Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 19.34 19.58 19.13 19.48 4,526,130 +0.23(+1.19%)
May 29, 2008 18.94 19.32 18.94 19.25 3,483,126 +0.18(+0.94%)
May 28, 2008 18.95 19.14 18.77 19.07 5,333,641 +0.28(+1.49%)
May 27, 2008 18.89 19.00 18.69 18.79 3,407,987 -0.13(-0.69%)
May 26, 2008 19.50 19.57 18.90 18.92 0 +0.00(+0.00%)
May 23, 2008 19.50 19.57 18.90 18.92 3,475,602 -0.62(-3.17%)
May 22, 2008 19.46 19.59 19.37 19.54 2,712,816 +0.07(+0.36%)
May 21, 2008 19.43 19.91 19.42 19.47 5,925,054 -0.06(-0.31%)
May 20, 2008 19.81 19.81 19.46 19.53 3,312,265 -0.23(-1.16%)
May 19, 2008 19.82 20.00 19.69 19.76 4,000,069 -0.09(-0.45%)
May 16, 2008 19.90 19.99 19.79 19.85 4,277,906 -0.06(-0.30%)
May 15, 2008 19.92 19.92 19.50 19.91 4,850,045 +0.04(+0.20%)
May 14, 2008 19.98 19.99 19.51 19.87 5,725,901 +0.36(+1.85%)
May 13, 2008 19.64 19.70 19.36 19.51 4,128,196 +0.01(+0.05%)
May 12, 2008 19.27 19.62 19.22 19.50 8,845,898 +0.39(+2.04%)
May 09, 2008 18.45 19.20 18.07 19.11 9,088,697 +1.18(+6.58%)
May 08, 2008 17.75 17.96 17.54 17.93 4,471,185 +0.27(+1.53%)
May 07, 2008 17.90 18.00 17.63 17.66 3,806,745 -0.27(-1.51%)
May 06, 2008 17.89 18.00 17.64 17.93 2,957,068 +0.06(+0.34%)
May 05, 2008 18.00 18.06 17.75 17.87 3,081,581 -0.13(-0.72%)
May 02, 2008 17.79 18.08 17.79 18.00 3,938,610 +0.35(+1.98%)
May 01, 2008 17.39 17.66 17.24 17.65 3,003,458 +0.29(+1.67%)
Apr 30, 2008 17.38 17.69 17.33 17.36 4,233,229 -0.02(-0.12%)
Apr 29, 2008 18.10 18.15 17.29 17.38 7,258,698 -0.70(-3.87%)
Apr 28, 2008 18.08 18.33 17.96 18.08 4,189,602 +0.09(+0.50%)
Apr 25, 2008 17.83 18.00 17.79 17.99 2,466,931 +0.28(+1.58%)
Apr 24, 2008 17.73 17.93 17.45 17.71 2,481,805 +0.11(+0.63%)
Apr 23, 2008 17.66 17.74 17.48 17.60 2,984,052 -0.03(-0.17%)
Apr 22, 2008 17.78 17.78 17.51 17.63 3,265,926 -0.19(-1.07%)
Apr 21, 2008 17.94 17.95 17.58 17.82 2,698,077 -0.18(-1.00%)
Apr 18, 2008 18.06 18.13 17.80 18.00 3,800,143 +0.20(+1.12%)
Apr 17, 2008 17.85 18.20 17.73 17.80 4,653,137 -0.07(-0.39%)
Apr 16, 2008 17.51 17.88 17.51 17.87 3,061,810 +0.33(+1.88%)
Apr 15, 2008 17.26 17.67 17.19 17.54 4,876,750 +0.36(+2.10%)
Apr 14, 2008 17.21 17.30 16.95 17.18 4,742,383 -0.07(-0.41%)
Apr 11, 2008 17.01 17.27 16.85 17.25 10,121,850 +0.19(+1.11%)
