Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 54.96 57.02 54.96 56.64 2,534,435 +1.70(+3.10%)
Dec 30, 2008 53.32 55.03 53.18 54.93 2,180,476 +1.84(+3.46%)
Dec 29, 2008 53.59 53.81 52.56 53.10 2,153,229 -0.73(-1.36%)
Dec 26, 2008 54.12 54.21 52.50 53.83 1,588,828 -0.20(-0.38%)
Dec 24, 2008 53.21 54.26 53.21 54.03 1,304,002 +0.30(+0.56%)
Dec 23, 2008 55.78 55.78 53.21 53.73 2,746,480 -1.85(-3.34%)
Dec 22, 2008 56.28 56.51 54.74 55.59 2,287,664 -0.56(-0.99%)
Dec 19, 2008 55.71 56.94 55.29 56.14 3,644,720 +0.87(+1.58%)
Dec 18, 2008 57.38 57.74 54.44 55.27 4,656,000 -1.21(-2.14%)
Dec 17, 2008 55.23 57.52 55.09 56.48 2,821,590 +0.51(+0.92%)
Dec 16, 2008 53.54 56.12 53.14 55.97 3,858,535 +2.81(+5.28%)
Dec 15, 2008 54.34 54.34 52.42 53.16 3,131,254 -1.00(-1.84%)
Dec 12, 2008 50.77 54.27 50.62 54.16 4,641,669 +2.41(+4.66%)
Dec 11, 2008 53.55 54.76 51.35 51.75 4,972,751 -2.13(-3.95%)
Dec 10, 2008 56.04 56.09 52.76 53.87 7,117,355 -2.32(-4.13%)
Dec 09, 2008 59.05 59.53 55.01 56.20 16,026,246 -9.52(-14.48%)
Dec 08, 2008 66.39 67.93 64.03 65.71 3,849,262 +0.64(+0.98%)
Dec 05, 2008 61.80 65.20 58.91 65.08 3,842,349 +2.45(+3.92%)
Dec 04, 2008 60.88 65.07 60.67 62.62 4,096,128 +0.75(+1.21%)
Dec 03, 2008 59.18 62.04 57.33 61.87 3,262,647 +2.65(+4.47%)
Dec 02, 2008 56.98 59.34 56.17 59.23 2,739,021 +3.20(+5.72%)
Dec 01, 2008 61.36 61.36 55.90 56.02 3,988,090 -6.36(-10.19%)
Nov 28, 2008 60.96 62.38 60.57 62.38 1,173,197 +1.25(+2.05%)
Nov 26, 2008 58.40 61.71 58.32 61.12 3,413,218 +1.86(+3.14%)
Nov 25, 2008 59.53 60.37 50.59 59.26 3,604,513 +0.61(+1.04%)
Nov 24, 2008 54.56 59.38 54.25 58.65 4,937,566 +4.87(+9.06%)
Nov 21, 2008 51.00 54.15 48.93 53.78 5,282,421 +3.67(+7.33%)
Nov 20, 2008 52.99 54.59 49.44 50.10 5,760,033 -3.38(-6.32%)
Nov 19, 2008 55.91 57.74 52.67 53.49 3,991,582 -3.72(-6.50%)
Nov 18, 2008 54.96 58.75 54.94 57.20 4,508,164 +1.79(+3.23%)
Nov 17, 2008 56.26 57.80 54.46 55.41 3,590,807 -1.42(-2.50%)
Nov 14, 2008 57.19 59.62 56.06 56.83 3,276,501 -2.45(-4.13%)
Nov 13, 2008 56.24 59.38 53.53 59.28 5,254,152 +3.57(+6.40%)
Nov 12, 2008 57.80 58.06 55.23 55.71 3,623,511 -3.00(-5.11%)
Nov 11, 2008 57.01 59.60 56.59 58.71 3,470,923 +0.19(+0.32%)
Nov 10, 2008 57.90 60.02 57.46 58.53 3,602,021 +1.51(+2.65%)
