Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 23.55 23.55 23.13 23.14 83,418,544 -0.35(-1.51%)
Apr 29, 2010 23.44 23.82 23.24 23.50 69,491,216 +0.07(+0.30%)
Apr 28, 2010 23.43 23.49 23.21 23.43 85,135,040 +0.05(+0.21%)
Apr 27, 2010 23.46 23.68 23.30 23.38 90,689,744 -0.20(-0.85%)
Apr 26, 2010 23.49 23.70 23.39 23.58 83,984,632 +0.11(+0.48%)
Apr 23, 2010 23.58 23.93 23.23 23.46 167,267,456 -0.33(-1.37%)
Apr 22, 2010 23.52 23.90 23.42 23.79 111,538,736 +0.04(+0.19%)
Apr 21, 2010 23.74 23.87 23.67 23.75 73,012,032 -0.02(-0.09%)
Apr 20, 2010 23.66 23.83 23.59 23.77 68,876,688 +0.24(+1.03%)
Apr 19, 2010 23.32 23.68 23.31 23.52 85,713,968 +0.28(+1.20%)
Apr 16, 2010 23.33 23.48 23.19 23.24 117,049,208 -0.15(-0.65%)
Apr 15, 2010 23.36 23.46 23.27 23.40 69,597,048 +0.04(+0.16%)
Apr 14, 2010 23.33 23.49 23.24 23.36 90,958,032 +0.28(+1.22%)
Apr 13, 2010 22.85 23.11 22.83 23.08 54,570,376 +0.10(+0.43%)
Apr 12, 2010 22.93 23.11 22.89 22.98 48,911,912 -0.02(-0.07%)
Apr 09, 2010 22.70 23.05 22.66 22.99 72,249,368 +0.32(+1.40%)
Apr 08, 2010 22.22 22.72 22.21 22.68 83,905,120 +0.43(+1.94%)
Apr 07, 2010 22.10 22.40 22.08 22.24 76,950,712 +0.02(+0.10%)
Apr 06, 2010 22.09 22.42 21.96 22.22 62,216,404 +0.04(+0.17%)
Apr 05, 2010 22.08 22.30 22.00 22.18 45,299,652 +0.08(+0.38%)
Apr 01, 2010 22.24 22.10 22.10 22.10 98,655,888 -0.10(-0.44%)
Mar 31, 2010 22.46 22.52 22.11 22.20 84,130,792 -0.37(-1.62%)
Mar 30, 2010 22.46 22.63 22.36 22.56 46,122,532 +0.14(+0.61%)
Mar 29, 2010 22.52 22.60 22.39 22.43 43,985,884 -0.05(-0.24%)
Mar 26, 2010 22.80 22.89 22.43 22.48 73,369,984 -0.27(-1.17%)
Mar 25, 2010 22.61 23.17 22.58 22.74 96,545,440 +0.27(+1.21%)
Mar 24, 2010 22.52 22.62 22.43 22.47 44,850,824 -0.17(-0.77%)
Mar 23, 2010 22.43 22.66 22.29 22.65 55,432,132 +0.21(+0.95%)
Mar 22, 2010 22.36 22.51 22.27 22.43 49,744,368 +0.01(+0.03%)
Mar 19, 2010 22.55 22.66 22.24 22.43 107,328,896 -0.02(-0.07%)
Mar 18, 2010 22.45 22.52 22.36 22.44 57,826,092 -0.02(-0.07%)
Mar 17, 2010 22.36 22.64 22.28 22.46 66,483,424 +0.20(+0.89%)
Mar 16, 2010 22.30 22.35 22.13 22.26 48,456,300 +0.06(+0.27%)
Mar 15, 2010 22.11 22.26 21.99 22.20 49,486,016 +0.02(+0.07%)
Mar 12, 2010 22.22 22.27 22.01 22.18 41,840,184 +0.07(+0.31%)