Apr 10, 2008 17.45 17.48 16.96 17.06 5,021,392 -0.34(-1.95%)
Apr 09, 2008 17.34 17.67 17.29 17.40 4,456,588 +0.04(+0.23%)
Apr 08, 2008 17.03 17.45 16.85 17.36 6,208,904 +0.40(+2.36%)
Apr 07, 2008 17.21 17.21 16.93 16.96 4,442,834 -0.10(-0.59%)
Apr 04, 2008 17.08 17.49 16.91 17.06 5,617,927 +0.13(+0.77%)
Apr 03, 2008 16.87 17.08 16.87 16.93 4,765,969 -0.08(-0.47%)
Apr 02, 2008 16.85 17.08 16.74 17.01 5,410,456 +0.16(+0.95%)
Apr 01, 2008 16.76 16.96 16.67 16.85 7,088,082 +0.18(+1.08%)
Mar 31, 2008 16.25 16.78 16.22 16.67 5,691,590 +0.35(+2.14%)
Mar 28, 2008 16.39 16.73 16.28 16.32 4,231,373 +0.03(+0.18%)
Mar 27, 2008 16.25 16.52 16.25 16.29 5,929,080 +0.05(+0.31%)
Mar 26, 2008 16.06 16.38 16.01 16.24 3,409,116 +0.07(+0.43%)
Mar 25, 2008 16.20 16.38 16.04 16.17 6,887,973 +0.04(+0.25%)
Mar 24, 2008 16.18 16.31 16.08 16.13 4,451,855 +0.05(+0.31%)
Mar 21, 2008 16.00 16.30 15.70 16.08 10,169,587 +0.00(+0.00%)
Mar 20, 2008 16.00 16.30 15.70 16.08 10,169,587 +0.10(+0.63%)
Mar 19, 2008 16.61 16.74 15.97 15.98 6,784,916 -0.43(-2.62%)
Mar 18, 2008 16.34 16.67 16.23 16.41 9,289,521 +0.34(+2.12%)
Mar 17, 2008 17.11 17.30 15.81 16.07 8,718,240 -1.53(-8.69%)
Mar 14, 2008 17.86 17.89 17.00 17.60 7,069,412 -0.23(-1.29%)
Mar 13, 2008 17.33 17.94 17.32 17.83 8,098,050 +0.25(+1.42%)
Mar 12, 2008 17.96 18.02 17.56 17.58 5,369,266 -0.29(-1.62%)
Mar 11, 2008 17.86 18.18 17.46 17.87 7,297,302 +0.37(+2.11%)
Mar 10, 2008 17.76 17.81 17.46 17.50 6,690,603 -0.28(-1.57%)
Mar 07, 2008 17.94 18.07 17.64 17.78 4,407,797 -0.27(-1.50%)
Mar 06, 2008 18.53 18.56 18.00 18.05 5,263,641 -0.57(-3.06%)
Mar 05, 2008 18.54 18.75 18.27 18.62 3,687,544 +0.12(+0.65%)
Mar 04, 2008 18.29 18.64 18.20 18.50 4,824,670 +0.06(+0.33%)
Mar 03, 2008 17.69 18.47 17.59 18.44 5,350,468 +0.46(+2.56%)
Feb 29, 2008 18.60 18.65 17.90 17.98 3,406,045 -0.79(-4.21%)
Feb 28, 2008 18.79 18.85 18.62 18.77 2,785,904 -0.12(-0.64%)
Feb 27, 2008 19.30 19.37 18.75 18.89 3,998,572 -0.54(-2.78%)
Feb 26, 2008 19.30 19.45 19.10 19.43 3,929,456 +0.07(+0.36%)
Feb 25, 2008 18.94 19.40 18.83 19.36 3,156,010 +0.49(+2.60%)
Feb 22, 2008 18.78 18.91 18.48 18.87 4,010,907 +0.19(+1.02%)
Feb 21, 2008 19.14 19.28 18.57 18.68 4,470,284 -0.37(-1.94%)
Feb 20, 2008 19.15 19.16 18.77 19.05 4,352,489 -0.17(-0.88%)
