Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 25.83 25.35 25.35 25.35 5,856,374 -0.48(-1.84%)
Dec 30, 2009 25.85 25.97 25.78 25.83 4,008,995 -0.05(-0.20%)
Dec 29, 2009 26.25 26.32 25.85 25.88 6,420,460 -0.30(-1.15%)
Dec 28, 2009 26.13 26.38 26.06 26.18 6,973,866 +0.12(+0.47%)
Dec 24, 2009 26.18 26.33 26.01 26.06 3,247,191 -0.04(-0.15%)
Dec 23, 2009 25.92 26.16 25.71 26.10 8,915,658 +0.20(+0.77%)
Dec 22, 2009 25.80 26.02 25.62 25.90 7,290,605 +0.24(+0.95%)
Dec 21, 2009 25.30 25.90 25.26 25.65 12,398,864 +0.36(+1.44%)
Dec 18, 2009 26.35 26.40 25.14 25.29 24,022,062 -0.92(-3.52%)
Dec 17, 2009 26.40 26.58 26.21 26.21 14,917,419 -0.28(-1.06%)
Dec 16, 2009 26.83 27.00 26.28 26.49 18,395,890 -0.10(-0.36%)
Dec 15, 2009 27.53 27.62 26.22 26.59 68,283,328 -2.46(-8.46%)
Dec 14, 2009 28.68 29.16 28.64 29.05 13,944,188 +0.66(+2.32%)
Dec 11, 2009 28.01 28.45 27.77 28.39 9,256,082 +0.72(+2.62%)
Dec 10, 2009 27.69 27.93 27.49 27.67 6,687,815 +0.12(+0.42%)
Dec 09, 2009 27.85 27.91 27.25 27.55 7,686,590 -0.28(-0.99%)
Dec 08, 2009 27.95 28.23 27.72 27.83 7,050,450 -0.33(-1.16%)
Dec 07, 2009 28.07 28.20 27.91 28.15 5,303,671 +0.12(+0.41%)
Dec 04, 2009 28.45 28.49 27.67 28.04 7,882,707 +0.16(+0.57%)
Dec 03, 2009 28.18 28.49 27.85 27.88 10,755,829 +0.26(+0.95%)
Dec 02, 2009 27.89 28.06 27.56 27.61 7,986,430 -0.26(-0.92%)
Dec 01, 2009 27.71 28.11 27.41 27.87 7,685,065 +0.45(+1.63%)
Nov 30, 2009 27.85 28.07 27.31 27.42 10,606,681 +0.00(+0.00%)
Nov 27, 2009 27.41 27.68 27.06 27.42 4,743,459 -0.28(-0.99%)
Nov 25, 2009 27.53 27.72 27.40 27.70 6,329,182 -0.17(-0.62%)
Nov 24, 2009 27.95 28.15 27.29 27.87 13,347,091 -0.12(-0.41%)
Nov 23, 2009 27.97 28.38 27.88 27.99 8,713,925 +0.26(+0.95%)
Nov 20, 2009 27.42 27.85 27.29 27.72 9,705,253 +0.22(+0.81%)
Nov 19, 2009 27.02 27.56 26.89 27.50 10,789,012 +0.30(+1.11%)
Nov 18, 2009 26.94 27.20 26.73 27.20 6,360,050 +0.18(+0.66%)
Nov 17, 2009 27.29 27.36 26.45 27.02 8,321,735 -0.47(-1.70%)
Nov 16, 2009 26.99 27.53 26.95 27.49 7,811,105 +0.67(+2.51%)
Nov 13, 2009 26.89 27.04 26.56 26.81 6,587,492 +0.03(+0.10%)
Nov 12, 2009 26.97 27.13 26.67 26.79 8,771,871 -0.26(-0.97%)
Nov 11, 2009 27.28 27.58 26.83 27.05 7,134,418 +0.01(+0.02%)