Nov 07, 2008 55.48 57.33 55.18 57.02 3,058,388 +1.80(+3.26%)
Nov 06, 2008 56.04 57.49 54.77 55.22 4,702,535 -1.22(-2.16%)
Nov 05, 2008 60.15 60.67 56.31 56.44 2,996,519 -4.33(-7.12%)
Nov 04, 2008 58.56 60.96 58.35 60.76 3,590,127 +2.49(+4.27%)
Nov 03, 2008 57.72 58.51 57.11 58.27 2,772,349 +0.56(+0.96%)
Oct 31, 2008 52.97 58.09 52.20 57.72 5,988,158 +3.85(+7.15%)
Oct 30, 2008 52.43 54.07 52.10 53.87 4,387,310 +2.59(+5.04%)
Oct 29, 2008 51.35 53.92 50.97 51.28 4,610,468 -0.07(-0.14%)
Oct 28, 2008 49.70 51.46 47.59 51.35 3,945,139 +2.84(+5.86%)
Oct 27, 2008 49.84 51.17 48.51 48.51 3,158,659 -1.65(-3.29%)
Oct 24, 2008 49.96 52.12 49.47 50.16 4,548,044 -2.82(-5.32%)
Oct 23, 2008 51.44 54.25 50.91 52.97 6,672,644 +1.77(+3.45%)
Oct 22, 2008 54.72 54.78 49.76 51.21 5,834,058 -3.92(-7.11%)
Oct 21, 2008 55.71 57.88 54.71 55.13 3,536,475 -1.52(-2.68%)
Oct 20, 2008 55.82 57.27 54.81 56.65 3,245,169 +1.42(+2.57%)
Oct 17, 2008 57.27 58.51 54.89 55.23 5,103,110 -3.26(-5.57%)
Oct 16, 2008 56.95 59.00 53.77 58.48 4,753,992 +0.87(+1.50%)
Oct 15, 2008 61.09 62.01 57.39 57.62 3,802,688 -4.85(-7.76%)
Oct 14, 2008 66.44 66.92 61.41 62.47 5,115,275 -2.60(-4.00%)
Oct 13, 2008 61.80 65.22 60.88 65.07 4,849,980 +4.71(+7.81%)
Oct 10, 2008 56.59 62.24 54.46 60.36 8,474,138 +1.38(+2.34%)
Oct 09, 2008 63.36 64.35 58.27 58.98 5,795,310 -3.68(-5.88%)
Oct 08, 2008 63.35 66.48 62.09 62.66 8,510,561 -3.26(-4.94%)
Oct 07, 2008 69.40 69.40 65.78 65.92 4,456,426 -2.37(-3.47%)
Oct 06, 2008 67.34 69.08 65.88 68.28 5,591,453 -0.58(-0.85%)
Oct 03, 2008 69.25 71.56 68.52 68.87 0 +0.44(+0.65%)
Oct 02, 2008 71.03 71.16 67.74 68.42 4,354,314 -2.86(-4.01%)
Oct 01, 2008 69.21 71.93 68.96 71.29 3,842,458 +1.50(+2.15%)
Sep 30, 2008 71.83 72.01 69.56 69.78 3,671,898 -0.50(-0.72%)
Sep 29, 2008 70.88 71.87 69.48 70.29 4,788,271 -1.72(-2.39%)
Sep 26, 2008 71.13 72.60 70.87 72.01 0 -0.28(-0.39%)
Sep 25, 2008 73.36 74.35 71.79 72.29 3,397,056 -0.55(-0.75%)
Sep 24, 2008 74.74 75.69 72.36 72.84 4,122,906 -2.02(-2.70%)
Sep 23, 2008 75.94 76.94 74.41 74.86 3,295,593 -0.79(-1.04%)
Sep 22, 2008 78.57 79.36 75.17 75.65 4,466,675 -3.88(-4.88%)
Sep 19, 2008 84.77 85.63 79.11 79.53 0 -0.31(-0.39%)
Sep 18, 2008 78.01 80.94 75.65 79.84 6,930,708 +2.08(+2.68%)
Sep 17, 2008 79.36 80.33 77.00 77.76 5,138,312 -3.47(-4.27%)