Feb 19, 2008 19.45 19.55 19.07 19.22 4,235,083 -0.07(-0.36%)
Feb 18, 2008 19.29 19.32 18.97 19.29 0 +0.00(+0.00%)
Feb 15, 2008 19.29 19.32 18.97 19.29 3,366,468 +0.00(+0.00%)
Feb 14, 2008 19.37 19.75 19.16 19.29 3,095,642 -0.18(-0.92%)
Feb 13, 2008 19.33 19.50 19.19 19.47 4,684,603 +0.33(+1.72%)
Feb 12, 2008 19.50 19.65 18.98 19.14 3,850,875 -0.23(-1.19%)
Feb 11, 2008 19.06 19.42 18.95 19.37 2,419,807 +0.23(+1.20%)
Feb 08, 2008 19.29 19.38 19.00 19.14 2,687,595 -0.28(-1.44%)
Feb 07, 2008 19.42 19.58 19.01 19.42 3,734,036 -0.02(-0.10%)
Feb 06, 2008 20.00 20.08 19.36 19.44 5,079,273 -0.46(-2.31%)
Feb 05, 2008 19.33 20.30 19.23 19.90 9,032,870 +0.26(+1.32%)
Feb 04, 2008 19.50 19.86 19.45 19.64 3,011,479 +0.18(+0.92%)
Feb 01, 2008 18.95 19.53 18.57 19.46 4,054,813 +0.37(+1.94%)
Jan 31, 2008 18.41 19.28 18.17 19.09 3,675,821 +0.44(+2.36%)
Jan 30, 2008 18.64 19.22 18.56 18.65 3,747,408 -0.12(-0.64%)
Jan 29, 2008 18.87 19.11 18.68 18.77 3,429,949 +0.12(+0.64%)
Jan 28, 2008 18.28 18.75 18.05 18.65 3,471,399 +0.43(+2.36%)
Jan 25, 2008 18.30 18.54 18.09 18.22 5,552,564 +0.07(+0.39%)
Jan 24, 2008 18.23 18.97 17.99 18.15 5,683,782 +0.03(+0.17%)
Jan 23, 2008 17.19 18.15 17.06 18.12 7,214,471 +0.43(+2.43%)
Jan 22, 2008 17.32 18.24 16.63 17.69 8,168,942 -0.53(-2.91%)
Jan 21, 2008 18.45 18.76 17.91 18.22 0 +0.00(+0.00%)
Jan 18, 2008 18.45 18.76 17.91 18.22 9,097,249 -0.12(-0.65%)
Jan 17, 2008 19.47 19.50 18.24 18.34 8,409,008 -1.11(-5.71%)
Jan 16, 2008 20.45 20.71 19.12 19.45 9,844,371 -1.01(-4.94%)
Jan 15, 2008 21.02 21.31 20.46 20.46 5,848,617 -0.73(-3.45%)
Jan 14, 2008 21.31 21.43 21.05 21.19 3,362,520 +0.08(+0.38%)
Jan 11, 2008 21.33 21.48 20.92 21.11 3,887,497 -0.59(-2.72%)
Jan 10, 2008 21.47 22.03 21.40 21.70 4,629,494 +0.19(+0.88%)
Jan 09, 2008 21.97 22.09 21.48 21.51 7,841,934 -0.39(-1.78%)
Jan 08, 2008 22.06 22.48 21.87 21.90 4,819,165 -0.09(-0.41%)
Jan 07, 2008 21.30 22.14 21.24 21.99 5,816,832 +0.85(+4.02%)
Jan 04, 2008 20.92 21.35 20.75 21.14 4,319,412 +0.08(+0.38%)
Jan 03, 2008 21.14 21.27 21.03 21.06 3,114,537 -0.05(-0.24%)
Jan 02, 2008 21.42 21.59 21.08 21.11 3,065,755 -0.28(-1.31%)
Jan 01, 2008 21.63 21.78 21.27 21.39 0 +0.00(+0.00%)
Dec 31, 2007 21.63 21.78 21.27 21.39 2,085,596 -0.27(-1.25%)
