Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 12.52 13.14 12.30 12.94 10,146,544 +0.36(+2.86%)
Oct 30, 2008 12.80 13.00 12.27 12.58 6,690,064 +0.17(+1.37%)
Oct 29, 2008 12.47 13.26 11.94 12.41 11,435,551 -0.06(-0.48%)
Oct 28, 2008 11.68 12.47 11.16 12.47 10,377,229 +1.09(+9.58%)
Oct 27, 2008 11.08 11.86 11.03 11.38 8,769,183 +0.17(+1.52%)
Oct 24, 2008 11.01 11.75 11.01 11.21 9,583,324 -0.62(-5.24%)
Oct 23, 2008 12.46 12.69 11.14 11.83 14,133,378 -0.62(-4.98%)
Oct 22, 2008 13.13 13.29 12.04 12.45 8,334,255 -0.91(-6.81%)
Oct 21, 2008 13.35 13.79 13.26 13.36 6,534,635 -0.17(-1.26%)
Oct 20, 2008 13.58 13.58 13.08 13.53 7,307,583 +0.11(+0.82%)
Oct 17, 2008 13.20 13.91 12.46 13.42 9,960,653 -0.50(-3.59%)
Oct 16, 2008 12.60 14.03 12.21 13.92 16,378,423 +1.01(+7.82%)
Oct 15, 2008 14.09 14.27 12.84 12.91 11,439,506 -1.48(-10.28%)
Oct 14, 2008 15.56 15.71 13.92 14.39 17,583,750 -0.81(-5.33%)
Oct 13, 2008 14.67 15.37 13.99 15.20 12,847,486 +1.38(+9.99%)
Oct 10, 2008 13.29 14.50 11.88 13.82 19,859,644 -0.07(-0.50%)
Oct 09, 2008 15.03 15.78 13.72 13.89 16,671,139 -1.55(-10.04%)
Oct 08, 2008 15.15 16.01 15.04 15.44 14,724,558 -0.06(-0.39%)
Oct 07, 2008 16.71 16.73 15.45 15.50 14,308,570 -1.01(-6.12%)
Oct 06, 2008 16.27 16.63 15.67 16.51 13,345,520 -0.32(-1.90%)
Oct 03, 2008 17.27 17.57 16.66 16.83 0 -0.34(-1.98%)
Oct 02, 2008 17.63 17.80 16.99 17.17 8,793,201 -0.47(-2.66%)
Oct 01, 2008 17.56 17.74 17.36 17.64 8,830,885 -0.14(-0.79%)
Sep 30, 2008 17.89 17.92 16.93 17.78 10,611,166 +0.22(+1.25%)
Sep 29, 2008 18.04 18.61 17.34 17.56 11,282,383 -0.81(-4.41%)
Sep 26, 2008 18.01 18.40 17.83 18.37 0 +0.12(+0.66%)
Sep 25, 2008 18.22 18.53 18.05 18.25 6,940,293 +0.23(+1.28%)
Sep 24, 2008 18.39 18.54 17.87 18.02 9,714,597 -0.29(-1.58%)
Sep 23, 2008 18.90 19.20 18.22 18.31 7,744,949 -0.50(-2.66%)
Sep 22, 2008 19.09 19.29 18.72 18.81 9,690,877 -0.27(-1.42%)
Sep 19, 2008 19.45 20.80 19.01 19.08 0 +0.44(+2.36%)
Sep 18, 2008 18.84 18.90 17.45 18.64 17,122,296 +0.18(+0.98%)
Sep 17, 2008 19.73 19.73 18.46 18.46 15,090,075 -1.03(-5.28%)
Sep 16, 2008 18.69 19.91 18.69 19.49 13,388,469 +0.37(+1.94%)
Sep 15, 2008 18.69 19.84 18.69 19.12 10,900,636 -0.25(-1.29%)
Sep 12, 2008 19.55 19.65 19.30 19.37 9,894,699 -0.44(-2.22%)
Sep 11, 2008 19.09 19.85 19.07 19.81 13,343,793 +0.49(+2.54%)
