Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 23.96 24.51 23.59 24.13 14,265,318 +0.53(+2.26%)
Apr 29, 2009 23.88 24.48 23.39 23.60 10,577,854 -0.22(-0.92%)
Apr 28, 2009 23.87 24.43 23.68 23.82 8,113,174 -0.25(-1.02%)
Apr 27, 2009 24.55 24.90 23.96 24.07 10,620,464 -0.63(-2.55%)
Apr 24, 2009 25.03 25.47 24.54 24.69 11,153,470 -0.14(-0.58%)
Apr 23, 2009 25.27 25.53 24.35 24.84 10,078,402 -0.15(-0.60%)
Apr 22, 2009 24.83 26.45 24.71 24.99 16,107,124 -0.13(-0.53%)
Apr 21, 2009 24.10 25.20 24.05 25.12 9,119,294 +0.84(+3.47%)
Apr 20, 2009 24.52 24.52 23.94 24.28 10,542,121 -0.57(-2.28%)
Apr 17, 2009 24.27 25.15 23.83 24.84 14,419,108 +0.62(+2.54%)
Apr 16, 2009 24.12 24.45 23.54 24.23 12,099,519 +0.44(+1.85%)
Apr 15, 2009 23.87 24.03 23.35 23.79 10,173,703 -0.17(-0.71%)
Apr 14, 2009 25.27 25.44 23.95 23.96 18,301,372 -1.77(-6.87%)
Apr 13, 2009 25.53 25.92 25.08 25.73 9,602,037 -0.03(-0.10%)
Apr 09, 2009 25.33 25.98 25.10 25.75 15,595,817 +1.03(+4.16%)
Apr 08, 2009 24.24 24.99 24.13 24.72 14,290,241 +0.83(+3.46%)
Apr 07, 2009 24.30 24.37 23.83 23.90 9,866,778 -0.56(-2.28%)
Apr 06, 2009 24.85 24.97 24.32 24.45 12,203,713 -0.78(-3.08%)
Apr 03, 2009 24.83 25.27 24.64 25.23 13,202,378 +0.24(+0.95%)
Apr 02, 2009 24.82 25.89 24.75 24.99 22,007,310 +0.57(+2.34%)
Apr 01, 2009 23.58 24.56 23.31 24.42 14,090,739 +0.63(+2.66%)
Mar 31, 2009 23.39 24.14 23.11 23.79 18,098,532 +0.62(+2.68%)
Mar 30, 2009 23.25 23.34 22.73 23.17 14,196,275 -0.44(-1.86%)
Mar 26, 2009 23.19 24.60 23.06 23.61 56,015,984 +2.64(+12.58%)
Mar 25, 2009 21.06 21.70 20.22 20.97 19,740,060 +0.14(+0.66%)
Mar 24, 2009 21.03 21.28 20.56 20.83 16,346,143 -0.54(-2.52%)
Mar 23, 2009 20.69 21.41 20.51 21.37 15,942,155 +1.13(+5.57%)
Mar 20, 2009 20.93 21.12 19.83 20.24 16,619,592 -0.50(-2.42%)
Mar 19, 2009 20.81 21.09 20.11 20.74 19,326,812 +0.23(+1.13%)
Mar 18, 2009 19.73 20.82 19.59 20.51 20,112,218 +0.63(+3.15%)
Mar 17, 2009 18.57 19.91 18.34 19.88 27,459,844 +1.62(+8.85%)
Mar 16, 2009 18.80 18.93 18.20 18.27 13,495,521 -0.34(-1.82%)
Mar 13, 2009 18.46 18.77 17.17 18.61 0 +0.12(+0.64%)
Mar 12, 2009 17.86 18.56 17.55 18.49 17,259,698 +0.73(+4.13%)
Mar 11, 2009 17.76 17.97 17.20 17.75 19,404,808 +0.21(+1.21%)