Mar 11, 2010 21.89 22.12 21.86 22.11 46,643,612 +0.16(+0.73%)
Mar 10, 2010 21.87 22.06 21.83 21.96 59,234,432 +0.13(+0.59%)
Mar 09, 2010 21.64 22.06 21.64 21.83 66,332,944 +0.13(+0.59%)
Mar 08, 2010 21.61 21.93 21.60 21.70 52,007,028 +0.03(+0.15%)
Mar 05, 2010 21.72 21.74 21.54 21.67 73,898,208 -0.03(-0.15%)
Mar 04, 2010 21.57 21.71 21.42 21.70 56,593,904 +0.13(+0.60%)
Mar 03, 2010 21.61 21.68 21.49 21.57 63,891,264 +0.00(+0.00%)
Mar 02, 2010 22.04 22.21 21.40 21.57 122,876,264 -0.42(-1.93%)
Mar 01, 2010 21.80 22.02 21.62 21.99 57,760,024 +0.27(+1.22%)
Feb 26, 2010 21.71 21.86 21.61 21.73 53,271,692 +0.05(+0.24%)
Feb 25, 2010 21.42 21.71 21.24 21.68 64,250,880 -0.02(-0.10%)
Feb 24, 2010 21.61 21.82 21.51 21.70 56,957,016 +0.23(+1.06%)
Feb 23, 2010 21.74 21.85 21.29 21.47 68,964,744 -0.30(-1.39%)
Feb 22, 2010 21.86 21.93 21.71 21.77 48,434,648 -0.03(-0.14%)
Feb 19, 2010 21.82 21.92 21.74 21.80 58,666,756 -0.15(-0.69%)
Feb 18, 2010 21.67 22.00 21.61 21.95 56,526,984 +0.29(+1.33%)
Feb 17, 2010 21.62 21.71 21.49 21.67 60,412,412 +0.18(+0.85%)
Feb 16, 2010 21.32 21.50 21.24 21.49 68,529,480 +0.42(+1.98%)
Feb 12, 2010 20.98 21.07 21.07 21.07 107,533,992 -0.14(-0.68%)
Feb 11, 2010 21.07 21.42 20.90 21.21 87,485,296 +0.10(+0.46%)
Feb 10, 2010 21.14 21.30 21.00 21.11 63,565,424 -0.02(-0.07%)
Feb 09, 2010 21.10 21.38 20.93 21.13 78,370,680 +0.22(+1.05%)
Feb 08, 2010 21.13 21.18 20.80 20.91 70,024,216 -0.23(-1.07%)
Feb 05, 2010 21.12 21.33 20.80 21.14 107,517,504 +0.14(+0.65%)
Feb 04, 2010 21.41 21.50 20.98 21.00 103,142,648 -0.60(-2.76%)
Feb 03, 2010 21.32 21.72 21.21 21.60 81,365,360 +0.13(+0.60%)
Feb 02, 2010 21.40 21.50 21.23 21.47 71,776,656 +0.04(+0.18%)
Feb 01, 2010 21.42 21.48 21.06 21.43 113,824,488 +0.17(+0.82%)
Jan 29, 2010 22.55 22.57 20.86 21.26 257,030,528 -0.74(-3.36%)
Jan 28, 2010 22.51 22.53 21.79 22.00 155,371,008 -0.38(-1.72%)
Jan 27, 2010 22.14 22.49 21.89 22.38 84,760,656 +0.13(+0.58%)
Jan 26, 2010 22.03 22.52 21.94 22.25 88,343,312 +0.14(+0.61%)
Jan 25, 2010 22.06 22.37 21.95 22.12 84,011,064 +0.27(+1.24%)
Jan 22, 2010 22.63 22.78 21.76 21.85 135,223,600 -0.79(-3.50%)
Jan 21, 2010 23.09 23.17 22.63 22.64 96,838,704 -0.43(-1.88%)
Jan 20, 2010 23.24 23.34 22.86 23.07 72,711,888 -0.39(-1.66%)
