Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 30.41 30.62 29.03 29.04 11,883,003 -1.38(-4.53%)
Apr 29, 2010 29.93 30.45 29.87 30.42 7,193,318 +0.75(+2.54%)
Apr 28, 2010 29.83 30.01 29.35 29.67 8,909,632 +0.01(+0.02%)
Apr 27, 2010 30.65 30.71 29.62 29.66 313 -1.16(-3.77%)
Apr 26, 2010 30.65 31.15 30.61 30.82 10,376,297 -0.17(-0.56%)
Apr 23, 2010 30.29 31.10 30.21 30.99 19,454,596 +0.89(+2.95%)
Apr 22, 2010 29.08 30.20 29.05 30.11 11,994,919 +0.64(+2.19%)
Apr 21, 2010 29.46 29.56 28.90 29.46 23,622 +0.63(+2.17%)
Apr 20, 2010 28.77 29.09 28.65 28.84 3,526 +0.20(+0.69%)
Apr 19, 2010 28.55 28.97 28.13 28.64 11,302,604 -0.32(-1.10%)
Apr 16, 2010 29.13 29.34 28.88 28.96 11,767,814 -0.32(-1.09%)
Apr 15, 2010 28.86 29.54 28.86 29.28 8,856,416 +0.20(+0.70%)
Apr 14, 2010 28.65 29.14 28.57 29.07 10,388,116 +0.56(+1.97%)
Apr 13, 2010 28.66 28.70 28.32 28.51 9,162,688 -0.26(-0.89%)
Apr 12, 2010 28.62 29.03 28.48 28.77 9,531,364 +0.22(+0.76%)
Apr 09, 2010 28.46 28.56 28.12 28.55 10,264,389 +0.15(+0.52%)
Apr 08, 2010 27.95 28.55 27.79 28.41 15,340,237 +0.29(+1.04%)
Apr 07, 2010 28.04 28.43 27.91 28.11 13,857,854 +0.06(+0.20%)
Apr 06, 2010 27.69 28.18 27.60 28.06 11,925,895 +0.69(+2.51%)
Apr 05, 2010 27.31 27.64 27.13 27.37 7,956,470 +0.29(+1.08%)
Apr 01, 2010 27.32 27.08 27.08 27.08 11,498,055 +0.02(+0.07%)
Mar 31, 2010 26.94 27.11 26.94 27.06 8,772,552 -0.05(-0.19%)
Mar 30, 2010 27.41 27.50 26.98 27.11 10,990,948 -0.24(-0.88%)
Mar 29, 2010 27.62 27.62 26.97 27.35 10,808,482 -0.10(-0.37%)
Mar 26, 2010 27.13 27.65 27.07 27.45 16,775,906 +1.26(+4.81%)
Mar 25, 2010 28.18 28.49 26.19 26.19 48,175,768 +0.00(+0.00%)
Mar 24, 2010 26.36 26.45 26.15 26.19 11,831,178 -0.21(-0.80%)
Mar 23, 2010 26.35 26.46 25.96 26.40 12,195,921 +0.20(+0.75%)
Mar 22, 2010 25.82 26.26 25.78 26.20 12,942,989 +0.13(+0.51%)
Mar 19, 2010 26.58 26.59 25.95 26.07 22,283,012 +0.34(+1.33%)
Mar 18, 2010 25.49 26.03 25.45 25.73 10,402,779 +0.22(+0.85%)
Mar 17, 2010 25.19 25.54 25.19 25.51 8,677,292 +0.34(+1.34%)
Mar 16, 2010 25.17 25.26 24.89 25.17 7,613,311 -0.01(-0.05%)
Mar 15, 2010 25.02 25.19 25.02 25.19 9,676,265 -0.33(-1.30%)
Mar 12, 2010 25.39 25.68 25.28 25.52 11,817,410 +0.41(+1.65%)