Nov 10, 2009 26.61 27.07 26.57 27.04 8,115,589 +0.29(+1.10%)
Nov 09, 2009 25.94 26.80 25.80 26.75 7,830,769 +0.99(+3.83%)
Nov 06, 2009 25.60 25.96 25.39 25.76 5,983,767 +0.49(+1.95%)
Nov 05, 2009 24.64 25.80 24.64 25.27 12,577,187 +0.33(+1.31%)
Nov 04, 2009 25.39 25.51 24.87 24.94 6,045,116 -0.23(-0.92%)
Nov 03, 2009 24.68 25.32 24.53 25.17 7,728,105 +0.28(+1.11%)
Nov 02, 2009 24.55 25.17 24.34 24.90 6,443,105 +0.45(+1.86%)
Oct 30, 2009 25.07 25.31 24.37 24.44 7,766,013 -0.70(-2.78%)
Oct 29, 2009 25.00 25.39 24.78 25.14 5,620,107 +0.44(+1.79%)
Oct 28, 2009 25.35 25.48 24.64 24.70 8,087,283 -0.83(-3.24%)
Oct 27, 2009 25.22 25.69 24.80 25.53 10,177,502 +0.31(+1.22%)
Oct 26, 2009 25.06 25.76 25.04 25.22 7,962,191 +0.14(+0.56%)
Oct 23, 2009 25.20 25.26 24.96 25.08 6,100,107 -0.18(-0.71%)
Oct 22, 2009 24.96 25.36 24.54 25.26 8,721,594 +0.41(+1.65%)
Oct 21, 2009 25.39 25.82 24.81 24.85 9,202,031 -0.63(-2.46%)
Oct 20, 2009 25.16 25.58 25.13 25.48 9,778,173 -0.69(-2.62%)
Oct 19, 2009 26.10 26.43 25.86 26.16 5,093,290 +0.08(+0.32%)
Oct 16, 2009 26.03 26.14 25.59 26.08 8,066,116 -0.12(-0.46%)
Oct 15, 2009 25.81 26.25 25.77 26.20 8,304,391 +0.19(+0.74%)
Oct 14, 2009 25.44 26.10 25.42 26.01 12,348,637 +0.87(+3.46%)
Oct 13, 2009 24.98 25.28 24.92 25.14 6,035,667 +0.10(+0.38%)
Oct 12, 2009 24.87 25.19 24.66 25.04 7,316,637 +0.43(+1.74%)
Oct 09, 2009 24.64 24.73 24.44 24.61 5,617,999 -0.10(-0.39%)
Oct 08, 2009 24.50 24.89 24.49 24.71 6,771,780 +0.31(+1.29%)
Oct 07, 2009 24.25 24.39 24.05 24.39 5,719,992 +0.15(+0.61%)
Oct 06, 2009 24.00 24.43 23.93 24.25 8,486,998 +0.49(+2.08%)
Oct 05, 2009 23.32 23.85 23.25 23.75 5,070,195 +0.44(+1.90%)
Oct 02, 2009 23.30 23.57 23.24 23.31 5,947,923 -0.38(-1.62%)
Oct 01, 2009 23.96 24.23 23.48 23.70 9,473,256 -0.33(-1.36%)
Sep 30, 2009 24.20 24.25 23.70 24.02 8,083,449 -0.22(-0.90%)
Sep 29, 2009 24.26 24.49 24.01 24.24 3,926,181 +0.05(+0.21%)
Sep 28, 2009 23.94 24.26 23.89 24.19 4,070,076 +0.31(+1.29%)
Sep 25, 2009 24.27 24.27 23.74 23.88 6,092,062 -0.39(-1.61%)
Sep 24, 2009 24.65 24.91 24.10 24.27 7,579,338 -0.25(-1.02%)
Sep 23, 2009 24.59 24.87 24.47 24.52 9,277,427 -0.01(-0.05%)
Sep 22, 2009 24.82 24.98 24.51 24.53 8,940,547 -0.08(-0.34%)