Jan 19, 2010 23.20 23.57 23.14 23.46 61,743,612 +0.18(+0.78%)
Jan 15, 2010 23.44 23.28 23.28 23.28 105,937,896 -0.08(-0.32%)
Jan 14, 2010 22.86 23.46 22.83 23.35 83,819,160 +0.46(+2.01%)
Jan 13, 2010 22.83 23.02 22.64 22.89 68,720,232 +0.21(+0.93%)
Jan 12, 2010 22.74 22.93 22.56 22.68 87,376,648 -0.15(-0.66%)
Jan 11, 2010 23.17 23.20 22.72 22.83 91,122,832 -0.29(-1.27%)
Jan 08, 2010 22.84 23.29 22.81 23.13 67,875,608 +0.16(+0.68%)
Jan 07, 2010 23.11 23.16 22.77 22.97 67,025,772 -0.24(-1.03%)
Jan 06, 2010 23.29 23.44 23.02 23.21 77,116,040 -0.14(-0.61%)
Jan 05, 2010 23.27 23.46 23.11 23.35 65,951,104 +0.01(+0.03%)
Jan 04, 2010 23.10 23.46 23.08 23.35 50,917,460 +0.35(+1.54%)
Dec 31, 2009 23.37 22.99 22.99 22.99 42,327,992 -0.36(-1.55%)
Dec 30, 2009 23.50 23.60 23.23 23.35 55,685,956 -0.32(-1.37%)
Dec 29, 2009 23.65 23.76 23.56 23.68 39,393,560 +0.17(+0.71%)
Dec 28, 2009 23.38 23.52 23.30 23.51 33,650,480 +0.13(+0.55%)
Dec 24, 2009 23.29 23.38 23.20 23.38 14,693,462 +0.06(+0.26%)
Dec 23, 2009 23.17 23.35 23.15 23.32 37,594,388 +0.08(+0.32%)
Dec 22, 2009 23.08 23.33 23.04 23.25 47,999,788 +0.23(+0.98%)
Dec 21, 2009 22.93 23.26 22.91 23.02 53,196,400 +0.12(+0.53%)
Dec 18, 2009 22.51 22.97 22.48 22.90 124,768,624 +0.57(+2.57%)
Dec 17, 2009 22.59 22.60 22.31 22.33 57,897,036 -0.38(-1.66%)
Dec 16, 2009 22.68 22.94 22.66 22.71 73,889,464 +0.06(+0.27%)
Dec 15, 2009 22.55 22.79 22.54 22.65 65,545,368 -0.07(-0.30%)
Dec 14, 2009 22.68 22.75 22.55 22.71 45,896,844 +0.20(+0.87%)
Dec 11, 2009 22.61 22.63 22.47 22.52 57,993,192 -0.02(-0.07%)
Dec 10, 2009 22.41 22.60 22.37 22.53 60,901,052 +0.12(+0.54%)
Dec 09, 2009 22.23 22.49 22.06 22.41 59,274,636 +0.11(+0.47%)
Dec 08, 2009 22.27 22.43 22.16 22.31 49,582,572 -0.17(-0.74%)
Dec 07, 2009 22.46 22.69 22.39 22.47 50,437,580 -0.14(-0.63%)
Dec 04, 2009 22.67 22.91 22.50 22.62 77,963,064 +0.11(+0.50%)
Dec 03, 2009 22.51 22.78 22.45 22.50 57,129,672 +0.04(+0.17%)
Dec 02, 2009 22.55 22.62 22.37 22.46 48,126,300 -0.17(-0.77%)
Dec 01, 2009 22.27 22.67 22.19 22.64 66,156,388 +0.45(+2.04%)
Nov 30, 2009 21.99 22.22 21.88 22.19 58,557,124 +0.14(+0.65%)
Nov 27, 2009 21.96 22.17 21.69 22.04 38,918,644 -0.43(-1.91%)
Nov 25, 2009 22.49 22.52 22.31 22.47 42,469,128 -0.09(-0.40%)
Nov 24, 2009 22.59 22.62 22.44 22.56 49,492,012 -0.02(-0.10%)