Sep 16, 2008 78.26 81.23 78.10 81.23 5,596,913 +1.32(+1.66%)
Sep 15, 2008 78.58 81.61 78.58 79.90 4,555,676 -0.30(-0.37%)
Sep 12, 2008 78.84 80.31 78.26 80.20 3,672,097 +0.33(+0.41%)
Sep 11, 2008 76.34 80.02 76.34 79.88 3,569,489 +2.30(+2.97%)
Sep 10, 2008 77.24 78.67 76.07 77.57 6,419,231 +2.75(+3.67%)
Sep 09, 2008 74.72 76.63 74.51 74.83 5,331,673 -0.10(-0.13%)
Sep 08, 2008 74.14 75.13 73.55 74.92 3,163,834 +2.28(+3.14%)
Sep 05, 2008 72.66 73.11 71.09 72.65 0 -0.46(-0.63%)
Sep 04, 2008 74.17 75.27 72.66 73.10 2,636,272 -1.95(-2.60%)
Sep 03, 2008 74.80 75.83 74.16 75.06 2,534,833 +0.30(+0.40%)
Sep 02, 2008 76.00 77.63 74.21 74.76 4,211,972 +1.63(+2.23%)
Aug 29, 2008 73.70 74.37 72.83 73.12 1,904,574 -0.98(-1.32%)
Aug 28, 2008 72.34 74.40 72.23 74.10 2,424,610 +2.13(+2.96%)
Aug 27, 2008 71.56 72.46 70.38 71.97 2,293,831 +0.57(+0.79%)
Aug 26, 2008 71.26 72.03 70.46 71.41 3,266,263 -0.03(-0.04%)
Aug 25, 2008 72.72 73.38 70.83 71.44 2,479,637 -1.56(-2.14%)
Aug 22, 2008 71.99 73.23 71.73 73.00 2,281,524 +1.24(+1.73%)
Aug 21, 2008 71.30 71.79 70.56 71.75 2,875,246 -0.80(-1.11%)
Aug 20, 2008 73.02 74.28 71.55 72.56 2,796,270 -0.64(-0.88%)
Aug 19, 2008 75.10 75.68 72.80 73.20 3,937,574 -2.66(-3.50%)
Aug 18, 2008 77.25 77.55 75.48 75.86 1,952,748 -1.70(-2.20%)
Aug 15, 2008 76.95 78.99 75.96 77.56 0 +0.79(+1.02%)
Aug 14, 2008 74.72 76.87 74.55 76.78 2,679,930 +1.89(+2.52%)
Aug 13, 2008 77.26 77.26 73.15 74.89 3,828,010 -2.48(-3.21%)
Aug 12, 2008 77.33 78.08 76.24 77.37 2,741,163 -0.30(-0.39%)
Aug 11, 2008 77.22 79.60 76.41 77.67 4,002,735 -0.17(-0.22%)
Aug 08, 2008 74.79 78.20 74.79 77.84 4,673,539 +4.36(+5.94%)
Aug 07, 2008 72.59 75.05 71.87 73.48 2,830,089 +0.23(+0.31%)
Aug 06, 2008 72.95 73.63 71.74 73.25 2,759,372 -0.91(-1.23%)
Aug 05, 2008 69.93 74.44 69.93 74.16 5,030,476 +4.70(+6.76%)
Aug 04, 2008 68.36 70.23 68.03 69.46 2,742,546 +1.17(+1.72%)
Aug 01, 2008 69.75 69.75 67.20 68.28 2,943,952 -1.32(-1.90%)
Jul 31, 2008 69.48 70.92 69.45 69.61 2,576,775 -0.72(-1.03%)
Jul 30, 2008 71.29 71.99 69.41 70.33 4,552,589 -2.17(-3.00%)
Jul 29, 2008 72.50 72.50 68.80 72.50 2,816,426 +3.60(+5.23%)
Jul 28, 2008 69.57 70.64 68.83 68.90 1,869,942 -1.28(-1.82%)
Jul 25, 2008 70.64 71.45 69.62 70.18 2,117,701 -0.26(-0.38%)
