Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 43.85 44.38 43.61 44.16 6,891,396 +0.39(+0.90%)
Nov 27, 2009 43.41 44.04 43.41 43.77 3,271,822 -0.66(-1.49%)
Nov 25, 2009 44.41 44.49 44.19 44.43 3,400,404 +0.17(+0.39%)
Nov 24, 2009 44.21 44.41 43.91 44.26 4,868,893 -0.07(-0.15%)
Nov 23, 2009 44.00 44.52 43.88 44.33 5,957,487 +0.62(+1.42%)
Nov 20, 2009 43.98 44.04 43.48 43.71 5,308,698 -0.35(-0.79%)
Nov 19, 2009 44.17 44.28 43.47 44.05 4,432,513 -0.31(-0.71%)
Nov 18, 2009 44.52 44.56 44.10 44.37 4,454,598 -0.32(-0.71%)
Nov 17, 2009 44.18 44.69 44.18 44.68 5,455,737 +0.43(+0.97%)
Nov 16, 2009 43.99 44.41 43.92 44.25 5,279,338 +0.40(+0.91%)
Nov 13, 2009 43.74 44.18 43.53 43.86 4,274,657 +0.06(+0.14%)
Nov 12, 2009 44.19 44.34 43.65 43.79 4,322,293 -0.43(-0.96%)
Nov 11, 2009 44.29 44.81 44.08 44.22 5,071,191 -0.02(-0.04%)
Nov 10, 2009 43.70 44.40 43.70 44.24 6,177,218 +0.45(+1.02%)
Nov 09, 2009 43.07 43.83 42.82 43.79 6,965,264 +1.02(+2.37%)
Nov 06, 2009 42.47 43.00 42.36 42.77 3,288,285 -0.03(-0.07%)
Nov 05, 2009 42.26 42.93 42.23 42.80 5,461,171 +0.79(+1.88%)
Nov 04, 2009 42.36 42.70 41.92 42.01 7,186,376 +0.01(+0.01%)
Nov 03, 2009 41.98 42.33 41.77 42.01 6,133,856 -0.12(-0.30%)
Nov 02, 2009 41.89 42.51 41.60 42.13 6,931,652 +0.40(+0.97%)
Oct 30, 2009 42.60 42.95 41.49 41.73 7,990,851 -1.08(-2.53%)
Oct 29, 2009 42.36 43.09 42.34 42.81 7,431,648 +0.58(+1.37%)
Oct 28, 2009 43.14 43.28 42.13 42.23 7,760,017 -0.87(-2.03%)
Oct 27, 2009 43.67 43.82 43.01 43.11 7,938,013 -0.47(-1.07%)
Oct 26, 2009 44.05 44.59 43.20 43.57 6,842,793 -0.57(-1.29%)
Oct 23, 2009 44.01 44.24 43.57 44.14 9,618,144 -0.55(-1.23%)
Oct 22, 2009 44.24 44.95 43.74 44.69 12,670,451 +1.40(+3.22%)
Oct 21, 2009 42.95 43.89 42.95 43.29 6,242,013 +0.22(+0.50%)
Oct 20, 2009 42.91 43.15 42.88 43.08 6,184,741 -0.21(-0.48%)
Oct 19, 2009 43.26 43.72 43.01 43.29 5,406,584 +0.17(+0.39%)
Oct 16, 2009 43.12 43.67 42.80 43.12 5,874,425 -0.43(-0.98%)
Oct 15, 2009 43.22 43.81 43.22 43.54 6,511,970 +0.11(+0.26%)
Oct 14, 2009 42.74 43.63 42.58 43.43 7,266,895 +1.09(+2.57%)
Oct 13, 2009 42.43 42.66 42.09 42.34 4,337,189 -0.13(-0.31%)
Oct 12, 2009 42.78 42.86 42.24 42.47 4,240,742 +0.09(+0.20%)
Oct 09, 2009 42.23 42.39 41.97 42.39 4,943,115 +0.11(+0.27%)
Oct 08, 2009 41.62 42.51 41.62 42.27 5,815,928 +0.79(+1.90%)
Oct 07, 2009 41.71 41.89 41.25 41.49 5,584,508 -0.45(-1.07%)