Nov 23, 2009 22.51 22.64 22.40 22.58 55,455,944 +0.24(+1.08%)
Nov 20, 2009 22.37 22.46 22.20 22.34 56,536,856 -0.12(-0.54%)
Nov 19, 2009 22.62 22.63 22.40 22.46 68,885,848 -0.25(-1.10%)
Nov 18, 2009 22.63 22.74 22.49 22.71 78,785,648 +0.08(+0.37%)
Nov 17, 2009 22.25 22.63 22.23 22.63 100,082,208 +0.45(+2.01%)
Nov 16, 2009 22.24 22.38 22.06 22.19 71,688,152 -0.07(-0.30%)
Nov 13, 2009 22.13 22.37 22.06 22.25 70,630,560 +0.20(+0.92%)
Nov 12, 2009 21.79 22.15 21.78 22.05 73,675,152 +0.18(+0.82%)
Nov 11, 2009 21.84 22.00 21.79 21.87 66,123,536 +0.08(+0.38%)
Nov 10, 2009 21.70 21.99 21.64 21.79 87,679,008 +0.02(+0.07%)
Nov 09, 2009 21.49 21.78 21.43 21.77 76,586,712 +0.35(+1.65%)
Nov 06, 2009 21.31 21.50 21.18 21.42 51,809,520 +0.04(+0.18%)
Nov 05, 2009 21.42 21.58 21.24 21.38 70,147,376 +0.31(+1.46%)
Nov 04, 2009 20.80 21.32 20.74 21.07 84,924,760 +0.40(+1.92%)
Nov 03, 2009 20.76 20.83 20.60 20.68 66,945,092 -0.26(-1.26%)
Nov 02, 2009 20.80 21.07 20.59 20.94 83,125,400 +0.11(+0.54%)
Oct 30, 2009 21.05 21.33 20.77 20.83 97,696,088 -0.37(-1.74%)
Oct 29, 2009 21.08 21.34 20.92 21.19 86,849,680 +0.15(+0.71%)
Oct 28, 2009 21.21 21.61 20.99 21.04 97,897,512 -0.43(-1.99%)
Oct 27, 2009 21.58 21.69 21.36 21.47 91,407,480 -0.07(-0.31%)
Oct 26, 2009 21.12 21.79 21.11 21.54 165,215,440 +0.50(+2.36%)
Oct 23, 2009 21.10 22.04 20.94 21.04 375,170,944 +1.07(+5.38%)
Oct 22, 2009 19.95 20.07 19.62 19.97 81,819,496 +0.01(+0.04%)
Oct 21, 2009 19.87 20.09 19.82 19.96 82,101,320 +0.16(+0.80%)
Oct 20, 2009 19.53 19.91 19.48 19.80 72,707,296 +0.01(+0.04%)
Oct 19, 2009 19.89 19.96 19.71 19.80 64,092,200 -0.11(-0.53%)
Oct 16, 2009 19.86 20.00 19.60 19.90 75,232,152 -0.16(-0.79%)
Oct 15, 2009 19.45 20.06 19.45 20.06 87,358,344 +0.56(+2.89%)
Oct 14, 2009 19.63 19.68 19.39 19.50 60,386,424 +0.11(+0.58%)
Oct 13, 2009 19.22 19.48 19.17 19.38 49,917,548 +0.07(+0.35%)
Oct 12, 2009 19.40 19.44 19.19 19.32 38,809,264 +0.13(+0.66%)
Oct 09, 2009 19.20 19.37 19.12 19.19 52,624,764 -0.09(-0.47%)
Oct 08, 2009 19.11 19.45 18.94 19.28 80,579,248 +0.43(+2.27%)
Oct 07, 2009 18.77 18.91 18.69 18.85 51,227,252 -0.01(-0.04%)
Oct 06, 2009 18.54 18.93 18.52 18.86 64,845,536 +0.35(+1.91%)
Oct 05, 2009 18.76 18.82 18.41 18.51 80,963,056 -0.24(-1.28%)