Sep 21, 2009 23.98 24.66 23.98 24.62 11,922,163 +0.35(+1.45%)
Sep 18, 2009 24.16 24.41 24.08 24.27 11,611,837 -0.31(-1.28%)
Sep 17, 2009 24.69 24.85 23.95 24.58 15,180,711 +0.20(+0.84%)
Sep 16, 2009 24.77 24.80 24.25 24.37 16,178,198 -0.16(-0.65%)
Sep 15, 2009 25.83 25.95 24.30 24.53 39,013,388 -1.34(-5.17%)
Sep 14, 2009 25.44 26.05 25.13 25.87 13,393,064 +0.42(+1.63%)
Sep 11, 2009 25.96 26.01 25.21 25.46 16,444,718 -0.83(-3.14%)
Sep 10, 2009 26.32 26.39 25.75 26.28 9,013,125 -0.06(-0.22%)
Sep 09, 2009 26.28 26.56 26.06 26.34 10,883,537 +0.01(+0.05%)
Sep 08, 2009 25.48 26.43 25.39 26.33 13,863,157 +1.09(+4.34%)
Sep 04, 2009 25.12 25.44 24.98 25.23 9,462,351 -0.15(-0.61%)
Sep 03, 2009 24.22 25.53 23.94 25.39 17,201,156 +1.42(+5.93%)
Sep 02, 2009 23.39 24.17 23.37 23.96 14,578,799 +0.86(+3.71%)
Sep 01, 2009 23.12 23.46 22.83 23.11 13,523,464 -0.12(-0.52%)
Aug 31, 2009 23.79 23.98 23.07 23.23 11,059,429 -0.81(-3.36%)
Aug 28, 2009 24.18 24.45 23.98 24.04 9,261,547 +0.04(+0.19%)
Aug 27, 2009 23.88 24.11 23.32 23.99 7,058,530 +0.12(+0.48%)
Aug 26, 2009 23.56 24.13 23.46 23.87 8,450,221 +0.24(+1.03%)
Aug 25, 2009 23.14 23.96 23.03 23.63 12,594,301 +0.70(+3.07%)
Aug 24, 2009 24.06 24.11 22.90 22.93 10,269,917 -1.08(-4.48%)
Aug 21, 2009 23.64 24.17 23.57 24.00 7,101,751 +0.50(+2.12%)
Aug 20, 2009 23.29 23.61 23.00 23.50 5,595,489 +0.26(+1.10%)
Aug 19, 2009 22.76 23.39 22.57 23.25 8,752,294 +0.16(+0.69%)
Aug 18, 2009 22.33 23.14 22.17 23.09 9,438,315 +0.60(+2.68%)
Aug 17, 2009 22.80 22.81 22.24 22.49 8,963,415 -0.85(-3.62%)
Aug 14, 2009 23.69 23.74 23.11 23.33 5,897,705 -0.36(-1.54%)
Aug 13, 2009 23.57 23.86 23.06 23.70 8,550,482 +0.33(+1.40%)
Aug 12, 2009 23.46 23.71 23.20 23.37 11,116,716 -0.17(-0.73%)
Aug 11, 2009 24.03 24.14 23.38 23.54 11,123,971 -0.57(-2.36%)
Aug 10, 2009 24.53 24.72 23.82 24.11 13,841,332 -1.34(-5.26%)
Aug 07, 2009 24.44 25.52 24.24 25.45 8,676,113 +1.35(+5.61%)
Aug 06, 2009 24.34 24.59 23.67 24.10 7,218,326 +0.05(+0.21%)
Aug 05, 2009 24.64 24.94 23.78 24.05 8,378,174 -0.58(-2.37%)
Aug 04, 2009 24.43 25.11 24.39 24.63 7,458,825 +0.06(+0.23%)
Aug 03, 2009 24.29 24.64 23.98 24.57 8,099,719 +0.65(+2.70%)
Jul 31, 2009 23.50 24.15 23.50 23.93 8,638,912 +0.41(+1.74%)