Oct 06, 2009 41.67 42.40 41.59 41.93 4,814,196 +0.52(+1.25%)
Oct 05, 2009 40.80 41.63 40.78 41.42 4,647,244 +0.62(+1.52%)
Oct 02, 2009 40.73 41.04 40.62 40.80 5,717,354 -0.35(-0.85%)
Oct 01, 2009 41.72 41.90 41.07 41.15 7,691,588 -0.71(-1.69%)
Sep 30, 2009 42.01 42.53 41.28 41.86 8,042,595 -0.08(-0.19%)
Sep 29, 2009 42.42 42.68 41.89 41.94 5,642,505 -0.58(-1.36%)
Sep 28, 2009 41.93 42.77 41.93 42.52 4,214,340 +0.66(+1.57%)
Sep 25, 2009 42.00 42.19 41.62 41.86 6,118,867 -0.17(-0.40%)
Sep 24, 2009 42.34 42.68 41.76 42.03 5,482,100 -0.18(-0.43%)
Sep 23, 2009 42.61 43.11 42.14 42.21 5,896,243 -0.31(-0.73%)
Sep 22, 2009 42.44 42.63 42.02 42.52 3,896,099 +0.24(+0.58%)
Sep 21, 2009 41.92 42.36 41.92 42.28 4,513,928 -0.05(-0.11%)
Sep 18, 2009 42.61 42.68 42.26 42.32 7,735,892 -0.15(-0.36%)
Sep 17, 2009 42.73 42.80 42.26 42.48 5,944,030 +0.01(+0.03%)
Sep 16, 2009 42.40 42.82 42.26 42.46 4,799,810 +0.11(+0.25%)
Sep 15, 2009 42.33 42.47 41.97 42.36 6,288,471 +0.07(+0.16%)
Sep 14, 2009 41.81 42.34 41.64 42.29 6,111,341 +0.32(+0.76%)
Sep 11, 2009 42.21 42.25 41.81 41.97 5,873,378 -0.22(-0.52%)
Sep 10, 2009 41.43 42.19 41.13 42.19 7,290,464 +0.69(+1.65%)
Sep 09, 2009 40.62 41.69 40.62 41.51 8,411,652 +0.85(+2.08%)
Sep 08, 2009 40.67 41.01 40.50 40.66 5,938,893 +0.19(+0.48%)
Sep 04, 2009 40.26 40.58 39.94 40.47 3,969,759 +0.19(+0.46%)
Sep 03, 2009 40.12 40.33 39.78 40.28 5,632,237 +0.25(+0.62%)
Sep 02, 2009 39.98 40.37 39.64 40.03 5,745,611 +0.20(+0.50%)
Sep 01, 2009 40.73 41.29 39.66 39.83 10,338,453 -1.06(-2.59%)
Aug 31, 2009 40.53 40.90 40.38 40.90 5,904,635 +0.10(+0.25%)
Aug 28, 2009 40.83 40.92 40.21 40.79 6,158,907 +0.16(+0.40%)
Aug 27, 2009 40.54 40.75 39.97 40.63 7,186,831 +0.12(+0.29%)
Aug 26, 2009 41.23 41.26 40.42 40.51 8,292,359 -0.71(-1.73%)
Aug 25, 2009 41.19 41.52 40.97 41.22 6,068,240 +0.07(+0.17%)
Aug 24, 2009 41.26 41.41 40.84 41.16 4,421,709 -0.05(-0.11%)
Aug 21, 2009 40.84 41.35 40.42 41.20 7,624,476 +0.80(+1.98%)
Aug 20, 2009 40.15 40.48 39.99 40.40 4,482,951 +0.25(+0.62%)
Aug 19, 2009 39.34 40.29 39.28 40.15 6,888,974 +0.49(+1.24%)
Aug 18, 2009 39.68 39.80 39.41 39.66 6,062,230 +0.33(+0.85%)
Aug 17, 2009 39.74 40.02 39.20 39.33 7,841,682 -0.88(-2.19%)
Aug 14, 2009 40.79 40.87 39.82 40.21 6,381,449 -0.52(-1.29%)
Aug 13, 2009 40.75 41.11 40.61 40.73 7,713,527 -0.05(-0.11%)
Aug 12, 2009 40.24 40.97 39.99 40.78 8,526,092 +0.56(+1.39%)