Mar 11, 2010 24.75 25.17 24.67 25.10 9,428,522 +0.32(+1.31%)
Mar 10, 2010 24.81 24.95 24.65 24.78 6,720,769 +0.03(+0.13%)
Mar 09, 2010 24.91 25.10 24.54 24.75 8,871,175 -0.28(-1.12%)
Mar 08, 2010 24.63 25.16 24.60 25.03 10,739,960 +0.45(+1.84%)
Mar 05, 2010 24.00 24.81 23.79 24.58 18,438,858 +0.95(+4.01%)
Mar 04, 2010 23.25 23.76 23.34 23.63 15,070,568 +0.38(+1.64%)
Mar 03, 2010 23.17 23.51 23.08 23.25 8,063,491 +0.06(+0.27%)
Mar 02, 2010 23.46 23.51 23.14 23.18 9,961,741 -0.22(-0.95%)
Mar 01, 2010 23.27 23.52 23.16 23.41 8,273,169 +0.19(+0.82%)
Feb 26, 2010 23.51 23.59 23.17 23.22 8,038,934 -0.24(-1.00%)
Feb 25, 2010 23.22 23.53 23.01 23.45 9,632,147 -0.05(-0.22%)
Feb 24, 2010 23.22 23.51 23.14 23.50 9,247,214 +0.35(+1.51%)
Feb 23, 2010 23.22 23.36 22.92 23.15 9,669,891 -0.11(-0.46%)
Feb 22, 2010 23.20 23.38 23.08 23.26 8,780,553 +0.15(+0.63%)
Feb 19, 2010 22.90 23.21 22.90 23.11 7,026,718 +0.12(+0.53%)
Feb 18, 2010 22.91 23.06 22.86 22.99 7,398,986 -0.08(-0.36%)
Feb 17, 2010 23.19 23.42 22.91 23.08 9,110,206 -0.10(-0.41%)
Feb 16, 2010 22.83 23.18 22.76 23.17 7,267,861 +0.43(+1.87%)
Feb 12, 2010 22.54 22.74 22.74 22.74 8,169,120 +0.07(+0.31%)
Feb 11, 2010 22.60 22.74 22.36 22.67 8,469,514 +0.16(+0.71%)
Feb 10, 2010 22.83 22.91 22.48 22.52 10,126,375 -0.37(-1.61%)
Feb 09, 2010 22.72 23.11 22.71 22.88 8,732,473 +0.32(+1.44%)
Feb 08, 2010 22.78 23.05 22.56 22.56 7,235,800 -0.22(-0.98%)
Feb 05, 2010 22.67 22.80 22.36 22.78 11,474,074 +0.15(+0.65%)
Feb 04, 2010 23.39 23.41 22.61 22.64 10,041,528 -0.92(-3.89%)
Feb 03, 2010 23.62 23.83 23.48 23.55 6,984,889 -0.16(-0.67%)
Feb 02, 2010 23.41 23.82 23.37 23.71 8,456,680 +0.39(+1.68%)
Feb 01, 2010 23.42 23.49 23.29 23.32 8,851,793 +0.01(+0.04%)
Jan 29, 2010 23.30 23.61 23.22 23.31 14,271,559 +0.19(+0.83%)
Jan 28, 2010 23.50 23.59 22.93 23.12 13,180,152 -0.36(-1.54%)
Jan 27, 2010 23.69 23.81 23.43 23.48 13,151,267 -0.09(-0.38%)
Jan 26, 2010 23.62 23.90 23.54 23.57 10,928,446 -0.30(-1.25%)
Jan 25, 2010 23.74 24.07 23.74 23.87 8,795,813 +0.24(+1.02%)
Jan 22, 2010 24.23 24.31 23.58 23.63 15,092,358 -0.65(-2.67%)
Jan 21, 2010 24.63 24.82 24.17 24.28 10,729,644 -0.38(-1.55%)
Jan 20, 2010 24.66 24.84 24.49 24.66 8,325,324 -0.21(-0.84%)
Jan 19, 2010 24.72 25.06 24.58 24.87 7,821,704 +0.11(+0.44%)