Jul 30, 2009 23.85 24.10 23.43 23.52 8,483,120 -0.15(-0.65%)
Jul 29, 2009 23.80 24.19 23.36 23.67 6,810,938 -0.26(-1.10%)
Jul 28, 2009 23.22 24.01 23.20 23.93 11,955,211 +1.00(+4.35%)
Jul 27, 2009 23.20 23.40 22.80 22.93 8,733,511 -0.47(-2.00%)
Jul 24, 2009 23.57 23.68 23.09 23.40 627 -0.36(-1.51%)
Jul 23, 2009 23.04 23.96 22.77 23.76 8,233,370 +0.76(+3.31%)
Jul 22, 2009 23.06 23.34 22.80 23.00 9,600,741 -0.31(-1.35%)
Jul 21, 2009 23.61 23.66 22.72 23.31 10,058,801 -0.29(-1.22%)
Jul 20, 2009 23.18 23.61 22.97 23.60 9,590,237 +0.44(+1.88%)
Jul 17, 2009 22.64 23.25 22.47 23.16 8,865,940 +0.37(+1.63%)
Jul 16, 2009 22.63 22.91 22.27 22.79 7,491,691 +0.16(+0.71%)
Jul 15, 2009 22.33 22.75 22.26 22.63 10,548,332 +0.60(+2.73%)
Jul 14, 2009 21.92 22.15 21.44 22.03 8,315,319 +0.19(+0.85%)
Jul 13, 2009 21.70 21.97 21.60 21.85 12,718,632 +0.86(+4.12%)
Jul 10, 2009 20.87 21.28 20.80 20.98 6,706,175 -0.06(-0.27%)
Jul 09, 2009 20.79 21.30 20.70 21.04 11,701,145 +0.42(+2.02%)
Jul 08, 2009 20.21 20.67 20.01 20.62 19,120,680 +0.55(+2.74%)
Jul 07, 2009 20.52 20.67 20.01 20.07 8,689,148 -0.46(-2.25%)
Jul 06, 2009 20.19 20.72 20.14 20.53 12,678,246 -0.01(-0.03%)
Jul 02, 2009 21.40 21.52 20.50 20.54 10,388,982 -1.23(-5.65%)
Jul 01, 2009 21.56 21.97 21.45 21.77 7,197,415 +0.33(+1.52%)
Jun 30, 2009 21.79 22.28 21.25 21.44 10,047,114 -0.34(-1.56%)
Jun 29, 2009 21.58 22.11 21.28 21.78 6,482,001 +0.28(+1.31%)
Jun 26, 2009 21.84 21.98 21.45 21.50 6,126,146 -0.30(-1.38%)
Jun 25, 2009 21.67 21.95 21.60 21.80 10,300,079 +0.69(+3.28%)
Jun 24, 2009 21.28 21.60 21.00 21.11 9,533,325 -0.01(-0.03%)
Jun 23, 2009 21.47 21.59 20.95 21.12 7,925,651 -0.29(-1.38%)
Jun 22, 2009 21.91 22.03 21.40 21.41 9,346,181 -0.60(-2.73%)
Jun 19, 2009 21.97 22.34 21.88 22.01 17,410,398 +0.20(+0.91%)
Jun 18, 2009 23.05 23.23 21.65 21.81 21,042,106 -1.15(-5.02%)
Jun 17, 2009 22.77 23.41 22.65 22.97 14,250,402 +0.02(+0.08%)
Jun 16, 2009 24.04 24.43 22.81 22.95 42,952,252 -1.81(-7.29%)
Jun 15, 2009 24.34 24.99 23.77 24.75 19,932,560 +0.07(+0.29%)
Jun 12, 2009 23.77 24.77 23.63 24.68 11,153,258 +0.85(+3.55%)
Jun 11, 2009 24.59 24.68 23.71 23.84 13,406,293 -1.05(-4.22%)
Jun 10, 2009 25.46 25.60 24.22 24.89 10,058,020 -0.42(-1.64%)