Jul 24, 2008 73.45 73.46 70.12 70.45 3,654,554 -2.87(-3.91%)
Jul 23, 2008 71.52 73.70 71.39 73.32 4,307,071 +2.26(+3.18%)
Jul 22, 2008 68.07 71.12 68.07 71.06 3,499,519 +2.36(+3.43%)
Jul 21, 2008 70.50 70.50 68.37 68.70 2,882,004 -1.51(-2.15%)
Jul 18, 2008 69.72 70.72 69.03 70.21 3,799,611 +0.41(+0.59%)
Jul 17, 2008 68.17 70.09 66.47 69.79 6,176,103 +1.85(+2.72%)
Jul 16, 2008 64.44 68.16 63.98 67.95 5,119,272 +3.49(+5.41%)
Jul 15, 2008 63.91 65.77 62.98 64.46 3,512,231 -0.10(-0.15%)
Jul 14, 2008 65.58 66.09 64.05 64.56 2,770,502 -0.72(-1.11%)
Jul 11, 2008 65.48 66.35 64.29 65.28 3,218,928 -1.13(-1.70%)
Jul 10, 2008 66.65 67.39 65.61 66.41 2,774,892 -0.36(-0.54%)
Jul 09, 2008 68.63 68.63 66.66 66.77 3,569,213 -1.64(-2.40%)
Jul 08, 2008 66.51 68.44 66.46 68.42 3,710,734 +2.20(+3.32%)
Jul 07, 2008 66.66 68.16 65.56 66.22 3,737,494 +0.03(+0.04%)
Jul 04, 2008 65.93 67.17 65.33 66.19 2,225,214 +0.00(+0.00%)
Jul 03, 2008 65.93 67.17 65.33 66.19 2,225,214 +0.24(+0.36%)
Jul 02, 2008 67.81 68.29 65.94 65.95 3,246,577 -1.47(-2.19%)
Jul 01, 2008 68.90 68.90 66.00 67.43 5,314,764 -2.14(-3.07%)
Jun 30, 2008 68.02 70.23 67.37 69.56 5,021,105 +1.36(+1.99%)
Jun 27, 2008 68.88 69.65 67.55 68.20 5,547,952 -0.74(-1.08%)
Jun 26, 2008 69.98 70.23 68.80 68.95 3,774,104 -1.48(-2.11%)
Jun 25, 2008 70.19 71.81 70.19 70.43 4,342,005 -0.19(-0.26%)
Jun 24, 2008 70.31 71.93 69.26 70.61 5,565,712 -0.13(-0.19%)
Jun 23, 2008 71.42 71.85 70.54 70.75 4,039,515 -0.36(-0.51%)
Jun 20, 2008 71.52 71.96 70.73 71.11 5,203,407 -1.05(-1.46%)
Jun 19, 2008 72.54 73.17 70.92 72.16 7,023,854 -0.77(-1.05%)
Jun 18, 2008 71.29 73.95 70.97 72.93 13,367,210 -1.53(-2.05%)
Jun 17, 2008 76.77 76.81 74.32 74.46 5,431,659 -1.50(-1.98%)
Jun 16, 2008 75.09 76.24 74.79 75.96 4,397,473 +0.04(+0.06%)
Jun 13, 2008 77.55 77.55 74.84 75.91 5,877,436 -1.29(-1.67%)
Jun 12, 2008 76.96 78.96 76.02 77.20 5,504,066 +0.77(+1.01%)
Jun 11, 2008 78.29 78.83 76.42 76.43 5,364,701 -3.28(-4.11%)
Jun 10, 2008 79.36 80.10 77.48 79.71 3,522,614 +1.02(+1.29%)
Jun 09, 2008 78.85 79.64 77.99 78.69 2,469,787 +0.24(+0.30%)
Jun 06, 2008 81.47 81.62 78.34 78.45 3,380,787 -4.26(-5.16%)
Jun 05, 2008 81.10 82.72 80.57 82.72 2,708,483 +1.89(+2.34%)
Jun 04, 2008 79.03 81.50 78.96 80.83 1,926,140 +1.42(+1.79%)