Dec 28, 2007 21.70 21.88 21.53 21.66 2,834,962 -0.05(-0.23%)
Dec 27, 2007 22.05 22.15 21.71 21.71 3,226,800 -0.42(-1.90%)
Dec 26, 2007 22.02 22.20 21.90 22.13 2,683,557 +0.04(+0.18%)
Dec 24, 2007 21.85 22.20 21.85 22.09 1,450,252 +0.11(+0.50%)
Dec 21, 2007 22.24 22.24 21.74 21.98 5,535,735 +0.29(+1.34%)
Dec 20, 2007 21.67 21.75 21.05 21.69 4,011,033 +0.13(+0.60%)
Dec 19, 2007 21.51 21.83 21.32 21.56 3,161,491 -0.02(-0.09%)
Dec 18, 2007 21.40 21.61 20.98 21.58 5,488,515 +0.29(+1.36%)
Dec 17, 2007 21.46 21.56 21.20 21.29 3,369,750 -0.31(-1.44%)
Dec 14, 2007 21.79 21.80 21.31 21.60 4,246,640 -0.20(-0.92%)
Dec 13, 2007 21.72 22.05 21.52 21.80 3,232,592 -0.07(-0.32%)
Dec 12, 2007 22.23 22.50 21.61 21.87 4,860,719 +0.08(+0.37%)
Dec 11, 2007 22.35 22.50 21.74 21.79 4,709,356 -0.48(-2.16%)
Dec 10, 2007 21.96 22.54 21.95 22.27 3,487,934 +0.33(+1.50%)
Dec 07, 2007 21.47 22.08 21.47 21.94 3,127,852 +0.47(+2.19%)
Dec 06, 2007 21.98 21.98 21.31 21.47 7,831,700 -0.52(-2.36%)
Dec 05, 2007 21.76 22.06 21.61 21.99 2,978,300 +0.34(+1.57%)
Dec 04, 2007 21.57 21.90 21.32 21.65 2,846,700 -0.08(-0.37%)
Dec 03, 2007 21.70 21.99 21.62 21.73 2,473,606 -0.12(-0.55%)
Nov 30, 2007 21.87 21.88 21.53 21.85 4,214,860 +0.20(+0.92%)
Nov 29, 2007 21.49 21.86 21.44 21.65 3,828,953 +0.07(+0.32%)
Nov 28, 2007 21.04 21.62 20.81 21.58 6,262,627 +0.74(+3.55%)
Nov 27, 2007 20.82 21.45 20.73 20.84 5,066,959 +0.09(+0.43%)
Nov 26, 2007 21.12 21.85 20.75 20.75 5,070,263 -0.41(-1.94%)
Nov 23, 2007 21.02 21.22 20.76 21.16 1,460,800 +0.32(+1.54%)
Nov 21, 2007 21.67 21.74 20.81 20.84 5,782,475 -0.94(-4.32%)
Nov 20, 2007 21.90 22.02 21.47 21.78 4,685,997 +0.00(+0.00%)
Nov 19, 2007 21.67 22.00 21.51 21.78 5,212,025 -0.07(-0.32%)
Nov 16, 2007 22.04 22.19 21.31 21.85 4,729,402 +0.00(+0.00%)
Nov 15, 2007 21.95 22.36 21.77 21.85 4,304,600 -0.10(-0.46%)
Nov 14, 2007 21.81 22.35 21.46 21.95 6,968,150 +0.31(+1.43%)
Nov 13, 2007 21.29 21.78 20.76 21.64 7,689,690 +0.49(+2.32%)
Nov 12, 2007 21.83 21.83 21.07 21.15 5,973,980 -0.67(-3.07%)
Nov 09, 2007 21.70 21.93 21.58 21.82 4,673,100 -0.21(-0.95%)
Nov 08, 2007 22.00 22.17 21.57 22.03 5,553,500 +0.18(+0.82%)
Nov 07, 2007 22.23 23.09 21.80 21.85 7,265,739 -0.68(-3.02%)
Nov 06, 2007 21.94 22.75 21.47 22.53 10,129,300 +0.61(+2.78%)