Mar 10, 2009 15.86 17.82 15.72 17.54 25,846,588 +2.04(+13.18%)
Mar 09, 2009 15.97 15.97 15.42 15.50 17,911,962 +0.01(+0.08%)
Mar 06, 2009 16.27 16.45 15.02 15.49 0 -0.82(-5.03%)
Mar 05, 2009 17.06 17.70 16.07 16.31 19,256,484 -1.02(-5.86%)
Mar 04, 2009 17.17 17.57 16.71 17.32 17,457,726 +0.51(+3.02%)
Mar 02, 2009 17.73 17.82 16.74 16.81 19,907,130 -1.25(-6.90%)
Feb 27, 2009 17.58 18.58 17.58 18.06 0 +0.04(+0.21%)
Feb 26, 2009 17.92 18.44 17.80 18.02 16,689,546 +0.35(+1.99%)
Feb 25, 2009 17.40 18.17 17.15 17.67 17,147,254 +0.20(+1.15%)
Feb 24, 2009 17.25 17.62 16.82 17.47 25,962,120 +0.19(+1.09%)
Feb 23, 2009 17.73 18.35 17.16 17.28 16,049,509 -0.20(-1.15%)
Feb 20, 2009 17.29 17.64 16.92 17.48 19,361,738 +0.01(+0.04%)
Feb 19, 2009 18.03 18.42 17.37 17.48 15,709,840 +0.11(+0.61%)
Feb 18, 2009 17.95 18.02 17.23 17.37 14,879,319 -0.28(-1.60%)
Feb 17, 2009 18.30 18.47 17.48 17.65 20,869,474 -1.37(-7.18%)
Feb 13, 2009 18.88 19.36 18.80 19.02 13,594,629 +0.08(+0.40%)
Feb 12, 2009 17.92 19.02 17.91 18.94 20,320,978 +0.65(+3.56%)
Feb 11, 2009 18.40 18.58 17.98 18.29 11,708,486 +0.31(+1.71%)
Feb 10, 2009 18.74 19.28 17.85 17.99 11,474,074 -0.90(-4.78%)
Feb 09, 2009 18.66 18.99 18.10 18.89 9,170,447 +0.19(+1.01%)
Feb 06, 2009 18.33 18.84 18.33 18.70 10,573,520 +0.31(+1.67%)
Feb 05, 2009 17.51 18.69 17.39 18.39 17,042,644 +0.84(+4.78%)
Feb 04, 2009 17.70 18.28 17.37 17.55 13,520,440 -0.34(-1.93%)
Feb 03, 2009 17.10 18.13 17.00 17.90 12,629,905 +0.80(+4.65%)
Feb 02, 2009 17.10 17.55 16.80 17.10 13,179,221 -0.46(-2.61%)
Jan 30, 2009 18.34 18.38 17.42 17.56 0 -0.71(-3.91%)
Jan 29, 2009 18.73 19.04 18.20 18.27 10,730,080 -0.69(-3.63%)
Jan 28, 2009 18.39 19.22 18.20 18.96 19,382,978 +1.25(+7.08%)
Jan 27, 2009 17.79 18.44 17.55 17.71 13,634,043 +0.03(+0.14%)
Jan 26, 2009 17.38 18.10 17.17 17.68 11,852,302 +0.36(+2.06%)
Jan 23, 2009 16.66 17.71 16.66 17.33 13,283,429 +0.26(+1.50%)
Jan 22, 2009 17.15 17.44 16.53 17.07 17,337,500 -0.04(-0.26%)
Jan 21, 2009 17.27 17.27 16.49 17.11 16,606,612 +0.05(+0.29%)
Jan 20, 2009 18.10 18.31 16.85 17.06 22,686,550 -1.32(-7.19%)
Jan 16, 2009 17.25 18.80 16.95 18.39 33,157,620 +1.38(+8.11%)
Jan 15, 2009 16.29 18.04 16.02 17.01 15,392,144 +0.64(+3.90%)