Oct 02, 2009 18.37 18.84 18.35 18.75 68,208,896 +0.06(+0.32%)
Oct 01, 2009 19.08 19.13 18.63 18.69 101,122,480 -0.63(-3.27%)
Sep 30, 2009 19.35 19.52 19.06 19.32 84,596,104 -0.02(-0.12%)
Sep 29, 2009 19.46 19.50 19.29 19.34 51,991,368 -0.06(-0.31%)
Sep 28, 2009 19.23 19.65 19.23 19.40 59,067,100 +0.21(+1.10%)
Sep 25, 2009 19.29 19.39 19.17 19.19 66,790,552 -0.29(-1.50%)
Sep 24, 2009 19.47 19.61 19.27 19.48 74,969,040 +0.17(+0.89%)
Sep 23, 2009 19.47 19.71 19.26 19.31 80,695,256 -0.05(-0.23%)
Sep 22, 2009 19.08 19.39 18.99 19.35 81,724,360 +0.35(+1.86%)
Sep 21, 2009 18.86 19.05 18.85 19.00 38,433,612 +0.03(+0.16%)
Sep 18, 2009 19.12 19.14 18.85 18.97 90,565,344 -0.03(-0.16%)
Sep 17, 2009 18.82 19.06 18.82 19.00 56,494,908 +0.08(+0.40%)
Sep 16, 2009 18.96 19.04 18.74 18.93 66,416,516 +0.00(+0.00%)
Sep 15, 2009 18.75 18.98 18.67 18.93 59,541,088 +0.15(+0.80%)
Sep 14, 2009 18.51 18.84 18.51 18.78 56,998,280 +0.11(+0.56%)
Sep 11, 2009 18.72 18.90 18.63 18.67 72,307,352 -0.11(-0.56%)
Sep 10, 2009 18.63 18.81 18.51 18.78 61,590,776 +0.17(+0.89%)
Sep 09, 2009 18.58 18.74 18.52 18.61 66,443,268 -0.03(-0.16%)
Sep 08, 2009 18.49 18.66 18.33 18.64 71,552,088 +0.15(+0.81%)
Sep 04, 2009 18.09 18.63 18.08 18.49 59,918,004 +0.38(+2.12%)
Sep 03, 2009 17.96 18.13 17.84 18.11 45,431,152 +0.19(+1.05%)
Sep 02, 2009 17.89 18.13 17.86 17.92 54,231,736 -0.11(-0.58%)
Sep 01, 2009 18.29 18.58 17.95 18.02 83,358,408 -0.49(-2.64%)
Aug 31, 2009 18.45 18.66 18.24 18.51 66,033,872 -0.02(-0.12%)
Aug 28, 2009 18.83 19.14 18.48 18.54 74,309,544 -0.01(-0.04%)
Aug 27, 2009 18.33 18.61 18.25 18.54 60,549,220 +0.11(+0.57%)
Aug 26, 2009 18.47 18.59 18.34 18.44 54,691,748 -0.07(-0.37%)
Aug 25, 2009 18.48 18.64 18.37 18.51 58,537,084 +0.00(+0.00%)
Aug 24, 2009 18.33 18.57 18.23 18.51 72,132,512 +0.17(+0.94%)
Aug 21, 2009 17.97 18.34 17.85 18.33 91,900,216 +0.56(+3.13%)
Aug 20, 2009 17.72 17.93 17.68 17.78 52,602,880 +0.01(+0.08%)
Aug 19, 2009 17.46 17.81 17.46 17.76 55,686,300 +0.05(+0.30%)
Aug 18, 2009 17.49 17.76 17.48 17.71 51,722,488 +0.35(+1.99%)
Aug 17, 2009 17.42 17.62 17.35 17.36 56,873,568 -0.33(-1.87%)
Aug 14, 2009 17.64 17.77 17.56 17.69 62,038,920 +0.05(+0.30%)
Aug 13, 2009 17.65 17.81 17.48 17.64 52,160,312 +0.07(+0.38%)