Sep 10, 2008 19.65 19.65 18.93 19.32 11,959,753 -0.03(-0.16%)
Sep 09, 2008 19.79 20.08 19.34 19.35 13,802,114 -0.38(-1.93%)
Sep 08, 2008 19.78 19.88 19.54 19.73 20,444,660 +0.54(+2.81%)
Sep 05, 2008 18.95 19.26 18.58 19.19 0 +0.05(+0.26%)
Sep 04, 2008 19.84 19.98 19.10 19.14 14,000,749 -0.83(-4.16%)
Sep 03, 2008 19.69 20.01 19.46 19.97 11,188,807 +0.36(+1.84%)
Sep 02, 2008 19.75 19.99 19.39 19.61 10,154,109 +0.16(+0.82%)
Aug 29, 2008 19.18 19.80 19.18 19.45 0 -0.03(-0.15%)
Aug 28, 2008 19.07 19.48 18.98 19.48 7,741,588 +0.36(+1.88%)
Aug 27, 2008 19.26 19.27 18.93 19.12 9,550,723 -0.05(-0.26%)
Aug 26, 2008 19.04 19.33 19.03 19.17 8,558,349 -0.10(-0.52%)
Aug 25, 2008 19.80 19.98 19.23 19.27 10,465,236 -0.61(-3.07%)
Aug 22, 2008 19.71 20.23 19.31 19.88 0 +0.87(+4.58%)
Aug 21, 2008 19.03 19.09 18.68 19.01 13,452,745 -0.01(-0.05%)
Aug 20, 2008 18.93 19.36 18.85 19.02 8,521,179 +0.01(+0.05%)
Aug 19, 2008 19.20 19.35 18.72 19.01 8,115,350 -0.35(-1.81%)
Aug 18, 2008 19.60 19.80 19.26 19.36 6,780,148 -0.04(-0.21%)
Aug 15, 2008 19.14 19.72 19.12 19.40 0 +0.27(+1.41%)
Aug 14, 2008 18.69 19.66 18.50 19.13 9,278,316 +0.26(+1.38%)
Aug 13, 2008 19.31 19.46 18.71 18.87 15,812,775 -0.69(-3.53%)
Aug 12, 2008 19.45 20.00 19.15 19.56 22,146,330 +0.84(+4.49%)
Aug 11, 2008 18.09 20.70 17.82 18.72 32,685,471 +0.63(+3.48%)
Aug 08, 2008 17.00 18.17 17.00 18.09 10,724,599 +1.17(+6.91%)
Aug 07, 2008 16.78 17.36 16.70 16.92 10,620,917 -0.04(-0.24%)
Aug 06, 2008 17.00 17.11 16.71 16.96 7,246,449 -0.15(-0.88%)
Aug 05, 2008 16.56 17.21 16.37 17.11 7,476,414 +0.78(+4.78%)
Aug 04, 2008 16.35 16.59 16.09 16.33 8,009,609 -0.01(-0.06%)
Aug 01, 2008 16.25 16.46 15.88 16.34 7,003,933 +0.22(+1.36%)
Jul 31, 2008 16.15 16.72 15.97 16.12 9,332,877 -0.33(-2.01%)
Jul 30, 2008 16.48 16.88 16.05 16.45 6,615,888 +0.09(+0.55%)
Jul 29, 2008 16.36 16.73 15.94 16.36 8,702,308 +0.23(+1.43%)
Jul 28, 2008 16.10 16.63 15.90 16.13 9,264,751 -0.16(-0.98%)
Jul 25, 2008 16.49 16.74 16.20 16.29 7,045,558 -0.15(-0.91%)
Jul 24, 2008 17.10 17.24 16.35 16.44 6,204,701 -0.77(-4.47%)
Jul 23, 2008 16.70 17.76 16.53 17.21 9,693,115 +0.55(+3.30%)
Jul 22, 2008 16.17 16.66 15.90 16.66 5,761,417 +0.34(+2.08%)
Jul 21, 2008 16.57 16.75 16.19 16.32 4,336,855 -0.28(-1.69%)