Jun 09, 2009 24.94 25.51 24.71 25.30 8,665,669 +0.56(+2.28%)
Jun 08, 2009 24.43 25.00 24.23 24.74 11,564,259 +0.77(+3.21%)
Jun 05, 2009 24.13 24.35 23.53 23.97 9,627,579 +0.26(+1.11%)
Jun 04, 2009 24.16 24.20 23.38 23.71 10,343,178 -0.63(-2.60%)
Jun 03, 2009 24.01 24.47 23.73 24.34 9,896,135 +0.07(+0.29%)
Jun 02, 2009 24.04 24.38 23.70 24.27 9,133,275 +0.18(+0.74%)
Jun 01, 2009 22.84 24.46 22.64 24.09 13,467,174 +1.62(+7.21%)
May 29, 2009 22.54 22.76 21.76 22.47 12,542,897 +0.10(+0.46%)
May 28, 2009 22.57 22.88 21.93 22.37 12,834,160 -0.21(-0.94%)
May 27, 2009 23.66 23.66 22.56 22.58 11,904,289 -1.14(-4.80%)
May 26, 2009 22.36 23.88 22.35 23.72 12,289,316 +1.20(+5.32%)
May 22, 2009 22.66 22.91 21.92 22.52 9,290,220 -0.03(-0.14%)
May 21, 2009 22.81 23.11 22.26 22.56 11,232,356 -0.62(-2.68%)
May 20, 2009 24.00 24.43 23.14 23.18 9,451,224 -0.67(-2.82%)
May 19, 2009 23.22 24.27 23.21 23.85 11,143,270 +0.57(+2.45%)
May 18, 2009 22.77 23.37 22.73 23.28 11,448,646 +0.61(+2.68%)
May 15, 2009 23.11 23.57 22.54 22.67 10,821,232 -0.46(-1.99%)
May 14, 2009 22.72 23.75 22.61 23.13 12,407,616 +0.60(+2.64%)
May 13, 2009 23.17 23.20 22.18 22.54 16,999,374 -1.19(-5.02%)
May 12, 2009 24.64 24.68 23.18 23.73 14,555,635 -0.70(-2.88%)
May 11, 2009 23.96 24.82 23.46 24.43 13,834,204 +0.15(+0.61%)
May 08, 2009 24.49 24.94 23.74 24.28 16,402,091 -0.49(-1.99%)
May 07, 2009 25.76 25.83 24.33 24.78 13,601,279 -0.51(-2.03%)
May 06, 2009 26.62 26.62 24.95 25.29 12,466,141 -0.88(-3.35%)
May 05, 2009 25.79 26.56 25.53 26.17 11,806,813 +0.31(+1.21%)
May 04, 2009 24.05 25.90 23.70 25.85 18,288,766 +2.04(+8.55%)
May 01, 2009 24.46 24.70 23.70 23.82 8,699,796 -0.76(-3.07%)
Apr 30, 2009 24.39 24.95 24.02 24.57 14,010,749 +0.54(+2.26%)
Apr 29, 2009 24.32 24.92 23.82 24.03 10,389,090 -0.22(-0.92%)
Apr 28, 2009 24.30 24.87 24.11 24.25 7,968,392 -0.25(-1.02%)
Apr 27, 2009 25.00 25.35 24.40 24.50 10,430,939 -0.64(-2.55%)
Apr 24, 2009 25.49 25.93 24.98 25.14 10,954,433 -0.15(-0.58%)
Apr 23, 2009 25.73 25.99 24.79 25.29 9,898,550 -0.15(-0.60%)
Apr 22, 2009 25.28 26.93 25.16 25.44 15,819,688 -0.13(-0.53%)
Apr 21, 2009 24.53 25.65 24.48 25.58 8,956,558 +0.86(+3.47%)
Apr 20, 2009 24.96 24.97 24.37 24.72 10,353,994 -0.58(-2.28%)