Aug 11, 2009 39.94 40.33 39.65 40.22 8,517,805 +0.24(+0.61%)
Aug 10, 2009 40.92 40.92 39.64 39.98 10,507,487 -1.12(-2.73%)
Aug 07, 2009 40.97 41.44 40.77 41.10 7,902,495 +0.28(+0.69%)
Aug 06, 2009 40.57 40.92 40.47 40.82 7,622,440 +0.32(+0.79%)
Aug 05, 2009 40.79 41.01 40.16 40.50 8,028,833 +0.04(+0.11%)
Aug 04, 2009 40.43 40.87 40.31 40.45 8,505,241 -0.20(-0.49%)
Aug 03, 2009 40.48 40.87 40.17 40.65 9,882,292 +0.89(+2.25%)
Jul 31, 2009 39.57 40.25 39.57 39.76 7,953,846 +0.35(+0.89%)
Jul 30, 2009 39.31 39.82 39.00 39.41 7,577,185 +0.67(+1.72%)
Jul 29, 2009 39.09 39.28 38.55 38.74 8,277,082 -0.65(-1.66%)
Jul 28, 2009 39.27 39.57 39.05 39.40 7,794,921 +0.02(+0.06%)
Jul 27, 2009 39.45 39.63 39.07 39.37 7,375,564 +0.24(+0.61%)
Jul 24, 2009 39.13 39.41 38.54 39.14 1,525 -0.01(-0.01%)
Jul 23, 2009 37.54 39.31 37.41 39.14 19,118,932 +2.68(+7.36%)
Jul 22, 2009 36.23 36.58 36.11 36.46 7,382,176 +0.27(+0.73%)
Jul 21, 2009 36.33 36.50 35.72 36.19 8,922,044 +0.20(+0.56%)
Jul 20, 2009 35.87 36.05 35.56 35.99 6,784,470 +0.52(+1.46%)
Jul 17, 2009 35.60 35.79 35.04 35.47 8,125,149 -0.27(-0.76%)
Jul 16, 2009 34.90 35.82 34.85 35.74 7,323,858 +0.79(+2.26%)
Jul 15, 2009 34.50 35.04 34.36 34.95 8,909,848 +0.77(+2.26%)
Jul 14, 2009 34.09 34.39 33.83 34.18 6,275,940 +0.08(+0.23%)
Jul 13, 2009 33.74 34.12 33.73 34.10 7,168,933 +0.39(+1.17%)
Jul 10, 2009 33.08 33.78 32.96 33.71 6,938,170 +0.39(+1.18%)
Jul 09, 2009 33.42 33.53 33.12 33.31 5,612,577 +0.04(+0.12%)
Jul 08, 2009 33.19 33.40 32.59 33.27 10,822,683 +0.15(+0.44%)
Jul 07, 2009 34.44 34.56 33.09 33.13 12,929,774 -1.08(-3.15%)
Jul 06, 2009 33.75 34.27 33.62 34.20 10,273,015 +0.24(+0.70%)
Jul 02, 2009 33.77 34.24 33.65 33.97 9,902,590 -0.28(-0.81%)
Jul 01, 2009 34.00 34.55 33.88 34.24 6,811,037 +0.36(+1.06%)
Jun 30, 2009 33.79 34.00 33.59 33.88 11,702,005 +0.08(+0.23%)
Jun 29, 2009 33.47 33.87 33.15 33.80 5,665,993 +0.39(+1.18%)
Jun 26, 2009 33.16 33.53 33.08 33.41 5,301,986 +0.20(+0.61%)
Jun 25, 2009 32.85 33.30 32.81 33.21 6,754,287 +0.80(+2.47%)
Jun 24, 2009 32.39 33.01 32.22 32.41 7,889,111 +0.24(+0.74%)
Jun 23, 2009 32.55 32.55 31.91 32.17 7,381,015 -0.23(-0.71%)
Jun 22, 2009 33.05 33.36 32.37 32.40 9,352,969 -1.07(-3.20%)
Jun 19, 2009 33.53 33.93 33.22 33.47 10,408,767 +0.03(+0.10%)
Jun 18, 2009 33.20 33.80 33.17 33.44 5,666,287 +0.15(+0.46%)
Jun 17, 2009 33.03 33.51 33.03 33.28 6,786,596 +0.36(+1.08%)
Jun 16, 2009 33.49 33.58 32.84 32.93 6,725,275 -0.64(-1.90%)