Jun 03, 2008 80.33 80.79 78.80 79.41 2,368,008 -0.63(-0.78%)
Jun 02, 2008 80.49 80.96 79.39 80.04 2,036,538 -0.94(-1.16%)
May 30, 2008 81.29 81.83 80.79 80.97 2,106,361 -0.41(-0.50%)
May 29, 2008 80.02 82.06 79.91 81.38 2,503,262 +1.19(+1.49%)
May 28, 2008 80.14 80.97 79.28 80.19 3,724,666 +1.02(+1.28%)
May 27, 2008 76.78 79.59 76.78 79.17 3,722,822 +2.51(+3.27%)
May 26, 2008 78.21 78.24 76.44 76.66 0 +0.00(+0.00%)
May 23, 2008 78.21 78.24 76.44 76.66 3,188,702 -1.77(-2.25%)
May 22, 2008 77.61 79.20 77.56 78.43 2,203,559 +0.46(+0.59%)
May 21, 2008 79.29 79.75 77.73 77.97 5,363,106 -1.33(-1.68%)
May 20, 2008 80.02 80.34 79.01 79.30 2,932,016 -1.10(-1.37%)
May 19, 2008 80.34 81.75 79.96 80.41 2,163,761 +0.11(+0.13%)
May 16, 2008 79.85 80.74 79.10 80.30 3,027,913 +0.08(+0.10%)
May 15, 2008 80.29 80.73 79.06 80.22 2,711,516 -0.19(-0.23%)
May 14, 2008 79.32 81.03 79.32 80.41 2,612,323 +1.29(+1.63%)
May 13, 2008 79.96 80.61 78.70 79.12 3,274,622 -0.79(-0.98%)
May 12, 2008 77.61 80.43 77.33 79.90 5,480,581 +0.11(+0.14%)
May 09, 2008 81.85 81.86 79.65 79.79 4,006,277 -2.51(-3.05%)
May 08, 2008 83.69 84.08 82.07 82.30 2,632,476 -0.48(-0.58%)
May 07, 2008 86.09 86.20 82.75 82.77 2,855,941 -3.46(-4.01%)
May 06, 2008 83.28 86.41 83.14 86.23 2,225,765 +1.95(+2.32%)
May 05, 2008 84.73 85.47 84.26 84.28 1,987,179 -1.24(-1.45%)
May 02, 2008 87.50 87.81 84.86 85.52 3,038,575 -1.58(-1.81%)
May 01, 2008 84.40 87.35 83.82 87.10 2,940,989 +2.45(+2.90%)
Apr 30, 2008 85.92 86.51 84.64 84.64 2,634,016 -1.32(-1.53%)
Apr 29, 2008 84.74 86.52 83.90 85.96 2,634,505 +1.59(+1.88%)
Apr 28, 2008 83.66 85.00 82.47 84.37 2,307,896 +0.97(+1.16%)
Apr 25, 2008 83.88 83.97 82.30 83.40 2,044,918 -0.26(-0.31%)
Apr 24, 2008 82.55 84.10 81.98 83.66 1,901,639 +1.39(+1.70%)
Apr 23, 2008 82.77 83.75 81.89 82.26 2,051,947 -0.35(-0.43%)
Apr 22, 2008 83.96 84.24 82.05 82.61 2,507,852 -1.66(-1.97%)
Apr 21, 2008 85.21 85.21 83.88 84.27 2,372,381 -1.11(-1.30%)
Apr 18, 2008 85.29 85.91 84.69 85.39 2,736,537 +1.55(+1.84%)
Apr 17, 2008 85.25 85.47 83.03 83.84 1,775,317 -1.83(-2.13%)
Apr 16, 2008 83.73 85.83 83.17 85.67 2,178,171 +2.97(+3.59%)
Apr 15, 2008 82.31 82.99 81.40 82.70 1,531,558 +0.75(+0.92%)
Apr 14, 2008 81.71 82.51 81.36 81.95 1,340,257 -0.07(-0.09%)