Jan 15, 2010 25.02 24.76 24.76 24.76 9,124,580 -0.27(-1.07%)
Jan 14, 2010 25.00 25.28 24.96 25.03 6,362,016 -0.24(-0.96%)
Jan 13, 2010 25.04 25.35 25.00 25.27 6,917,898 +0.30(+1.20%)
Jan 12, 2010 24.87 25.02 24.62 24.97 10,645,451 +0.02(+0.08%)
Jan 11, 2010 25.47 25.47 24.81 24.95 15,045,274 -0.43(-1.70%)
Jan 08, 2010 25.85 25.99 25.28 25.38 22,292,694 -1.04(-3.92%)
Jan 07, 2010 25.95 26.45 25.89 26.42 13,775,945 +0.41(+1.59%)
Jan 06, 2010 26.21 26.29 25.86 26.01 6,591,555 -0.20(-0.78%)
Jan 05, 2010 25.78 26.40 25.76 26.21 10,973,064 +0.65(+2.54%)
Jan 04, 2010 25.34 25.81 25.21 25.56 10,115,435 +0.46(+1.85%)
Dec 31, 2009 25.57 25.10 25.10 25.10 5,915,765 -0.47(-1.84%)
Dec 30, 2009 25.59 25.71 25.52 25.57 4,049,652 -0.05(-0.20%)
Dec 29, 2009 25.99 26.06 25.59 25.62 6,485,573 -0.30(-1.15%)
Dec 28, 2009 25.87 26.11 25.80 25.92 7,044,591 +0.12(+0.47%)
Dec 24, 2009 25.92 26.06 25.75 25.80 3,280,122 -0.04(-0.15%)
Dec 23, 2009 25.66 25.90 25.45 25.83 9,006,075 +0.20(+0.77%)
Dec 22, 2009 25.54 25.76 25.36 25.64 7,364,542 +0.24(+0.95%)
Dec 21, 2009 25.05 25.64 25.00 25.40 12,524,606 +0.36(+1.44%)
Dec 18, 2009 26.09 26.13 24.88 25.04 24,265,678 -0.91(-3.52%)
Dec 17, 2009 26.13 26.31 25.95 25.95 15,068,702 -0.28(-1.06%)
Dec 16, 2009 26.56 26.73 26.02 26.23 18,582,450 -0.10(-0.36%)
Dec 15, 2009 27.25 27.34 25.96 26.32 68,975,816 -2.43(-8.46%)
Dec 14, 2009 28.40 28.87 28.36 28.76 14,085,601 +0.65(+2.32%)
Dec 11, 2009 27.73 28.16 27.49 28.10 9,349,951 +0.72(+2.62%)
Dec 10, 2009 27.41 27.65 27.21 27.39 6,755,639 +0.11(+0.42%)
Dec 09, 2009 27.57 27.63 26.98 27.27 7,764,542 -0.27(-0.99%)
Dec 08, 2009 27.67 27.95 27.44 27.55 7,121,952 -0.32(-1.16%)
Dec 07, 2009 27.79 27.92 27.63 27.87 5,357,458 +0.11(+0.41%)
Dec 04, 2009 28.16 28.21 27.39 27.76 7,962,648 +0.16(+0.57%)
Dec 03, 2009 27.90 28.21 27.57 27.60 10,864,908 +0.26(+0.95%)
Dec 02, 2009 27.61 27.78 27.29 27.34 8,067,424 -0.25(-0.92%)
Dec 01, 2009 27.43 27.82 27.13 27.59 7,763,002 +0.44(+1.63%)
Nov 30, 2009 27.57 27.79 27.03 27.15 10,714,247 +0.00(+0.00%)
Nov 27, 2009 27.13 27.41 26.79 27.15 4,791,564 -0.27(-0.99%)
Nov 25, 2009 27.25 27.44 27.12 27.42 6,393,369 -0.17(-0.62%)
Nov 24, 2009 27.67 27.86 27.01 27.59 13,482,449 -0.11(-0.41%)