Jul 18, 2008 17.10 17.10 16.35 16.60 8,227,919 +0.07(+0.42%)
Jul 17, 2008 16.16 16.75 15.80 16.53 7,864,979 +0.35(+2.16%)
Jul 16, 2008 15.44 16.26 15.29 16.18 7,732,792 +0.79(+5.13%)
Jul 15, 2008 15.25 15.65 14.77 15.39 13,689,645 +0.02(+0.13%)
Jul 14, 2008 15.47 15.77 15.30 15.37 8,925,921 +0.12(+0.79%)
Jul 11, 2008 15.82 15.88 14.83 15.25 13,278,539 -0.70(-4.39%)
Jul 10, 2008 16.26 16.55 15.82 15.95 12,027,101 -0.25(-1.54%)
Jul 09, 2008 16.71 16.80 16.19 16.20 9,520,599 -0.55(-3.28%)
Jul 08, 2008 15.98 16.85 15.92 16.75 12,344,873 +0.89(+5.61%)
Jul 07, 2008 16.51 16.76 15.70 15.86 16,607,458 -0.59(-3.59%)
Jul 04, 2008 16.71 16.85 16.39 16.45 4,471,081 +0.00(+0.00%)
Jul 03, 2008 16.71 16.85 16.39 16.45 4,471,081 -0.24(-1.44%)
Jul 02, 2008 17.07 17.24 16.67 16.69 8,424,527 -0.38(-2.23%)
Jul 01, 2008 16.45 17.19 16.35 17.07 10,942,776 +0.40(+2.40%)
Jun 30, 2008 16.77 17.22 16.53 16.67 12,609,628 -0.07(-0.42%)
Jun 27, 2008 16.63 16.94 16.20 16.74 16,883,010 +0.08(+0.48%)
Jun 26, 2008 16.83 16.92 16.55 16.66 10,968,659 -0.23(-1.36%)
Jun 25, 2008 16.79 17.40 16.79 16.89 9,507,429 +0.14(+0.84%)
Jun 24, 2008 16.74 17.00 16.43 16.75 14,100,466 -0.15(-0.89%)
Jun 23, 2008 17.56 17.61 16.84 16.90 11,847,141 -0.55(-3.15%)
Jun 20, 2008 17.70 17.86 17.35 17.45 12,475,956 -0.42(-2.35%)
Jun 19, 2008 17.46 17.98 17.32 17.87 9,362,386 +0.38(+2.17%)
Jun 18, 2008 17.81 17.92 17.42 17.49 7,626,631 -0.51(-2.83%)
Jun 17, 2008 18.11 18.20 17.91 18.00 6,571,013 +0.06(+0.33%)
Jun 16, 2008 17.77 18.15 17.71 17.94 9,596,729 -0.06(-0.33%)
Jun 13, 2008 17.86 18.00 17.54 18.00 6,464,943 +0.23(+1.29%)
Jun 12, 2008 17.46 18.03 17.46 17.77 10,207,500 +0.37(+2.13%)
Jun 11, 2008 17.52 17.80 17.29 17.40 11,550,827 -0.29(-1.64%)
Jun 10, 2008 17.37 18.07 16.70 17.69 15,059,681 +0.70(+4.12%)
Jun 09, 2008 17.37 17.39 16.83 16.99 11,498,231 -0.18(-1.05%)
Jun 06, 2008 17.61 17.64 17.13 17.17 10,412,094 -0.71(-3.97%)
Jun 05, 2008 17.42 18.11 17.40 17.88 16,682,358 +0.08(+0.45%)
Jun 04, 2008 18.02 18.12 17.58 17.80 9,269,546 -0.20(-1.11%)
Jun 03, 2008 18.07 18.41 17.76 18.00 9,983,356 -0.04(-0.22%)
Jun 02, 2008 18.23 18.25 17.70 18.04 7,179,577 -0.21(-1.15%)
May 30, 2008 18.50 18.50 18.03 18.25 7,607,149 -0.27(-1.46%)
May 29, 2008 18.12 18.66 17.93 18.52 7,764,798 +0.31(+1.70%)