Apr 11, 2008 82.14 83.80 81.77 82.02 2,937,469 -1.27(-1.53%)
Apr 10, 2008 82.11 83.77 81.67 83.29 2,343,140 +1.09(+1.32%)
Apr 09, 2008 83.17 84.00 81.99 82.21 4,539,478 -2.60(-3.06%)
Apr 08, 2008 84.56 84.98 83.51 84.80 2,770,851 -0.38(-0.45%)
Apr 07, 2008 85.98 86.32 84.45 85.18 2,031,693 -0.34(-0.40%)
Apr 04, 2008 85.98 86.57 84.93 85.53 2,349,178 -0.71(-0.82%)
Apr 03, 2008 84.85 86.66 84.58 86.23 2,479,691 +0.30(+0.35%)
Apr 02, 2008 86.27 87.41 85.48 85.93 3,312,368 -0.34(-0.39%)
Apr 01, 2008 82.90 86.28 82.90 86.27 6,999,085 +4.45(+5.44%)
Mar 31, 2008 80.40 82.23 79.96 81.82 2,809,842 +1.24(+1.53%)
Mar 28, 2008 80.83 81.72 80.21 80.58 2,232,306 -0.40(-0.49%)
Mar 27, 2008 80.59 81.60 79.94 80.98 3,512,333 +0.41(+0.52%)
Mar 26, 2008 80.34 80.94 79.68 80.56 2,230,156 -0.18(-0.22%)
Mar 25, 2008 80.34 81.17 79.02 80.74 2,861,102 +0.60(+0.75%)
Mar 24, 2008 76.99 81.22 76.86 80.14 3,775,782 +3.31(+4.31%)
Mar 21, 2008 74.18 76.84 73.99 76.83 4,813,715 +0.00(+0.00%)
Mar 20, 2008 74.18 76.84 73.99 76.83 4,813,715 +0.70(+0.92%)
Mar 19, 2008 77.50 78.57 76.13 76.13 3,361,009 -0.61(-0.79%)
Mar 18, 2008 74.12 76.74 73.68 76.74 3,894,289 +3.86(+5.29%)
Mar 17, 2008 73.24 74.52 72.84 72.88 5,289,068 -1.99(-2.65%)
Mar 14, 2008 77.29 77.54 73.80 74.87 4,837,473 -2.00(-2.61%)
Mar 13, 2008 75.78 77.45 75.66 76.87 5,241,089 +0.01(+0.01%)
Mar 12, 2008 77.17 78.50 75.80 76.87 3,050,751 -0.97(-1.25%)
Mar 11, 2008 76.56 77.84 75.41 77.84 2,936,643 +2.82(+3.75%)
Mar 10, 2008 76.77 77.51 74.96 75.02 3,140,882 -1.53(-2.00%)
Mar 07, 2008 77.98 78.18 76.16 76.55 3,378,963 -1.90(-2.42%)
Mar 06, 2008 79.53 79.59 78.12 78.45 2,661,891 -1.32(-1.66%)
Mar 05, 2008 79.81 81.32 78.93 79.77 3,688,282 +0.04(+0.04%)
Mar 04, 2008 77.89 79.95 77.35 79.73 3,768,922 +0.96(+1.22%)
Mar 03, 2008 77.70 78.91 77.35 78.77 2,620,813 +0.96(+1.24%)
Feb 29, 2008 78.23 79.28 77.71 77.81 3,161,224 -0.94(-1.19%)
Feb 28, 2008 79.62 79.89 78.63 78.75 2,320,702 -1.45(-1.81%)
Feb 27, 2008 79.68 80.61 79.38 80.19 1,887,828 -0.12(-0.15%)
Feb 26, 2008 78.98 80.95 78.87 80.32 2,253,049 +1.10(+1.39%)
Feb 25, 2008 78.64 79.42 77.60 79.21 2,349,202 +0.56(+0.71%)
Feb 22, 2008 79.32 79.32 76.94 78.66 2,496,785 -0.20(-0.26%)
Feb 21, 2008 79.45 80.06 78.54 78.86 2,523,327 -0.55(-0.69%)