Jun 15, 2009 34.05 34.05 33.10 33.57 7,505,881 -0.82(-2.39%)
Jun 12, 2009 34.03 34.39 33.78 34.39 5,727,508 +0.24(+0.69%)
Jun 11, 2009 34.15 34.65 34.11 34.15 6,433,903 +0.07(+0.20%)
Jun 10, 2009 34.18 34.51 33.54 34.09 7,863,326 +0.07(+0.20%)
Jun 09, 2009 34.16 34.16 33.68 34.02 7,782,191 -0.20(-0.58%)
Jun 08, 2009 33.66 34.42 33.30 34.21 9,125,040 -0.14(-0.41%)
Jun 05, 2009 34.16 34.55 33.85 34.36 11,781,838 +0.61(+1.82%)
Jun 04, 2009 33.59 33.80 33.33 33.74 5,821,815 +0.20(+0.59%)
Jun 03, 2009 33.58 33.80 33.12 33.54 6,967,048 -0.26(-0.77%)
Jun 02, 2009 33.40 34.00 33.29 33.80 7,504,786 +0.38(+1.13%)
Jun 01, 2009 32.64 33.75 32.64 33.43 10,655,547 +1.23(+3.84%)
May 29, 2009 31.96 32.23 31.54 32.19 6,709,696 +0.31(+0.97%)
May 28, 2009 31.71 32.07 31.14 31.88 6,976,819 +0.29(+0.91%)
May 27, 2009 32.65 32.77 31.54 31.59 8,698,813 -1.05(-3.23%)
May 26, 2009 31.54 32.74 31.20 32.65 7,343,405 +1.04(+3.28%)
May 22, 2009 32.03 32.13 31.57 31.61 6,694,104 -0.27(-0.85%)
May 21, 2009 32.39 32.53 31.58 31.88 8,374,981 -0.93(-2.84%)
May 20, 2009 33.32 33.65 32.77 32.81 6,628,305 -0.21(-0.64%)
May 19, 2009 33.06 33.30 32.60 33.02 7,326,131 -0.13(-0.39%)
May 18, 2009 32.63 33.20 32.52 33.15 7,548,354 +0.73(+2.26%)
May 15, 2009 32.33 32.88 32.19 32.42 8,481,914 -0.01(-0.03%)
May 14, 2009 32.00 32.64 31.92 32.43 8,291,587 +0.56(+1.76%)
May 13, 2009 32.68 32.85 31.68 31.87 10,147,668 -1.45(-4.35%)
May 12, 2009 33.26 33.47 32.66 33.32 7,294,642 +0.23(+0.71%)
May 11, 2009 33.25 33.35 32.85 33.08 6,961,142 -0.55(-1.63%)
May 08, 2009 33.14 33.71 33.13 33.63 9,662,718 +0.87(+2.65%)
May 07, 2009 33.03 33.34 32.45 32.76 10,054,738 -0.34(-1.01%)
May 06, 2009 32.88 33.22 32.37 33.10 9,053,286 +0.40(+1.22%)
May 05, 2009 32.70 32.89 32.34 32.70 7,687,111 -0.03(-0.09%)
May 04, 2009 32.40 32.89 32.24 32.73 8,075,932 +0.34(+1.04%)
May 01, 2009 32.22 32.45 31.89 32.39 7,295,377 +0.16(+0.49%)
Apr 30, 2009 32.56 33.00 31.90 32.24 9,569,052 +0.04(+0.14%)
Apr 29, 2009 31.90 32.43 31.78 32.19 8,258,201 +0.54(+1.72%)
Apr 28, 2009 31.79 32.28 31.51 31.65 8,134,320 -0.45(-1.39%)
Apr 27, 2009 31.59 32.53 31.56 32.10 13,284,486 +0.20(+0.61%)
Apr 24, 2009 30.37 31.91 30.08 31.90 20,620,634 +1.56(+5.15%)
Apr 23, 2009 29.80 30.41 29.22 30.34 11,096,985 +0.64(+2.17%)
Apr 22, 2009 29.45 30.42 29.24 29.70 10,530,275 -0.10(-0.34%)
Apr 21, 2009 29.25 29.92 29.10 29.80 9,038,962 +0.71(+2.44%)