May 28, 2008 18.11 18.41 17.93 18.21 7,607,010 +0.11(+0.61%)
May 27, 2008 17.98 18.42 17.85 18.10 10,687,022 +0.16(+0.89%)
May 26, 2008 18.61 18.62 17.75 17.94 0 +0.00(+0.00%)
May 23, 2008 18.61 18.62 17.75 17.94 9,718,560 -0.35(-1.91%)
May 22, 2008 17.96 18.49 17.77 18.29 7,250,648 +0.22(+1.22%)
May 21, 2008 18.76 18.90 18.01 18.07 6,670,446 -0.61(-3.27%)
May 20, 2008 18.65 18.87 18.44 18.68 8,454,733 -0.03(-0.16%)
May 19, 2008 18.43 18.90 18.37 18.71 7,271,568 +0.28(+1.52%)
May 16, 2008 19.14 19.14 18.18 18.43 10,334,594 -0.75(-3.91%)
May 15, 2008 19.03 19.26 18.76 19.18 7,788,841 +0.23(+1.21%)
May 14, 2008 18.55 19.05 18.38 18.95 7,803,107 +0.49(+2.65%)
May 13, 2008 18.44 18.63 18.28 18.46 9,966,500 +0.03(+0.16%)
May 12, 2008 18.00 18.58 17.88 18.43 9,681,428 +0.49(+2.73%)
May 09, 2008 17.81 18.01 17.55 17.94 9,393,293 +0.10(+0.56%)
May 08, 2008 18.97 19.03 17.77 17.84 16,406,379 -0.40(-2.19%)
May 07, 2008 18.54 18.82 18.19 18.24 9,997,761 -0.33(-1.78%)
May 06, 2008 18.10 18.78 18.03 18.57 9,077,484 +0.30(+1.64%)
May 05, 2008 18.53 18.60 18.16 18.27 8,172,601 -0.41(-2.19%)
May 02, 2008 18.81 19.16 18.51 18.68 9,482,651 -0.34(-1.79%)
May 01, 2008 18.59 19.18 18.46 19.02 7,132,014 +0.40(+2.15%)
Apr 30, 2008 19.16 19.27 18.50 18.62 7,552,005 -0.54(-2.82%)
Apr 29, 2008 18.85 19.25 18.85 19.16 5,303,008 +0.27(+1.43%)
Apr 28, 2008 19.24 19.24 18.59 18.89 7,987,307 -0.45(-2.33%)
Apr 25, 2008 18.90 19.37 18.76 19.34 7,610,873 +0.50(+2.65%)
Apr 24, 2008 18.66 19.02 18.53 18.84 10,194,234 +0.31(+1.67%)
Apr 23, 2008 18.15 18.88 18.06 18.53 9,676,304 +0.41(+2.26%)
Apr 22, 2008 18.44 18.49 17.94 18.12 7,856,563 -0.48(-2.58%)
Apr 21, 2008 18.87 18.92 18.34 18.60 9,158,383 -0.40(-2.11%)
Apr 18, 2008 19.15 19.43 18.68 19.00 10,900,340 -0.07(-0.37%)
Apr 17, 2008 18.85 19.16 18.71 19.07 6,416,852 +0.19(+1.01%)
Apr 16, 2008 18.89 19.03 18.53 18.88 8,260,333 +0.13(+0.69%)
Apr 15, 2008 18.46 19.11 18.42 18.75 9,666,202 +0.27(+1.46%)
Apr 14, 2008 17.91 18.59 17.77 18.48 11,870,774 +0.53(+2.95%)
Apr 11, 2008 18.21 18.25 17.87 17.95 9,311,587 -0.52(-2.82%)
Apr 10, 2008 18.85 19.18 18.46 18.47 16,377,444 -0.42(-2.22%)
Apr 09, 2008 18.92 19.13 18.64 18.89 11,604,433 -0.12(-0.63%)
Apr 08, 2008 18.85 19.14 18.85 19.01 9,588,011 -0.18(-0.94%)