Jan 14, 2009 16.38 16.61 16.06 16.37 15,490,747 -0.57(-3.37%)
Jan 13, 2009 16.94 17.41 16.61 16.94 11,153,746 -0.33(-1.92%)
Jan 12, 2009 17.37 17.98 17.12 17.27 12,134,767 -0.33(-1.85%)
Jan 09, 2009 18.65 18.77 17.43 17.60 16,132,388 -0.98(-5.30%)
Jan 08, 2009 17.90 18.90 17.90 18.58 12,759,432 +0.06(+0.34%)
Jan 07, 2009 19.28 19.38 18.36 18.52 12,118,035 -1.07(-5.44%)
Jan 06, 2009 19.29 19.88 19.12 19.58 14,803,112 +0.78(+4.17%)
Jan 05, 2009 18.49 19.11 18.41 18.80 14,525,348 +0.61(+3.38%)
Jan 02, 2009 17.52 18.27 17.44 18.19 0 +0.66(+3.75%)
Jan 01, 2009 17.28 17.75 17.20 17.53 0 +0.00(+0.00%)
Dec 31, 2008 17.28 17.75 17.20 17.53 7,569,731 +0.22(+1.30%)
Dec 30, 2008 16.51 17.39 16.51 17.30 8,024,690 +0.88(+5.35%)
Dec 29, 2008 16.91 16.91 16.12 16.42 5,654,748 -0.22(-1.35%)
Dec 26, 2008 16.33 16.97 16.33 16.65 2,722,106 +0.00(+0.00%)
Dec 24, 2008 16.42 16.68 16.42 16.65 2,466,003 +0.15(+0.91%)
Dec 23, 2008 16.88 17.10 16.41 16.50 8,635,602 -0.53(-3.11%)
Dec 22, 2008 17.71 17.77 16.71 17.03 10,668,268 -0.49(-2.81%)
Dec 19, 2008 17.39 18.06 17.35 17.52 12,727,830 -0.12(-0.67%)
Dec 18, 2008 17.95 18.49 17.41 17.64 14,431,320 -0.18(-1.01%)
Dec 17, 2008 17.09 18.11 17.02 17.82 14,606,662 +0.56(+3.25%)
Dec 16, 2008 16.16 17.34 16.08 17.26 42,970,464 +2.63(+17.94%)
Dec 15, 2008 15.66 15.90 14.29 14.63 15,161,679 -0.59(-3.89%)
Dec 12, 2008 14.65 15.28 14.35 15.23 0 +0.20(+1.33%)
Dec 11, 2008 15.07 16.00 14.82 15.03 11,908,435 -0.45(-2.90%)
Dec 10, 2008 14.93 15.71 14.59 15.48 12,794,531 +0.67(+4.51%)
Dec 09, 2008 14.75 15.76 14.63 14.81 16,334,631 -0.33(-2.18%)
Dec 08, 2008 14.97 15.59 14.62 15.14 14,933,879 +0.77(+5.34%)
Dec 05, 2008 13.54 14.40 13.09 14.37 11,002,698 +0.57(+4.11%)
Dec 04, 2008 12.95 14.63 12.94 13.81 19,963,786 +0.62(+4.68%)
Dec 03, 2008 12.65 13.25 11.86 13.19 13,803,228 +0.75(+6.02%)
Dec 02, 2008 12.00 12.55 11.53 12.44 17,128,954 +0.58(+4.89%)
Dec 01, 2008 12.42 12.67 11.74 11.86 14,403,135 -1.05(-8.16%)
Nov 28, 2008 13.34 13.34 12.49 12.91 5,636,628 -0.23(-1.76%)
Nov 26, 2008 12.23 13.25 12.20 13.14 12,422,688 +0.67(+5.40%)
Nov 25, 2008 12.62 13.19 12.20 12.47 17,078,762 +0.07(+0.55%)
Nov 24, 2008 11.31 12.66 11.10 12.40 22,552,986 +1.41(+12.82%)
Nov 21, 2008 11.86 11.86 10.24 10.99 21,352,114 +0.13(+1.21%)