Nov 05, 2007 21.45 22.00 21.42 21.92 4,288,986 +0.25(+1.15%)
Nov 02, 2007 21.17 21.69 21.06 21.67 9,699,200 +0.51(+2.41%)
Nov 01, 2007 20.92 21.70 20.92 21.16 4,102,407 -0.25(-1.17%)
Oct 31, 2007 21.30 21.50 21.19 21.41 3,113,100 +0.18(+0.85%)
Oct 30, 2007 21.10 21.43 21.07 21.23 1,674,400 -0.01(-0.05%)
Oct 29, 2007 20.97 21.50 20.93 21.24 2,929,400 +0.34(+1.63%)
Oct 26, 2007 20.53 20.93 20.52 20.90 2,883,800 +0.25(+1.21%)
Oct 25, 2007 20.46 20.80 20.40 20.65 2,250,500 +0.26(+1.28%)
Oct 24, 2007 20.09 20.51 20.06 20.39 3,564,900 +0.18(+0.89%)
Oct 23, 2007 20.58 20.70 20.06 20.21 2,427,998 -0.31(-1.51%)
Oct 22, 2007 20.22 20.69 19.78 20.52 3,119,000 +0.29(+1.43%)
Oct 19, 2007 20.83 20.86 19.92 20.23 6,183,400 -0.77(-3.67%)
Oct 18, 2007 20.79 21.15 20.72 21.00 2,597,300 +0.12(+0.57%)
Oct 17, 2007 21.29 21.46 20.72 20.88 4,114,349 -0.24(-1.14%)
Oct 16, 2007 21.00 21.26 20.95 21.12 4,104,700 +0.22(+1.05%)
Oct 15, 2007 21.28 21.53 20.75 20.90 4,065,300 -0.54(-2.52%)
Oct 12, 2007 21.45 21.66 21.27 21.44 2,841,400 +0.04(+0.19%)
Oct 11, 2007 21.49 21.75 21.28 21.40 4,331,400 +0.06(+0.28%)
Oct 10, 2007 21.22 21.46 21.10 21.34 3,764,300 +0.10(+0.47%)
Oct 09, 2007 20.58 21.36 20.46 21.24 3,051,800 +0.57(+2.76%)
Oct 08, 2007 20.78 20.85 20.60 20.67 1,016,200 -0.13(-0.62%)
Oct 05, 2007 20.62 20.95 20.57 20.80 1,913,900 +0.27(+1.32%)
Oct 04, 2007 20.38 20.58 20.28 20.53 2,136,000 +0.24(+1.18%)
Oct 03, 2007 20.46 20.55 20.18 20.29 3,757,500 -0.30(-1.46%)
Oct 02, 2007 20.64 20.85 20.44 20.59 3,139,512 -0.13(-0.63%)
Oct 01, 2007 20.14 20.80 20.12 20.72 3,961,600 +0.68(+3.39%)
Sep 28, 2007 20.44 20.52 19.98 20.04 3,426,400 -0.45(-2.20%)
Sep 27, 2007 20.46 20.55 20.38 20.49 2,997,200 +0.08(+0.39%)
Sep 26, 2007 20.34 20.62 20.25 20.41 3,151,800 +0.13(+0.64%)
Sep 25, 2007 20.21 20.29 19.97 20.28 6,005,500 +0.01(+0.05%)
Sep 24, 2007 19.50 20.55 19.50 20.27 9,780,400 +0.69(+3.52%)
Sep 21, 2007 19.56 19.69 19.33 19.58 5,265,200 +0.25(+1.29%)
Sep 20, 2007 19.20 19.64 19.16 19.33 4,485,700 +0.08(+0.42%)
Sep 19, 2007 19.26 19.38 19.06 19.25 7,609,800 +0.24(+1.26%)
Sep 18, 2007 18.17 19.09 18.14 19.01 6,470,400 +0.84(+4.62%)
Sep 17, 2007 17.99 18.26 17.65 18.17 6,955,900 +0.02(+0.11%)