Apr 07, 2008 19.15 19.47 19.01 19.19 12,591,068 +0.14(+0.73%)
Apr 04, 2008 19.58 19.59 19.02 19.05 10,930,959 -0.80(-4.03%)
Apr 03, 2008 20.06 20.17 19.50 19.85 12,579,390 -0.57(-2.79%)
Apr 02, 2008 20.36 20.78 20.22 20.42 7,455,198 +0.05(+0.25%)
Apr 01, 2008 20.07 20.50 19.76 20.37 9,143,493 +0.69(+3.51%)
Mar 31, 2008 19.54 19.87 19.46 19.68 8,517,252 +0.16(+0.82%)
Mar 28, 2008 19.94 19.98 19.33 19.52 9,164,410 -0.66(-3.27%)
Mar 27, 2008 20.67 20.70 20.15 20.18 8,419,324 -0.42(-2.04%)
Mar 26, 2008 20.48 20.85 20.41 20.60 9,953,723 -0.13(-0.63%)
Mar 25, 2008 20.86 20.92 20.40 20.73 8,158,850 -0.61(-2.86%)
Mar 24, 2008 20.89 21.89 20.89 21.34 10,156,568 -0.03(-0.14%)
Mar 21, 2008 20.58 21.48 20.50 21.37 11,053,203 +0.00(+0.00%)
Mar 20, 2008 20.58 21.48 20.50 21.37 11,053,203 +0.80(+3.89%)
Mar 19, 2008 20.74 21.15 20.42 20.57 13,655,373 +0.03(+0.15%)
Mar 18, 2008 19.98 20.55 19.85 20.54 10,492,446 +0.86(+4.37%)
Mar 17, 2008 19.30 19.95 19.18 19.68 12,267,656 -0.13(-0.66%)
Mar 14, 2008 20.42 20.42 19.37 19.81 12,109,733 -0.42(-2.08%)
Mar 13, 2008 19.45 20.32 19.44 20.23 12,248,664 +0.47(+2.38%)
Mar 12, 2008 19.99 20.58 19.75 19.76 9,958,323 -0.16(-0.80%)
Mar 11, 2008 19.82 20.00 19.16 19.92 10,973,316 +0.59(+3.05%)
Mar 10, 2008 19.56 19.73 19.24 19.33 10,629,674 -0.25(-1.28%)
Mar 07, 2008 19.18 19.74 19.02 19.58 10,773,873 +0.21(+1.08%)
Mar 06, 2008 20.07 20.08 19.21 19.37 11,768,893 -1.15(-5.60%)
Mar 05, 2008 20.44 21.28 20.31 20.52 11,971,939 +0.18(+0.88%)
Mar 04, 2008 20.33 20.57 20.11 20.34 11,573,659 -0.14(-0.68%)
Mar 03, 2008 20.18 20.60 19.78 20.48 10,723,905 +0.31(+1.54%)
Feb 29, 2008 20.70 20.70 20.01 20.17 22,042,066 +0.72(+3.70%)
Feb 28, 2008 19.78 19.99 19.22 19.45 8,914,384 -0.42(-2.11%)
Feb 27, 2008 20.19 20.26 19.58 19.87 9,505,191 -0.40(-1.97%)
Feb 26, 2008 19.87 20.41 19.87 20.27 14,632,685 +0.31(+1.55%)
Feb 25, 2008 19.70 20.00 19.52 19.96 14,336,777 +0.25(+1.27%)
Feb 22, 2008 19.42 19.71 19.19 19.71 6,314,572 +0.42(+2.18%)
Feb 21, 2008 19.59 19.84 19.22 19.29 8,387,385 -0.26(-1.33%)
Feb 20, 2008 19.26 19.64 19.21 19.55 16,677,660 +0.32(+1.66%)
Feb 19, 2008 19.76 19.99 19.15 19.23 8,129,937 -0.47(-2.39%)
Feb 18, 2008 19.25 19.74 19.13 19.70 0 +0.00(+0.00%)
Feb 15, 2008 19.25 19.74 19.13 19.70 8,703,330 +0.27(+1.39%)