Nov 20, 2008 11.19 12.08 10.74 10.86 18,587,130 -0.72(-6.24%)
Nov 19, 2008 12.54 12.81 10.92 11.59 31,678,612 -1.49(-11.40%)
Nov 18, 2008 12.88 13.43 12.58 13.08 14,921,875 +0.12(+0.96%)
Nov 17, 2008 13.35 13.64 12.93 12.95 14,500,985 -0.80(-5.85%)
Nov 14, 2008 14.21 14.68 13.67 13.76 0 -0.95(-6.49%)
Nov 13, 2008 13.59 14.73 13.09 14.71 22,455,988 +1.01(+7.37%)
Nov 12, 2008 13.09 14.20 12.91 13.70 41,744,136 -1.19(-8.00%)
Nov 11, 2008 15.25 15.43 14.68 14.89 12,318,906 -0.83(-5.28%)
Nov 10, 2008 16.71 17.12 15.46 15.72 12,300,464 -0.24(-1.49%)
Nov 07, 2008 15.99 16.31 15.65 15.96 9,239,671 -0.11(-0.66%)
Nov 06, 2008 16.21 17.15 15.65 16.06 18,293,948 -0.52(-3.16%)
Nov 05, 2008 17.02 17.09 16.46 16.59 13,748,300 -0.55(-3.20%)
Nov 04, 2008 18.00 18.00 16.64 17.14 16,224,331 -0.17(-1.01%)
Nov 03, 2008 16.84 18.01 16.66 17.31 16,892,412 +0.55(+3.27%)
Oct 31, 2008 15.78 16.88 15.40 16.76 0 +1.42(+9.22%)
Oct 30, 2008 15.45 15.50 14.93 15.35 12,060,705 +0.91(+6.31%)
Oct 29, 2008 14.92 15.45 14.09 14.44 25,717,806 -0.53(-3.54%)
Oct 28, 2008 14.02 15.41 13.37 14.97 24,520,700 +1.55(+11.58%)
Oct 27, 2008 13.72 14.34 13.41 13.41 12,761,627 -0.62(-4.44%)
Oct 24, 2008 12.48 14.30 12.47 14.04 16,088,782 +0.11(+0.81%)
Oct 23, 2008 14.21 14.48 13.14 13.92 17,618,470 -0.33(-2.32%)
Oct 22, 2008 15.19 15.19 13.72 14.25 12,559,496 -1.04(-6.81%)
Oct 21, 2008 15.50 15.70 15.23 15.30 12,245,322 -0.30(-1.92%)
Oct 20, 2008 15.99 16.14 15.31 15.60 17,823,880 +0.16(+1.05%)
Oct 17, 2008 15.21 16.09 15.00 15.43 0 -0.20(-1.28%)
Oct 16, 2008 15.39 15.74 14.70 15.63 21,463,814 +0.31(+1.99%)
Oct 15, 2008 16.54 16.85 15.13 15.33 17,512,784 -1.55(-9.16%)
Oct 14, 2008 17.73 17.83 16.50 16.87 19,615,684 -0.04(-0.26%)
Oct 13, 2008 16.97 17.16 16.09 16.92 18,455,456 +0.86(+5.36%)
Oct 10, 2008 15.01 16.79 14.70 16.06 25,260,998 -0.35(-2.13%)
Oct 09, 2008 18.49 18.49 16.08 16.41 19,914,748 -1.71(-9.46%)
Oct 08, 2008 18.58 19.62 18.12 18.12 26,953,398 -0.80(-4.22%)
Oct 07, 2008 20.02 20.57 18.83 18.92 17,130,662 -1.29(-6.39%)
Oct 06, 2008 20.08 20.76 19.25 20.21 19,139,326 -0.79(-3.77%)
Oct 03, 2008 21.76 22.14 20.80 21.00 0 -0.36(-1.69%)
Oct 02, 2008 22.52 22.67 21.24 21.36 12,987,722 -1.32(-5.81%)