Apr 20, 2009 29.88 29.94 28.90 29.09 8,392,250 -1.03(-3.42%)
Apr 17, 2009 30.80 30.80 30.02 30.12 11,865,344 -0.53(-1.73%)
Apr 16, 2009 30.14 30.78 29.78 30.65 10,247,695 +0.58(+1.92%)
Apr 15, 2009 29.54 30.25 29.30 30.07 8,089,781 +0.44(+1.49%)
Apr 14, 2009 29.62 29.97 29.38 29.63 8,280,075 -0.23(-0.77%)
Apr 13, 2009 29.54 30.08 29.13 29.86 8,194,065 +0.12(+0.41%)
Apr 09, 2009 29.45 30.06 29.45 29.74 10,280,481 +0.98(+3.41%)
Apr 08, 2009 28.50 28.98 28.32 28.76 7,306,349 +0.32(+1.14%)
Apr 07, 2009 28.83 28.89 28.36 28.43 7,255,006 -0.72(-2.46%)
Apr 06, 2009 29.10 29.22 28.67 29.15 6,941,810 -0.02(-0.06%)
Apr 03, 2009 29.23 29.38 28.68 29.17 8,810,333 -0.01(-0.04%)
Apr 02, 2009 28.87 29.61 28.77 29.18 12,437,114 +0.83(+2.92%)
Apr 01, 2009 27.40 28.47 27.27 28.35 10,314,737 +0.52(+1.87%)
Mar 31, 2009 27.49 28.29 27.30 27.83 12,833,994 +0.60(+2.20%)
Mar 30, 2009 27.83 27.95 26.91 27.23 8,571,228 -1.33(-4.66%)
Mar 26, 2009 27.62 28.62 27.44 28.56 13,041,003 +1.12(+4.10%)
Mar 25, 2009 27.34 28.41 26.73 27.44 14,019,702 +0.40(+1.49%)
Mar 24, 2009 27.12 27.68 26.90 27.03 8,872,948 -0.57(-2.07%)
Mar 23, 2009 26.82 27.65 26.79 27.60 12,920,953 +1.90(+7.38%)
Mar 20, 2009 26.51 26.63 25.52 25.71 15,143,204 -0.86(-3.24%)
Mar 19, 2009 27.46 27.53 26.38 26.57 12,495,530 -0.97(-3.52%)
Mar 18, 2009 27.02 27.84 26.69 27.54 11,156,421 +0.25(+0.90%)
Mar 17, 2009 26.54 27.30 26.54 27.29 8,893,424 +0.72(+2.72%)
Mar 16, 2009 27.13 27.20 26.50 26.57 9,232,283 -0.30(-1.10%)
Mar 13, 2009 27.04 27.14 26.48 26.87 0 +0.00(+0.00%)
Mar 12, 2009 26.33 26.88 25.81 26.87 11,080,154 +0.67(+2.56%)
Mar 11, 2009 25.11 26.40 25.11 26.19 14,714,117 +0.73(+2.88%)
Mar 10, 2009 23.56 25.49 23.39 25.46 19,117,292 +1.91(+8.13%)
Mar 09, 2009 23.12 23.76 23.06 23.55 12,775,258 +0.13(+0.57%)
Mar 06, 2009 23.98 24.22 22.87 23.41 0 -0.38(-1.60%)
Mar 05, 2009 24.36 24.64 23.53 23.79 14,686,293 -1.29(-5.15%)
Mar 04, 2009 24.56 25.43 24.40 25.09 16,152,686 +1.11(+4.65%)
Mar 02, 2009 24.97 25.29 23.93 23.97 14,502,119 -1.47(-5.79%)
Feb 27, 2009 25.55 25.95 25.28 25.44 0 -0.49(-1.88%)
Feb 26, 2009 26.42 26.57 25.91 25.93 11,482,234 -0.16(-0.60%)
Feb 25, 2009 26.33 26.56 25.76 26.09 15,307,338 -0.44(-1.67%)
Feb 24, 2009 25.59 26.65 25.38 26.53 14,758,729 +1.11(+4.38%)
Feb 23, 2009 26.62 26.64 25.39 25.42 12,107,583 -1.03(-3.89%)
Feb 20, 2009 26.22 26.83 25.99 26.45 15,597,531 +0.10(+0.38%)