Feb 14, 2008 19.88 19.99 19.19 19.43 8,421,540 -0.63(-3.14%)
Feb 13, 2008 20.05 20.33 19.75 20.06 7,493,302 +0.12(+0.60%)
Feb 12, 2008 20.06 20.43 19.80 19.94 6,424,954 -0.04(-0.20%)
Feb 11, 2008 19.81 19.98 19.47 19.98 9,759,032 +0.20(+1.01%)
Feb 08, 2008 19.51 20.20 19.32 19.78 12,320,088 +0.13(+0.66%)
Feb 07, 2008 18.27 19.85 18.27 19.65 11,837,198 +1.32(+7.20%)
Feb 06, 2008 18.32 18.95 18.11 18.33 10,431,289 +0.16(+0.88%)
Feb 05, 2008 18.36 18.82 18.09 18.17 8,993,364 -0.56(-2.99%)
Feb 04, 2008 19.27 19.41 18.54 18.73 6,722,309 -0.61(-3.15%)
Feb 01, 2008 19.10 19.47 18.95 19.34 7,102,486 +0.25(+1.31%)
Jan 31, 2008 18.17 19.53 17.93 19.09 10,481,045 +0.67(+3.64%)
Jan 30, 2008 18.84 18.94 18.30 18.42 9,599,994 -0.46(-2.44%)
Jan 29, 2008 18.42 18.95 18.14 18.88 6,554,219 +0.49(+2.66%)
Jan 28, 2008 17.79 18.45 17.64 18.39 9,381,385 +0.59(+3.31%)
Jan 25, 2008 18.57 18.99 17.55 17.80 10,227,021 -0.58(-3.16%)
Jan 24, 2008 18.68 18.80 17.86 18.38 16,527,597 -0.20(-1.08%)
Jan 23, 2008 17.30 18.80 17.02 18.58 17,059,294 +0.90(+5.09%)
Jan 22, 2008 16.36 17.94 16.36 17.68 13,287,891 +0.45(+2.61%)
Jan 21, 2008 17.18 17.92 17.04 17.23 0 +0.00(+0.00%)
Jan 18, 2008 17.18 17.92 17.04 17.23 13,782,182 +0.21(+1.23%)
Jan 17, 2008 17.53 18.06 16.95 17.02 12,722,357 -0.42(-2.41%)
Jan 16, 2008 16.90 17.73 16.84 17.44 8,052,082 +0.42(+2.47%)
Jan 15, 2008 17.29 17.46 16.93 17.02 7,541,851 -0.51(-2.91%)
Jan 14, 2008 17.37 17.56 17.24 17.53 10,145,930 +0.33(+1.92%)
Jan 11, 2008 17.77 17.77 17.02 17.20 12,638,929 -0.77(-4.28%)
Jan 10, 2008 18.58 18.74 17.56 17.97 23,112,475 -1.38(-7.13%)
Jan 09, 2008 19.42 19.42 18.52 19.35 11,533,657 +0.02(+0.10%)
Jan 08, 2008 20.08 20.28 18.35 19.33 8,114,492 -0.69(-3.45%)
Jan 07, 2008 19.74 20.24 19.45 20.02 9,722,119 +0.36(+1.83%)
Jan 04, 2008 19.92 20.09 19.19 19.66 13,965,465 -0.71(-3.49%)
Jan 03, 2008 20.42 20.83 20.28 20.37 12,750,922 +0.05(+0.25%)
Jan 02, 2008 21.23 21.25 20.29 20.32 9,751,154 -0.96(-4.51%)
Jan 01, 2008 21.26 21.56 21.10 21.28 0 +0.00(+0.00%)
Dec 31, 2007 21.26 21.56 21.10 21.28 6,626,203 -0.08(-0.37%)
Dec 28, 2007 21.04 21.49 21.03 21.36 6,680,564 +0.28(+1.33%)
Dec 27, 2007 21.29 21.34 21.03 21.08 3,365,532 -0.24(-1.13%)
Dec 26, 2007 22.02 22.02 21.02 21.32 5,412,275 -0.55(-2.51%)