Apr 17, 2009 24.71 25.61 24.26 25.30 14,161,795 +0.63(+2.54%)
Apr 16, 2009 24.55 24.89 23.96 24.67 11,883,600 +0.45(+1.85%)
Apr 15, 2009 24.30 24.46 23.78 24.22 9,992,151 -0.17(-0.71%)
Apr 14, 2009 25.73 25.90 24.38 24.39 17,974,778 -1.89(-7.19%)
Apr 13, 2009 26.08 26.48 25.62 26.28 9,398,523 -0.03(-0.10%)
Apr 09, 2009 25.88 26.54 25.64 26.31 15,265,266 +1.05(+4.16%)
Apr 08, 2009 24.76 25.53 24.66 25.26 13,987,361 +0.85(+3.46%)
Apr 07, 2009 24.82 24.89 24.34 24.41 9,657,653 -0.57(-2.28%)
Apr 06, 2009 25.39 25.51 24.84 24.98 11,945,057 -0.79(-3.08%)
Apr 03, 2009 25.37 25.82 25.17 25.78 12,922,555 +0.24(+0.95%)
Apr 02, 2009 25.35 26.46 25.29 25.53 21,540,868 +0.58(+2.34%)
Apr 01, 2009 24.09 25.09 23.81 24.95 13,792,088 +0.65(+2.66%)
Mar 31, 2009 23.89 24.66 23.61 24.30 17,714,936 +0.63(+2.68%)
Mar 30, 2009 23.75 23.85 23.22 23.67 13,895,386 -0.45(-1.86%)
Mar 26, 2009 23.69 25.13 23.55 24.12 54,828,732 +2.70(+12.58%)
Mar 25, 2009 21.51 22.17 20.66 21.42 19,321,672 +0.14(+0.66%)
Mar 24, 2009 21.48 21.74 21.00 21.28 15,999,688 -0.55(-2.52%)
Mar 23, 2009 21.13 21.88 20.96 21.83 15,604,263 +1.15(+5.57%)
Mar 20, 2009 21.38 21.58 20.26 20.68 16,267,342 -0.51(-2.42%)
Mar 19, 2009 21.26 21.54 20.55 21.19 18,917,182 +0.24(+1.13%)
Mar 18, 2009 20.16 21.27 20.01 20.96 19,685,942 +0.64(+3.15%)
Mar 17, 2009 18.98 20.34 18.73 20.32 26,877,836 +1.65(+8.85%)
Mar 16, 2009 19.21 19.34 18.59 18.66 13,209,485 -0.35(-1.82%)
Mar 13, 2009 18.86 19.18 17.54 19.01 0 +0.12(+0.64%)
Mar 12, 2009 18.25 18.96 17.93 18.89 16,893,882 +0.75(+4.13%)
Mar 11, 2009 18.14 18.36 17.57 18.14 18,993,526 +0.22(+1.21%)
Mar 10, 2009 16.20 18.21 16.06 17.92 25,298,774 +2.09(+13.18%)
Mar 09, 2009 16.32 16.32 15.75 15.83 17,532,322 +0.01(+0.08%)
Mar 06, 2009 16.63 16.81 15.35 15.82 0 -0.84(-5.03%)
Mar 05, 2009 17.43 18.08 16.42 16.66 18,848,344 -1.04(-5.86%)
Mar 04, 2009 17.54 17.95 17.07 17.70 17,087,712 +0.52(+3.02%)
Mar 02, 2009 18.11 18.21 17.11 17.18 19,485,202 -1.27(-6.90%)
Feb 27, 2009 17.96 18.98 17.96 18.45 0 +0.04(+0.21%)
Feb 26, 2009 18.31 18.84 18.18 18.41 16,335,813 +0.36(+1.99%)
Feb 25, 2009 17.77 18.57 17.52 18.05 16,783,820 +0.20(+1.15%)
Feb 24, 2009 17.62 18.00 17.18 17.85 25,411,856 +0.19(+1.09%)