Nov 23, 2009 27.69 28.09 27.60 27.70 8,802,296 +0.26(+0.95%)
Nov 20, 2009 27.14 27.57 27.01 27.44 9,803,678 +0.22(+0.81%)
Nov 19, 2009 26.75 27.29 26.62 27.22 10,898,427 +0.30(+1.11%)
Nov 18, 2009 26.67 26.92 26.46 26.92 6,424,549 +0.18(+0.66%)
Nov 17, 2009 27.02 27.09 26.18 26.75 8,406,129 -0.46(-1.70%)
Nov 16, 2009 26.72 27.25 26.68 27.21 7,890,320 +0.67(+2.51%)
Nov 13, 2009 26.62 26.77 26.29 26.54 6,654,298 +0.03(+0.10%)
Nov 12, 2009 26.70 26.86 26.40 26.52 8,860,830 -0.26(-0.97%)
Nov 11, 2009 27.01 27.30 26.56 26.78 7,206,770 +0.01(+0.02%)
Nov 10, 2009 26.34 26.80 26.30 26.77 8,197,893 +0.29(+1.10%)
Nov 09, 2009 25.68 26.53 25.54 26.48 7,910,184 +0.98(+3.83%)
Nov 06, 2009 25.35 25.70 25.13 25.50 6,044,450 +0.49(+1.95%)
Nov 05, 2009 24.39 25.54 24.39 25.02 12,704,737 +0.32(+1.31%)
Nov 04, 2009 25.13 25.25 24.62 24.69 6,106,422 -0.23(-0.92%)
Nov 03, 2009 24.43 25.06 24.29 24.92 7,806,478 +0.27(+1.11%)
Nov 02, 2009 24.31 24.92 24.09 24.65 6,508,447 +0.45(+1.86%)
Oct 30, 2009 24.81 25.06 24.12 24.20 7,844,771 -0.69(-2.78%)
Oct 29, 2009 24.74 25.13 24.54 24.89 5,677,103 +0.44(+1.79%)
Oct 28, 2009 25.09 25.23 24.40 24.45 8,169,299 -0.82(-3.24%)
Oct 27, 2009 24.97 25.43 24.55 25.27 10,280,716 +0.30(+1.22%)
Oct 26, 2009 24.81 25.50 24.79 24.97 8,042,939 +0.14(+0.56%)
Oct 23, 2009 24.95 25.01 24.71 24.83 6,161,971 -0.18(-0.71%)
Oct 22, 2009 24.71 25.11 24.29 25.00 8,810,043 +0.41(+1.65%)
Oct 21, 2009 25.13 25.56 24.56 24.60 9,295,352 -0.62(-2.46%)
Oct 20, 2009 24.90 25.32 24.88 25.22 9,877,337 -0.68(-2.62%)
Oct 19, 2009 25.83 26.16 25.60 25.90 5,144,942 +0.08(+0.32%)
Oct 16, 2009 25.76 25.88 25.33 25.82 8,147,918 -0.12(-0.46%)
Oct 15, 2009 25.55 25.99 25.51 25.94 8,388,609 +0.19(+0.74%)
Oct 14, 2009 25.18 25.84 25.17 25.75 12,473,869 +0.86(+3.46%)
Oct 13, 2009 24.73 25.03 24.67 24.88 6,096,877 +0.10(+0.38%)
Oct 12, 2009 24.62 24.94 24.41 24.79 7,390,838 +0.42(+1.74%)
Oct 09, 2009 24.40 24.48 24.19 24.36 5,674,973 -0.10(-0.39%)
Oct 08, 2009 24.25 24.64 24.24 24.46 6,840,455 +0.31(+1.29%)
Oct 07, 2009 24.01 24.15 23.81 24.15 5,778,000 +0.15(+0.61%)
Oct 06, 2009 23.76 24.18 23.69 24.00 8,573,068 +0.49(+2.08%)
Oct 05, 2009 23.08 23.61 23.02 23.51 5,121,614 +0.44(+1.89%)