Dec 24, 2007 21.76 22.00 21.72 21.87 2,943,559 +0.11(+0.51%)
Dec 21, 2007 21.50 21.80 21.23 21.76 11,252,234 +0.52(+2.45%)
Dec 20, 2007 21.70 21.93 20.94 21.24 10,435,816 -0.26(-1.21%)
Dec 19, 2007 21.71 21.89 21.28 21.50 6,265,661 -0.16(-0.74%)
Dec 18, 2007 21.48 21.87 21.11 21.66 9,111,385 +0.29(+1.36%)
Dec 17, 2007 21.05 21.66 21.05 21.37 9,552,550 +0.19(+0.90%)
Dec 14, 2007 21.43 21.47 20.91 21.18 9,994,042 -0.23(-1.07%)
Dec 13, 2007 20.84 21.50 20.66 21.41 9,220,001 +0.51(+2.44%)
Dec 12, 2007 20.61 21.36 20.45 20.90 12,592,443 +0.47(+2.30%)
Dec 11, 2007 21.51 21.51 20.18 20.43 11,429,793 -1.09(-5.07%)
Dec 10, 2007 21.59 21.66 20.92 21.52 10,423,176 -0.05(-0.23%)
Dec 07, 2007 21.39 21.93 21.25 21.57 11,692,865 +0.26(+1.22%)
Dec 06, 2007 20.67 21.65 20.11 21.31 15,220,225 +1.05(+5.18%)
Dec 05, 2007 20.93 21.00 19.96 20.26 9,874,500 -0.53(-2.55%)
Dec 04, 2007 20.36 20.90 20.12 20.79 8,816,964 +0.27(+1.32%)
Dec 03, 2007 20.19 20.60 20.19 20.52 8,022,901 +0.12(+0.59%)
Nov 30, 2007 20.09 20.52 20.09 20.40 12,778,686 +0.51(+2.56%)
Nov 29, 2007 20.00 20.00 19.70 19.89 9,055,959 -0.21(-1.04%)
Nov 28, 2007 19.00 20.25 19.00 20.10 10,726,202 +1.12(+5.90%)
Nov 27, 2007 18.78 19.30 18.78 18.98 8,507,172 +0.26(+1.39%)
Nov 26, 2007 18.93 19.21 18.68 18.72 8,281,665 -0.17(-0.90%)
Nov 23, 2007 19.05 19.31 18.44 18.89 4,936,801 -0.07(-0.37%)
Nov 21, 2007 19.97 20.50 18.71 18.96 13,504,507 -1.24(-6.14%)
Nov 20, 2007 19.68 20.31 19.62 20.20 18,366,912 +0.52(+2.64%)
Nov 19, 2007 19.92 20.08 19.50 19.68 7,733,774 -0.41(-2.04%)
Nov 16, 2007 20.11 20.21 19.65 20.09 6,545,068 +0.17(+0.85%)
Nov 15, 2007 19.82 20.25 19.80 19.92 5,710,674 -0.01(-0.05%)
Nov 14, 2007 20.41 20.79 19.91 19.93 6,383,296 -0.63(-3.06%)
Nov 13, 2007 20.08 20.74 20.03 20.56 9,089,470 +0.61(+3.06%)
Nov 12, 2007 19.11 20.20 19.11 19.95 8,990,725 +0.57(+2.94%)
Nov 09, 2007 18.95 19.70 18.95 19.38 10,236,781 +0.02(+0.10%)
Nov 08, 2007 19.06 20.00 18.73 19.36 16,094,658 +1.21(+6.67%)
Nov 07, 2007 18.40 18.78 18.11 18.15 8,382,057 -0.57(-3.04%)
Nov 06, 2007 18.06 18.78 18.06 18.72 5,575,566 +0.70(+3.88%)
Nov 05, 2007 17.88 18.19 17.88 18.02 6,620,336 -0.19(-1.04%)
Nov 02, 2007 18.17 18.25 17.89 18.21 6,894,200 +0.16(+0.89%)
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.