Oct 01, 2008 23.04 23.35 22.41 22.68 10,936,342 -0.61(-2.61%)
Sep 30, 2008 22.97 23.51 22.40 23.29 10,633,828 +0.57(+2.52%)
Sep 29, 2008 23.90 24.26 22.13 22.72 15,102,327 -1.58(-6.49%)
Sep 26, 2008 23.60 24.29 23.39 24.29 0 +0.25(+1.03%)
Sep 25, 2008 23.97 24.75 23.55 24.05 14,575,736 +0.38(+1.60%)
Sep 24, 2008 23.44 24.10 23.35 23.67 13,071,486 +0.15(+0.63%)
Sep 23, 2008 24.51 24.77 23.33 23.52 15,266,476 -0.86(-3.54%)
Sep 22, 2008 26.03 26.06 24.16 24.38 15,606,370 -1.38(-5.37%)
Sep 19, 2008 26.85 62.51 25.59 25.77 0 +0.05(+0.19%)
Sep 18, 2008 25.24 25.75 24.10 25.72 20,709,794 +1.01(+4.07%)
Sep 17, 2008 25.49 26.08 24.60 24.71 21,275,470 -1.62(-6.16%)
Sep 16, 2008 25.28 26.49 24.53 26.33 32,275,722 -0.81(-2.97%)
Sep 15, 2008 26.83 27.95 26.83 27.14 15,621,770 -0.49(-1.78%)
Sep 12, 2008 27.69 28.03 27.45 27.63 16,698,183 -0.94(-3.28%)
Sep 11, 2008 27.69 28.59 27.38 28.57 14,106,065 +0.49(+1.75%)
Sep 10, 2008 27.90 28.47 27.61 28.08 10,561,141 +0.25(+0.92%)
Sep 09, 2008 28.61 28.92 27.75 27.82 16,414,343 -1.32(-4.54%)
Sep 08, 2008 28.73 29.50 28.15 29.14 15,024,246 +1.25(+4.47%)
Sep 05, 2008 27.57 28.08 27.25 27.90 0 -0.04(-0.13%)
Sep 04, 2008 28.26 28.57 27.77 27.93 12,340,300 -0.63(-2.22%)
Sep 03, 2008 28.02 28.94 27.76 28.57 13,928,335 +0.13(+0.46%)
Sep 02, 2008 28.27 29.00 28.22 28.44 10,364,838 +0.63(+2.28%)
Aug 29, 2008 28.02 28.13 27.70 27.80 0 -0.39(-1.39%)
Aug 28, 2008 27.66 28.26 27.59 28.19 7,077,464 +0.71(+2.58%)
Aug 27, 2008 27.26 27.72 27.13 27.49 5,351,307 +0.04(+0.14%)
Aug 26, 2008 27.50 27.65 27.11 27.45 7,600,477 -0.01(-0.05%)
Aug 25, 2008 27.90 28.05 27.34 27.46 7,794,408 -0.57(-2.04%)
Aug 22, 2008 27.67 28.18 27.59 28.03 7,480,320 +0.50(+1.80%)
Aug 21, 2008 27.08 27.60 26.86 27.54 6,868,977 +0.06(+0.20%)
Aug 20, 2008 27.96 27.96 27.08 27.48 13,607,978 -0.34(-1.23%)
Aug 19, 2008 28.44 28.49 27.73 27.82 10,849,010 -0.79(-2.78%)
Aug 18, 2008 29.13 29.24 28.42 28.62 9,194,846 -0.47(-1.62%)
Aug 15, 2008 28.59 29.37 28.43 29.09 0 +0.63(+2.23%)
Aug 14, 2008 28.16 28.66 27.83 28.46 13,533,334 +0.27(+0.97%)
Aug 13, 2008 28.33 28.77 27.77 28.18 18,460,426 +0.29(+1.05%)
Aug 12, 2008 27.65 28.20 27.26 27.89 15,065,271 +0.32(+1.15%)
Aug 11, 2008 26.56 28.63 26.32 27.57 22,696,930 +1.01(+3.79%)