Oct 02, 2009 23.06 23.33 23.01 23.08 6,008,243 -0.29(-1.25%)
Oct 01, 2009 23.63 23.90 23.15 23.37 9,605,664 -0.32(-1.36%)
Sep 30, 2009 23.87 23.92 23.37 23.69 8,196,431 -0.21(-0.90%)
Sep 29, 2009 23.92 24.15 23.68 23.91 3,981,057 +0.05(+0.21%)
Sep 28, 2009 23.61 23.92 23.56 23.86 4,126,964 +0.30(+1.29%)
Sep 25, 2009 23.94 23.94 23.41 23.55 6,177,211 -0.39(-1.61%)
Sep 24, 2009 24.31 24.56 23.77 23.94 7,685,274 -0.25(-1.02%)
Sep 23, 2009 24.25 24.53 24.13 24.18 9,407,097 -0.01(-0.05%)
Sep 22, 2009 24.48 24.64 24.17 24.20 9,065,509 -0.08(-0.34%)
Sep 21, 2009 23.65 24.32 23.65 24.28 12,088,799 +0.35(+1.45%)
Sep 18, 2009 23.82 24.08 23.75 23.93 11,774,136 -0.31(-1.28%)
Sep 17, 2009 24.35 24.51 23.62 24.24 15,392,892 +0.20(+0.84%)
Sep 16, 2009 24.43 24.46 23.91 24.04 16,404,321 -0.16(-0.65%)
Sep 15, 2009 25.48 25.59 23.96 24.20 39,558,680 -1.32(-5.17%)
Sep 14, 2009 25.09 25.69 24.78 25.52 13,580,259 +0.41(+1.64%)
Sep 11, 2009 25.60 25.65 24.86 25.11 16,674,566 -0.81(-3.14%)
Sep 10, 2009 25.96 26.03 25.40 25.92 9,139,102 -0.06(-0.22%)
Sep 09, 2009 25.92 26.19 25.70 25.98 11,035,656 +0.01(+0.05%)
Sep 08, 2009 25.12 26.07 25.04 25.96 14,056,922 +1.08(+4.34%)
Sep 04, 2009 24.78 25.09 24.64 24.88 9,594,607 -0.15(-0.61%)
Sep 03, 2009 23.89 25.17 23.61 25.04 17,441,578 +1.40(+5.93%)
Sep 02, 2009 23.07 23.84 23.05 23.63 14,782,567 +0.85(+3.71%)
Sep 01, 2009 22.80 23.14 22.52 22.79 13,712,482 -0.12(-0.52%)
Aug 31, 2009 23.46 23.65 22.75 22.91 11,214,007 -0.80(-3.36%)
Aug 28, 2009 23.85 24.11 23.65 23.70 9,390,996 +0.04(+0.19%)
Aug 27, 2009 23.55 23.78 23.00 23.66 7,157,187 +0.11(+0.48%)
Aug 26, 2009 23.24 23.80 23.14 23.55 8,568,330 +0.24(+1.03%)
Aug 25, 2009 22.82 23.63 22.71 23.31 12,770,331 +0.69(+3.07%)
Aug 24, 2009 23.73 23.78 22.58 22.61 10,413,460 -1.06(-4.48%)
Aug 21, 2009 23.31 23.84 23.25 23.67 7,201,012 +0.49(+2.12%)
Aug 20, 2009 22.96 23.29 22.69 23.18 5,673,697 +0.25(+1.10%)
Aug 19, 2009 22.45 23.07 22.26 22.93 8,874,625 +0.16(+0.69%)
Aug 18, 2009 22.02 22.83 21.86 22.77 9,570,235 +0.59(+2.68%)
Aug 17, 2009 22.48 22.50 21.94 22.18 9,088,697 -0.83(-3.62%)
Aug 14, 2009 23.36 23.41 22.79 23.01 5,980,137 -0.36(-1.54%)
Aug 13, 2009 23.24 23.53 22.74 23.37 8,669,992 +0.32(+1.40%)