Aug 12, 2009 17.27 17.85 17.20 17.57 82,941,040 +0.30(+1.73%)
Aug 11, 2009 17.42 17.48 17.21 17.27 45,011,756 -0.22(-1.24%)
Aug 10, 2009 17.52 17.59 17.40 17.49 47,215,880 -0.10(-0.59%)
Aug 07, 2009 17.74 17.79 17.55 17.60 61,827,844 +0.07(+0.43%)
Aug 06, 2009 17.87 17.91 17.38 17.52 79,919,664 -0.26(-1.47%)
Aug 05, 2009 17.80 18.11 17.77 17.78 71,334,160 +0.03(+0.17%)
Aug 04, 2009 17.68 17.77 17.57 17.75 65,866,360 -0.04(-0.25%)
Aug 03, 2009 17.79 17.82 17.55 17.80 62,769,696 +0.23(+1.32%)
Jul 31, 2009 17.75 17.98 17.55 17.57 72,652,744 -0.22(-1.22%)
Jul 30, 2009 18.07 18.24 17.71 17.78 90,775,560 +0.01(+0.04%)
Jul 29, 2009 17.72 17.86 17.43 17.77 98,561,432 +0.25(+1.41%)
Jul 28, 2009 17.17 17.59 17.10 17.53 94,065,640 +0.27(+1.56%)
Jul 27, 2009 17.41 17.51 17.10 17.26 108,321,776 -0.25(-1.45%)
Jul 24, 2009 17.63 17.84 17.04 17.51 288,068,576 -1.58(-8.26%)
Jul 23, 2009 18.62 19.21 18.55 19.09 141,046,768 +0.57(+3.06%)
Jul 22, 2009 18.45 18.60 18.30 18.52 88,613,816 -0.02(-0.12%)
Jul 21, 2009 18.44 18.54 18.20 18.54 69,652,840 +0.22(+1.22%)
Jul 20, 2009 18.25 18.32 18.04 18.32 63,952,268 +0.18(+0.99%)
Jul 17, 2009 18.22 18.26 18.00 18.14 70,780,152 -0.11(-0.61%)
Jul 16, 2009 17.87 18.25 17.82 18.25 86,439,832 +0.24(+1.33%)
Jul 15, 2009 17.74 18.01 17.60 18.01 90,033,160 +0.75(+4.37%)
Jul 14, 2009 17.33 17.34 17.07 17.26 60,796,452 -0.09(-0.52%)
Jul 13, 2009 16.89 17.39 16.53 17.35 90,495,472 +0.63(+3.75%)
Jul 10, 2009 16.57 16.83 16.54 16.72 57,897,012 -0.04(-0.22%)
Jul 09, 2009 16.92 17.04 16.71 16.76 62,891,248 -0.09(-0.53%)
Jul 08, 2009 16.66 16.95 16.43 16.85 97,764,800 +0.02(+0.13%)
Jul 07, 2009 17.24 17.28 16.77 16.83 70,743,992 -0.50(-2.89%)
Jul 06, 2009 17.33 17.39 17.08 17.33 65,546,844 -0.13(-0.73%)
Jul 02, 2009 17.74 17.95 17.33 17.45 87,608,288 -0.50(-2.79%)
Jul 01, 2009 17.96 18.15 17.89 17.95 73,522,784 +0.20(+1.14%)
Jun 30, 2009 17.90 18.10 17.65 17.75 88,960,696 -0.07(-0.38%)
Jun 29, 2009 17.62 17.95 17.59 17.82 84,162,080 +0.38(+2.18%)
Jun 26, 2009 17.60 17.69 17.42 17.44 87,204,800 -0.33(-1.85%)
Jun 25, 2009 17.66 17.86 17.33 17.77 77,291,304 +0.24(+1.36%)
Jun 24, 2009 17.51 17.74 17.45 17.53 72,676,424 +0.10(+0.56%)
Jun 23, 2009 17.46 17.67 17.33 17.43 75,992,328 +0.04(+0.26%)