Feb 23, 2009 18.11 18.75 17.53 17.66 15,709,342 -0.20(-1.15%)
Feb 20, 2009 17.66 18.02 17.29 17.86 18,951,368 +0.01(+0.04%)
Feb 19, 2009 18.42 18.82 17.74 17.86 15,376,872 +0.11(+0.61%)
Feb 18, 2009 18.34 18.41 17.61 17.75 14,563,953 -0.29(-1.60%)
Feb 17, 2009 18.70 18.87 17.86 18.04 20,427,148 -1.40(-7.18%)
Feb 13, 2009 19.29 19.78 19.21 19.43 13,306,493 +0.08(+0.40%)
Feb 12, 2009 18.30 19.43 18.30 19.35 19,890,278 +0.67(+3.56%)
Feb 11, 2009 18.80 18.98 18.37 18.69 11,460,326 +0.31(+1.71%)
Feb 10, 2009 19.14 19.69 18.23 18.38 11,230,883 -0.92(-4.78%)
Feb 09, 2009 19.07 19.40 18.49 19.30 8,976,080 +0.19(+1.00%)
Feb 06, 2009 18.73 19.25 18.73 19.11 10,349,416 +0.31(+1.67%)
Feb 05, 2009 17.89 19.10 17.77 18.79 16,681,427 +0.86(+4.78%)
Feb 04, 2009 18.08 18.68 17.74 17.93 13,233,876 -0.35(-1.93%)
Feb 03, 2009 17.47 18.52 17.37 18.29 12,362,216 +0.81(+4.65%)
Feb 02, 2009 17.47 17.93 17.16 17.47 12,899,889 -0.47(-2.61%)
Jan 30, 2009 18.74 18.78 17.80 17.94 0 -0.73(-3.91%)
Jan 29, 2009 19.13 19.45 18.60 18.67 10,502,658 -0.70(-3.64%)
Jan 28, 2009 18.79 19.64 18.60 19.37 18,972,158 +1.28(+7.08%)
Jan 27, 2009 18.18 18.84 17.93 18.09 13,345,071 +0.03(+0.14%)
Jan 26, 2009 17.76 18.50 17.54 18.07 11,601,095 +0.37(+2.06%)
Jan 23, 2009 17.02 18.09 17.02 17.70 13,001,888 +0.26(+1.51%)
Jan 22, 2009 17.52 17.82 16.88 17.44 16,970,034 -0.04(-0.26%)
Jan 21, 2009 17.64 17.64 16.84 17.49 16,254,637 +0.05(+0.29%)
Jan 20, 2009 18.50 18.71 17.21 17.43 22,205,710 -1.35(-7.19%)
Jan 16, 2009 17.63 19.21 17.31 18.78 32,454,848 +1.41(+8.11%)
Jan 15, 2009 16.65 18.43 16.36 17.38 15,065,909 +0.65(+3.91%)
Jan 14, 2009 16.73 16.97 16.40 16.72 15,162,423 -0.58(-3.37%)
Jan 13, 2009 17.31 17.79 16.97 17.31 10,917,344 -0.34(-1.92%)
Jan 12, 2009 17.75 18.37 17.49 17.65 11,877,573 -0.33(-1.85%)
Jan 09, 2009 19.05 19.18 17.81 17.98 15,790,464 -1.01(-5.30%)
Jan 08, 2009 18.29 19.31 18.29 18.98 12,488,998 +0.06(+0.34%)
Jan 07, 2009 19.70 19.80 18.75 18.92 11,861,195 -1.09(-5.44%)
Jan 06, 2009 19.71 20.32 19.53 20.01 14,489,362 +0.80(+4.17%)
Jan 05, 2009 18.89 19.53 18.81 19.21 14,217,486 +0.63(+3.38%)
Jan 02, 2009 17.90 18.67 17.82 18.58 0 +0.58(+3.24%)
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.