Aug 12, 2009 23.14 23.39 22.88 23.05 11,272,095 -0.17(-0.73%)
Aug 11, 2009 23.70 23.80 23.06 23.22 11,279,451 -0.56(-2.36%)
Aug 10, 2009 24.19 24.38 23.50 23.78 14,034,793 -1.32(-5.26%)
Aug 07, 2009 24.11 25.17 23.91 25.10 8,797,379 +1.33(+5.61%)
Aug 06, 2009 24.00 24.25 23.34 23.77 7,319,216 +0.05(+0.21%)
Aug 05, 2009 24.30 24.60 23.45 23.72 8,495,276 -0.57(-2.37%)
Aug 04, 2009 24.10 24.76 24.06 24.29 7,563,077 +0.06(+0.23%)
Aug 03, 2009 23.96 24.30 23.65 24.23 8,212,929 +0.64(+2.70%)
Jul 31, 2009 23.18 23.82 23.18 23.60 8,759,658 +0.40(+1.74%)
Jul 30, 2009 23.52 23.77 23.10 23.19 8,601,688 -0.15(-0.65%)
Jul 29, 2009 23.48 23.86 23.03 23.34 6,906,134 -0.26(-1.10%)
Jul 28, 2009 22.90 23.68 22.88 23.60 12,122,309 +0.98(+4.36%)
Jul 27, 2009 22.88 23.08 22.49 22.62 8,855,579 -0.46(-2.00%)
Jul 24, 2009 23.24 23.35 22.77 23.08 636 -0.35(-1.51%)
Jul 23, 2009 22.73 23.63 22.46 23.43 8,348,448 +0.75(+3.31%)
Jul 22, 2009 22.74 23.02 22.48 22.68 9,734,931 -0.31(-1.35%)
Jul 21, 2009 23.28 23.33 22.41 22.99 10,199,393 -0.28(-1.22%)
Jul 20, 2009 22.86 23.29 22.65 23.27 9,724,280 +0.43(+1.88%)
Jul 17, 2009 22.33 22.93 22.16 22.84 8,989,860 +0.37(+1.63%)
Jul 16, 2009 22.32 22.59 21.96 22.48 7,596,402 +0.16(+0.71%)
Jul 15, 2009 22.02 22.43 21.95 22.32 10,695,766 +0.59(+2.73%)
Jul 14, 2009 21.62 21.85 21.15 21.73 8,431,543 +0.18(+0.85%)
Jul 13, 2009 21.41 21.66 21.30 21.54 12,896,400 +0.85(+4.12%)
Jul 10, 2009 20.58 20.98 20.52 20.69 6,799,908 -0.06(-0.27%)
Jul 09, 2009 20.50 21.01 20.41 20.75 11,864,691 +0.41(+2.02%)
Jul 08, 2009 19.93 20.39 19.73 20.34 19,387,930 +0.54(+2.74%)
Jul 07, 2009 20.24 20.39 19.74 19.80 8,810,597 -0.45(-2.24%)
Jul 06, 2009 19.91 20.43 19.86 20.25 12,855,450 -0.01(-0.03%)
Jul 02, 2009 21.10 21.22 20.22 20.26 10,534,189 -1.12(-5.26%)
Jul 01, 2009 21.17 21.57 21.07 21.38 7,328,189 +0.32(+1.52%)
Jun 30, 2009 21.41 21.88 20.87 21.06 10,229,665 -0.33(-1.56%)
Jun 29, 2009 21.19 21.72 20.90 21.39 6,599,775 +0.28(+1.31%)
Jun 26, 2009 21.45 21.59 21.07 21.12 6,237,455 -0.30(-1.38%)
Jun 25, 2009 21.29 21.56 21.22 21.41 10,487,226 +0.68(+3.28%)
Jun 24, 2009 20.90 21.21 20.63 20.73 9,706,541 -0.01(-0.03%)
Jun 23, 2009 21.09 21.20 20.58 20.74 8,069,656 -0.29(-1.38%)