Jun 22, 2009 17.89 17.89 17.36 17.39 95,447,736 -0.59(-3.28%)
Jun 19, 2009 17.95 18.18 17.74 17.98 154,600,560 +0.43(+2.43%)
Jun 18, 2009 17.64 17.69 17.40 17.55 78,768,520 -0.13(-0.76%)
Jun 17, 2009 17.55 17.79 17.30 17.68 115,779,840 +0.17(+0.98%)
Jun 16, 2009 17.53 18.01 17.51 17.51 140,978,144 +0.02(+0.13%)
Jun 15, 2009 17.35 17.58 17.19 17.49 92,491,264 +0.07(+0.39%)
Jun 12, 2009 17.10 17.46 16.98 17.42 68,240,544 +0.37(+2.19%)
Jun 11, 2009 16.87 17.37 16.86 17.05 87,207,208 +0.21(+1.24%)
Jun 10, 2009 16.56 16.89 16.52 16.84 81,950,568 +0.35(+2.13%)
Jun 09, 2009 16.47 16.67 16.34 16.49 68,091,336 +0.02(+0.14%)
Jun 08, 2009 16.21 16.67 16.15 16.47 65,608,988 -0.07(-0.41%)
Jun 05, 2009 16.40 16.66 16.29 16.53 79,785,240 +0.23(+1.42%)
Jun 04, 2009 16.26 16.36 16.12 16.30 56,680,212 +0.07(+0.46%)
Jun 03, 2009 15.91 16.25 15.90 16.23 75,038,776 +0.25(+1.54%)
Jun 02, 2009 15.95 16.42 15.83 15.98 65,525,340 +0.00(+0.00%)
Jun 01, 2009 15.68 16.06 15.58 15.98 76,748,120 +0.38(+2.44%)
May 29, 2009 15.35 15.64 15.16 15.60 61,781,256 +0.33(+2.15%)
May 28, 2009 15.20 15.41 14.97 15.27 60,899,184 +0.24(+1.59%)
May 27, 2009 15.12 15.38 14.99 15.03 57,433,964 -0.16(-1.03%)
May 26, 2009 14.59 15.27 14.53 15.19 60,244,204 +0.44(+2.99%)
May 22, 2009 14.88 15.06 14.54 14.75 49,981,656 -0.05(-0.35%)
May 21, 2009 15.04 15.11 14.57 14.80 77,974,192 -0.42(-2.75%)
May 20, 2009 15.22 15.45 15.10 15.22 63,536,916 +0.05(+0.34%)
May 19, 2009 15.32 15.49 15.12 15.17 68,703,424 -0.12(-0.78%)
May 18, 2009 15.11 15.29 15.02 15.29 62,085,012 +0.28(+1.88%)
May 15, 2009 14.94 15.21 14.82 15.01 82,588,840 +0.12(+0.80%)
May 14, 2009 14.72 15.01 14.69 14.89 73,427,656 +0.23(+1.57%)
May 13, 2009 14.78 14.84 14.60 14.66 66,407,712 -0.10(-0.70%)
May 12, 2009 14.48 14.89 14.45 14.76 96,962,288 +0.42(+2.95%)
May 11, 2009 14.24 14.64 14.11 14.34 85,919,600 -0.07(-0.51%)
May 08, 2009 14.44 14.57 14.20 14.41 91,097,584 +0.07(+0.52%)
May 07, 2009 14.81 14.83 14.20 14.34 92,586,832 -0.35(-2.38%)
May 06, 2009 14.89 14.89 14.55 14.69 80,336,272 +0.00(+0.00%)
May 05, 2009 14.95 15.02 14.57 14.69 90,061,680 -0.30(-1.98%)
May 04, 2009 15.12 15.14 14.83 14.98 73,152,496 -0.04(-0.25%)
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.