Sep 14, 2007 18.09 18.23 17.96 18.15 3,187,900 +0.06(+0.33%)
Sep 13, 2007 18.12 18.29 18.02 18.09 2,834,000 +0.04(+0.22%)
Sep 12, 2007 17.94 18.35 17.90 18.05 4,185,700 +0.02(+0.11%)
Sep 11, 2007 18.07 18.25 17.92 18.03 5,244,100 -0.04(-0.22%)
Sep 10, 2007 18.30 18.41 17.77 18.07 4,474,400 -0.22(-1.20%)
Sep 07, 2007 18.60 18.76 18.17 18.29 6,113,600 -0.61(-3.23%)
Sep 06, 2007 18.45 19.05 18.24 18.90 6,477,800 +0.46(+2.49%)
Sep 05, 2007 18.43 18.72 18.28 18.44 6,923,300 -0.07(-0.38%)
Sep 04, 2007 18.13 18.61 18.05 18.51 5,369,200 +0.40(+2.21%)
Aug 31, 2007 18.25 18.37 18.03 18.11 3,862,500 +0.20(+1.12%)
Aug 30, 2007 17.89 18.12 17.76 17.91 3,539,400 -0.18(-1.00%)
Aug 29, 2007 17.87 18.19 17.76 18.09 5,222,900 +0.33(+1.86%)
Aug 28, 2007 18.24 18.37 17.68 17.76 5,245,400 -0.63(-3.43%)
Aug 27, 2007 19.05 19.11 18.39 18.39 4,937,234 -0.74(-3.87%)
Aug 24, 2007 18.79 19.16 18.60 19.13 3,359,200 +0.34(+1.81%)
Aug 23, 2007 19.12 19.40 18.64 18.79 4,241,079 -0.22(-1.16%)
Aug 22, 2007 18.24 19.06 18.24 19.01 6,028,800 +0.84(+4.62%)
Aug 21, 2007 18.22 18.41 18.06 18.17 4,655,300 -0.23(-1.25%)
Aug 20, 2007 18.42 18.71 18.09 18.40 3,634,600 +0.00(+0.00%)
Aug 17, 2007 19.34 19.42 17.89 18.40 8,803,220 +0.45(+2.51%)
Aug 16, 2007 17.99 18.11 16.69 17.95 8,793,900 -0.22(-1.21%)
Aug 15, 2007 18.30 19.11 18.07 18.17 6,874,701 -0.26(-1.41%)
Aug 14, 2007 19.45 19.46 18.40 18.43 5,329,000 -0.93(-4.80%)
Aug 13, 2007 18.80 19.95 18.79 19.36 6,611,800 +0.70(+3.75%)
Aug 10, 2007 18.96 19.09 17.61 18.66 8,202,400 +0.30(+1.63%)
Aug 09, 2007 19.18 19.19 18.08 18.36 8,147,500 -0.83(-4.33%)
Aug 08, 2007 18.50 19.59 18.50 19.19 8,770,900 +0.86(+4.69%)
Aug 07, 2007 18.01 19.37 17.60 18.33 13,602,700 -0.04(-0.22%)
Aug 06, 2007 18.86 19.07 17.38 18.37 14,359,400 -0.46(-2.44%)
Aug 03, 2007 19.18 19.93 18.79 18.83 7,126,600 -1.10(-5.52%)
Aug 02, 2007 20.05 20.33 19.70 19.93 6,862,500 +0.01(+0.05%)
Aug 01, 2007 19.59 20.04 19.56 19.92 9,401,110 +0.27(+1.37%)
Jul 31, 2007 20.23 20.69 19.62 19.65 9,972,300 -0.42(-2.09%)
Jul 30, 2007 20.00 20.21 19.73 20.07 9,214,600 -0.03(-0.15%)
Jul 27, 2007 20.54 20.73 20.01 20.10 7,291,200 -0.49(-2.38%)
Jul 26, 2007 21.24 21.44 20.06 20.59 6,218,901 -0.90(-4.19%)
Jul 25, 2007 21.42 21.99 21.28 21.49 6,349,784 +0.08(+0.37%)