Feb 20, 2008 78.27 79.87 77.95 79.41 2,666,418 +0.61(+0.77%)
Feb 19, 2008 78.36 79.40 77.75 78.80 3,881,204 +1.17(+1.51%)
Feb 18, 2008 77.26 78.09 76.77 77.62 0 +0.00(+0.00%)
Feb 15, 2008 77.26 78.09 76.77 77.62 2,368,784 -0.08(-0.10%)
Feb 14, 2008 78.60 79.45 77.67 77.70 2,184,027 -1.03(-1.31%)
Feb 13, 2008 79.90 79.90 77.39 78.74 2,130,104 +0.95(+1.23%)
Feb 12, 2008 78.42 79.14 77.31 77.78 2,232,320 -0.31(-0.40%)
Feb 11, 2008 77.52 78.58 76.32 78.09 1,996,391 +0.40(+0.51%)
Feb 08, 2008 79.03 79.66 77.37 77.70 2,775,854 -1.91(-2.40%)
Feb 07, 2008 79.01 80.24 78.73 79.60 2,837,402 +0.52(+0.66%)
Feb 06, 2008 79.13 80.86 78.28 79.08 2,211,538 +0.50(+0.64%)
Feb 05, 2008 80.48 80.48 78.45 78.58 3,566,597 -2.43(-3.00%)
Feb 04, 2008 82.51 83.11 80.79 81.01 2,188,761 -1.47(-1.79%)
Feb 01, 2008 82.72 82.90 81.14 82.48 3,113,717 +0.09(+0.11%)
Jan 31, 2008 80.12 83.26 79.60 82.39 3,358,569 +1.13(+1.39%)
Jan 30, 2008 80.96 82.54 80.87 81.26 4,609,455 -0.70(-0.85%)
Jan 29, 2008 81.53 82.85 81.30 81.96 3,757,853 +0.98(+1.21%)
Jan 28, 2008 79.47 80.98 78.59 80.98 3,984,748 +1.55(+1.96%)
Jan 25, 2008 78.74 80.74 78.52 79.43 5,884,031 +1.28(+1.64%)
Jan 24, 2008 79.12 79.36 76.72 78.15 4,634,454 -0.42(-0.54%)
Jan 23, 2008 72.01 79.03 71.55 78.57 9,036,950 +4.26(+5.73%)
Jan 22, 2008 71.47 74.81 70.63 74.31 5,136,103 +0.14(+0.19%)
Jan 21, 2008 73.45 74.56 72.68 74.17 0 +0.00(+0.00%)
Jan 18, 2008 73.45 74.56 72.68 74.17 4,025,182 +1.09(+1.49%)
Jan 17, 2008 74.59 75.35 72.87 73.09 3,835,492 -1.44(-1.93%)
Jan 16, 2008 73.04 75.15 72.68 74.53 5,377,314 +1.01(+1.37%)
Jan 15, 2008 73.95 74.52 73.48 73.52 3,604,555 -1.21(-1.62%)
Jan 14, 2008 74.95 75.39 74.09 74.73 2,140,310 +0.53(+0.71%)
Jan 11, 2008 74.53 74.83 73.67 74.20 4,017,148 -0.87(-1.15%)
Jan 10, 2008 72.41 75.81 72.41 75.06 5,342,775 +1.98(+2.71%)
Jan 09, 2008 72.92 73.20 71.67 73.09 4,324,388 +0.00(+0.00%)
Jan 08, 2008 74.23 74.78 72.98 73.09 5,171,611 -0.63(-0.85%)
Jan 07, 2008 74.86 75.34 72.97 73.71 4,521,292 -0.54(-0.73%)
Jan 04, 2008 76.59 76.60 73.44 74.25 4,889,980 -2.83(-3.68%)
Jan 03, 2008 76.48 77.42 76.21 77.09 2,970,869 +1.02(+1.33%)
Jan 02, 2008 78.20 78.20 75.10 76.07 7,378,295 -2.66(-3.38%)
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.