 47.33 26,930,048 +0.66(+1.41%)
Aug 06, 2007 46.20 46.70 44.60 46.67 30,088,108 +0.31(+0.67%)
Aug 03, 2007 46.78 48.37 46.20 46.36 27,328,000 -1.38(-2.88%)
Aug 02, 2007 48.09 48.93 46.99 47.73 27,734,766 -0.73(-1.50%)
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.