Aug 08, 2008 24.99 26.78 24.99 26.57 12,639,114 +1.46(+5.81%)
Aug 07, 2008 25.52 25.52 24.88 25.11 8,320,936 -0.63(-2.44%)
Aug 06, 2008 25.51 25.82 25.23 25.74 7,209,867 +0.16(+0.61%)
Aug 05, 2008 24.90 25.82 24.78 25.58 10,058,079 +0.87(+3.52%)
Aug 04, 2008 24.84 24.96 24.54 24.71 7,100,095 +0.02(+0.10%)
Aug 01, 2008 24.69 24.90 24.09 24.69 6,426,322 +0.02(+0.08%)
Jul 31, 2008 24.78 25.46 24.61 24.67 10,035,833 -0.42(-1.66%)
Jul 30, 2008 25.10 26.06 24.63 25.08 8,930,257 -0.04(-0.17%)
Jul 29, 2008 25.13 25.20 23.98 25.13 11,411,634 +1.06(+4.39%)
Jul 28, 2008 24.52 24.54 23.78 24.07 9,367,267 +0.29(+1.23%)
Jul 25, 2008 24.03 24.54 23.54 23.78 8,402,653 -0.18(-0.75%)
Jul 24, 2008 24.72 24.89 23.93 23.96 7,646,645 -0.70(-2.85%)
Jul 23, 2008 24.08 25.59 24.04 24.66 10,841,945 +0.38(+1.56%)
Jul 22, 2008 23.70 24.38 23.24 24.28 8,928,479 +0.46(+1.93%)
Jul 21, 2008 24.36 24.55 23.64 23.82 6,220,477 -0.40(-1.64%)
Jul 18, 2008 24.93 24.93 23.72 24.22 10,625,161 -0.24(-0.97%)
Jul 17, 2008 23.60 24.67 23.30 24.46 11,759,980 +0.25(+1.05%)
Jul 16, 2008 23.22 24.35 22.94 24.20 15,871,193 +1.09(+4.70%)
Jul 15, 2008 22.98 23.51 22.42 23.11 13,111,219 -0.06(-0.27%)
Jul 14, 2008 23.69 23.74 22.98 23.18 9,067,810 -0.18(-0.77%)
Jul 11, 2008 23.62 23.74 22.70 23.36 15,180,710 -0.59(-2.46%)
Jul 10, 2008 24.85 24.88 23.72 23.95 16,261,175 -0.80(-3.24%)
Jul 09, 2008 25.12 25.75 24.69 24.75 13,046,970 -0.59(-2.33%)
Jul 08, 2008 24.38 25.41 24.27 25.34 11,797,935 +0.96(+3.95%)
Jul 07, 2008 24.67 25.15 24.06 24.38 11,352,776 -0.21(-0.86%)
Jul 04, 2008 24.59 24.92 24.31 24.59 5,923,779 +0.00(+0.00%)
Jul 03, 2008 24.59 24.92 24.31 24.59 5,923,779 -0.04(-0.15%)
Jul 02, 2008 24.93 25.18 24.56 24.62 10,922,161 -0.18(-0.73%)
Jul 01, 2008 24.39 24.86 24.02 24.80 8,990,049 +0.21(+0.86%)
Jun 30, 2008 24.96 25.31 24.53 24.59 10,161,974 -0.28(-1.12%)
Jun 27, 2008 24.88 25.15 24.48 24.87 9,007,379 -0.02(-0.10%)
Jun 26, 2008 25.52 25.74 24.78 24.90 12,933,062 -0.97(-3.75%)
Jun 25, 2008 25.77 26.70 25.68 25.87 12,057,155 +0.39(+1.54%)
Jun 24, 2008 25.36 25.91 24.80 25.47 11,613,473 -0.09(-0.36%)
Jun 23, 2008 26.18 26.43 25.51 25.57 10,814,817 -0.56(-2.14%)
Jun 20, 2008 26.83 26.96 26.06 26.13 12,414,753 -0.89(-3.31%)