Jun 22, 2009 21.52 21.64 21.02 21.03 9,515,997 -0.59(-2.73%)
Jun 19, 2009 21.57 21.95 21.49 21.62 17,726,738 +0.20(+0.91%)
Jun 18, 2009 22.64 22.81 21.26 21.42 21,424,430 -1.13(-5.02%)
Jun 17, 2009 22.37 23.00 22.24 22.56 14,509,325 +0.02(+0.08%)
Jun 16, 2009 23.61 23.99 22.40 22.54 43,732,672 -1.77(-7.29%)
Jun 15, 2009 23.90 24.54 23.35 24.31 20,294,726 +0.07(+0.29%)
Jun 12, 2009 23.35 24.33 23.20 24.24 11,355,908 +0.83(+3.55%)
Jun 11, 2009 24.15 24.23 23.29 23.41 13,649,879 -1.03(-4.22%)
Jun 10, 2009 25.01 25.14 23.79 24.44 10,240,770 -0.41(-1.64%)
Jun 09, 2009 24.50 25.05 24.27 24.85 8,823,120 +0.55(+2.28%)
Jun 08, 2009 24.00 24.56 23.80 24.30 11,774,376 +0.75(+3.21%)
Jun 05, 2009 23.70 23.91 23.11 23.54 9,802,507 +0.26(+1.11%)
Jun 04, 2009 23.73 23.76 22.96 23.29 10,531,108 -0.62(-2.60%)
Jun 03, 2009 23.58 24.03 23.31 23.91 10,075,943 +0.07(+0.29%)
Jun 02, 2009 23.61 23.95 23.28 23.84 9,299,222 +0.18(+0.74%)
Jun 01, 2009 22.43 24.02 22.24 23.66 13,711,866 +1.59(+7.21%)
May 29, 2009 22.13 22.35 21.37 22.07 12,770,796 +0.10(+0.46%)
May 28, 2009 22.17 22.47 21.54 21.97 13,067,350 -0.21(-0.94%)
May 27, 2009 23.24 23.24 22.16 22.18 12,120,584 -1.12(-4.80%)
May 26, 2009 21.96 23.46 21.95 23.30 12,512,607 +1.18(+5.32%)
May 22, 2009 22.25 22.51 21.52 22.12 9,459,019 -0.03(-0.14%)
May 21, 2009 22.41 22.70 21.86 22.15 11,436,442 -0.61(-2.68%)
May 20, 2009 23.57 23.99 22.73 22.76 9,622,949 -0.66(-2.82%)
May 19, 2009 22.80 23.83 22.79 23.42 11,345,738 +0.56(+2.45%)
May 18, 2009 22.36 22.95 22.32 22.86 11,656,663 +0.60(+2.68%)
May 15, 2009 22.70 23.15 22.13 22.27 11,017,848 -0.45(-1.99%)
May 14, 2009 22.31 23.33 22.20 22.72 12,633,056 +0.58(+2.64%)
May 13, 2009 22.76 22.79 21.79 22.13 17,308,244 -1.17(-5.02%)
May 12, 2009 24.20 24.23 22.77 23.30 14,820,104 -0.69(-2.88%)
May 11, 2009 23.53 24.37 23.04 24.00 14,085,565 +0.14(+0.61%)
May 08, 2009 24.05 24.49 23.32 23.85 16,700,109 -0.48(-1.99%)
May 07, 2009 25.30 25.37 23.90 24.34 13,848,408 -0.50(-2.03%)
May 06, 2009 26.15 26.15 24.51 24.84 12,692,645 -0.86(-3.35%)
May 05, 2009 25.33 26.08 25.08 25.70 12,021,337 +0.31(+1.21%)
May 04, 2009 23.62 25.44 23.28 25.39 18,621,064 +2.00(+8.55%)
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.