Jul 24, 2007 22.33 22.55 21.32 21.41 5,764,038 -1.21(-5.35%)
Jul 23, 2007 22.64 23.20 22.30 22.62 5,246,661 -0.30(-1.31%)
Jul 20, 2007 22.52 23.39 22.32 22.92 8,907,381 -0.33(-1.42%)
Jul 19, 2007 22.65 23.38 22.45 23.25 7,933,620 +0.80(+3.56%)
Jul 18, 2007 22.18 22.50 21.99 22.45 5,114,472 +0.22(+0.99%)
Jul 17, 2007 22.18 22.33 22.04 22.23 4,425,737 -0.03(-0.13%)
Jul 16, 2007 22.50 22.60 22.13 22.26 4,801,963 -0.13(-0.58%)
Jul 13, 2007 21.97 22.50 21.72 22.39 3,421,500 +0.44(+2.00%)
Jul 12, 2007 22.24 22.50 21.67 21.95 7,697,805 -0.16(-0.72%)
Jul 11, 2007 21.90 22.12 21.73 22.11 4,720,700 +0.14(+0.64%)
Jul 10, 2007 22.35 22.63 21.95 21.97 4,921,761 -0.55(-2.44%)
Jul 09, 2007 22.48 22.68 22.37 22.52 4,848,500 +0.06(+0.27%)
Jul 06, 2007 22.19 22.50 21.95 22.46 3,844,100 +0.18(+0.81%)
Jul 05, 2007 22.40 22.59 21.85 22.28 4,890,688 -0.22(-0.98%)
Jul 03, 2007 21.81 23.00 21.81 22.50 2,723,300 -0.05(-0.22%)
Jul 02, 2007 21.96 22.61 21.96 22.55 5,684,620 +0.67(+3.06%)
Jun 29, 2007 21.77 22.29 21.66 21.88 6,445,688 +0.24(+1.11%)
Jun 28, 2007 21.92 22.06 21.59 21.64 4,026,557 -0.36(-1.64%)
Jun 27, 2007 21.70 22.09 21.52 22.00 7,226,512 +0.14(+0.64%)
Jun 26, 2007 21.91 22.19 21.81 21.86 7,378,796 +0.06(+0.28%)
Jun 25, 2007 21.48 22.32 21.26 21.80 7,269,672 +0.28(+1.30%)
Jun 22, 2007 21.20 21.99 21.30 21.52 8,581,500 +0.65(+3.11%)
Jun 21, 2007 21.16 20.95 20.54 20.87 6,425,942 -0.29(-1.37%)
Jun 20, 2007 21.77 21.91 21.10 21.16 3,648,400 -0.58(-2.67%)
Jun 19, 2007 21.73 21.89 21.60 21.74 3,284,700 -0.04(-0.18%)
Jun 18, 2007 22.21 22.21 21.67 21.78 2,233,500 -0.30(-1.36%)
Jun 15, 2007 21.83 22.25 21.63 22.08 5,224,900 +0.48(+2.22%)
Jun 14, 2007 21.19 21.74 21.10 21.60 4,437,900 +0.38(+1.79%)
Jun 13, 2007 21.10 21.31 20.88 21.22 4,844,100 +0.17(+0.81%)
Jun 12, 2007 21.51 21.56 20.99 21.05 6,073,400 -0.66(-3.04%)
Jun 11, 2007 21.67 21.90 21.47 21.71 2,592,800 +0.09(+0.42%)
Jun 08, 2007 21.09 21.66 21.09 21.62 5,361,230 +0.31(+1.45%)
Jun 07, 2007 21.93 22.03 21.10 21.31 8,526,150 -0.64(-2.92%)
Jun 06, 2007 22.73 22.71 21.92 21.95 7,491,355 -0.78(-3.43%)
Jun 05, 2007 23.12 23.14 22.68 22.73 5,719,050 -0.42(-1.81%)
Jun 04, 2007 23.34 23.44 22.81 23.15 5,668,420 -0.37(-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.