Jun 19, 2008 26.58 27.18 26.46 27.02 10,069,460 +0.48(+1.80%)
Jun 18, 2008 26.83 26.99 26.38 26.54 14,969,944 -0.45(-1.66%)
Jun 17, 2008 28.82 28.90 26.80 26.99 30,435,268 -1.50(-5.27%)
Jun 16, 2008 28.16 28.86 27.97 28.49 13,873,676 +0.11(+0.39%)
Jun 13, 2008 27.88 28.61 27.73 28.38 10,994,796 +0.96(+3.49%)
Jun 12, 2008 27.34 27.90 27.26 27.42 9,483,288 +0.43(+1.61%)
Jun 11, 2008 27.85 28.01 26.94 26.99 10,257,573 -1.00(-3.57%)
Jun 10, 2008 27.76 28.30 26.97 27.99 11,816,899 +0.55(+2.01%)
Jun 09, 2008 27.83 28.24 27.02 27.44 12,747,909 -0.12(-0.45%)
Jun 06, 2008 28.33 28.57 27.36 27.56 17,277,420 -1.95(-6.61%)
Jun 05, 2008 28.94 29.83 28.91 29.51 13,286,506 +0.64(+2.22%)
Jun 04, 2008 28.34 28.93 28.19 28.87 9,644,014 +0.40(+1.42%)
Jun 03, 2008 28.76 28.94 28.14 28.47 9,900,202 -0.14(-0.50%)
Jun 02, 2008 28.93 29.21 28.00 28.61 11,725,050 -0.39(-1.33%)
May 30, 2008 28.69 29.18 28.39 29.00 9,265,605 +0.35(+1.24%)
May 29, 2008 27.47 28.95 27.47 28.64 20,682,054 +1.32(+4.82%)
May 28, 2008 26.98 27.46 26.77 27.32 9,276,595 +0.47(+1.73%)
May 27, 2008 26.87 27.43 26.39 26.86 9,091,796 -0.03(-0.12%)
May 26, 2008 26.51 27.31 26.39 26.89 0 +0.00(+0.00%)
May 23, 2008 26.51 27.31 26.39 26.89 9,235,182 +0.30(+1.14%)
May 22, 2008 26.49 26.70 26.08 26.59 8,311,547 +0.12(+0.45%)
May 21, 2008 26.92 27.17 26.40 26.47 9,899,889 -0.45(-1.66%)
May 20, 2008 27.28 27.30 26.62 26.91 8,330,577 -0.46(-1.68%)
May 19, 2008 27.95 27.95 27.27 27.37 6,906,047 -0.58(-2.09%)
May 16, 2008 28.21 28.21 27.47 27.96 7,433,580 -0.15(-0.53%)
May 15, 2008 27.87 28.18 27.37 28.11 7,502,806 +0.24(+0.85%)
May 14, 2008 27.28 28.02 27.10 27.87 8,150,658 +0.78(+2.87%)
May 13, 2008 27.00 27.25 26.71 27.10 6,926,041 -0.02(-0.09%)
May 12, 2008 26.16 27.18 26.13 27.12 9,714,083 +1.08(+4.15%)
May 09, 2008 26.08 26.36 25.88 26.04 4,581,104 -0.07(-0.29%)
May 08, 2008 27.32 27.32 25.93 26.11 14,455,473 -0.87(-3.22%)
May 07, 2008 27.73 27.81 26.88 26.98 7,530,721 -0.61(-2.23%)
May 06, 2008 27.06 27.86 26.97 27.60 6,806,456 +0.36(+1.32%)
May 05, 2008 27.73 27.75 27.08 27.24 7,696,896 -0.66(-2.36%)
May 02, 2008 27.98 28.16 27.48 27.90 10,312,822 +0.07(+0.27%)
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.