Feb 19, 2009 26.07 26.89 26.07 26.34 9,924,743 -0.04(-0.15%)
Feb 18, 2009 26.45 26.63 26.09 26.38 8,868,789 +0.08(+0.31%)
Feb 17, 2009 27.14 27.14 26.18 26.30 15,602,097 -1.11(-4.05%)
Feb 13, 2009 28.07 28.07 27.32 27.41 8,673,049 -0.30(-1.10%)
Feb 12, 2009 27.98 28.04 26.98 27.72 15,316,323 -0.73(-2.57%)
Feb 11, 2009 28.71 28.95 28.15 28.45 10,542,731 +0.12(+0.41%)
Feb 10, 2009 29.87 30.01 28.17 28.33 12,457,299 -1.68(-5.60%)
Feb 09, 2009 29.10 30.32 29.01 30.01 12,885,257 +0.95(+3.28%)
Feb 06, 2009 28.64 29.35 28.51 29.06 9,566,537 +0.47(+1.63%)
Feb 05, 2009 28.04 28.75 27.74 28.59 9,539,215 +0.39(+1.40%)
Feb 04, 2009 28.79 29.09 28.07 28.20 8,513,962 -0.44(-1.55%)
Feb 03, 2009 28.43 28.74 27.90 28.64 13,912,652 +0.57(+2.02%)
Feb 02, 2009 29.28 29.41 27.82 28.08 16,321,471 -1.76(-5.89%)
Jan 30, 2009 31.39 31.51 29.56 29.84 0 -1.53(-4.88%)
Jan 29, 2009 30.86 32.01 30.52 31.37 14,701,510 +0.63(+2.04%)
Jan 28, 2009 30.20 30.98 29.84 30.74 11,007,450 +0.79(+2.65%)
Jan 27, 2009 29.81 30.23 29.52 29.95 8,514,892 +0.24(+0.80%)
Jan 26, 2009 29.70 30.26 29.37 29.71 9,348,467 +0.37(+1.25%)
Jan 23, 2009 29.40 29.77 29.01 29.34 10,249,054 -0.64(-2.15%)
Jan 22, 2009 29.76 30.27 29.30 29.98 8,633,984 -0.10(-0.33%)
Jan 21, 2009 30.29 30.40 29.26 30.08 10,624,148 +0.18(+0.59%)
Jan 20, 2009 31.29 31.39 29.87 29.91 10,247,938 -1.39(-4.43%)
Jan 16, 2009 30.83 31.41 30.45 31.29 10,135,659 +0.69(+2.27%)
Jan 15, 2009 30.55 30.93 30.11 30.60 8,613,086 +0.07(+0.24%)
Jan 14, 2009 30.68 31.06 30.23 30.53 8,150,519 -0.67(-2.15%)
Jan 13, 2009 31.53 31.78 30.90 31.20 7,986,953 -0.46(-1.45%)
Jan 12, 2009 31.97 32.11 31.44 31.66 7,540,633 -0.37(-1.14%)
Jan 09, 2009 32.61 32.73 31.93 32.03 6,600,454 -0.47(-1.43%)
Jan 08, 2009 31.99 32.56 31.87 32.49 7,112,184 +0.28(+0.88%)
Jan 07, 2009 32.51 32.70 31.94 32.21 8,289,876 -0.62(-1.89%)
Jan 06, 2009 32.58 33.17 32.51 32.83 8,955,400 +0.38(+1.18%)
Jan 05, 2009 32.61 32.77 32.23 32.45 6,794,673 -0.38(-1.17%)
Jan 02, 2009 31.92 32.94 31.90 32.83 0 +0.92(+2.87%)
Jan 01, 2009 31.74 32.13 31.44 31.91 0 +0.00(+0.00%)
Dec 31, 2008 31.74 32.13 31.44 31.91 7,222,070 +0.21(+0.65%)
Dec 30, 2008 30.82 31.77 30.63 31.71 6,805,934 +1.00(+3.25%)
Dec 29, 2008 30.81 31.06 30.10 30.71 5,475,963 -0.21(-0.66%)
Dec 26, 2008 30.81 31.12 30.79 30.92 2,946,400 +0.13(+0.43%)
Dec 24, 2008 30.84 31.05 30.71 30.78 2,417,365 +0.03(+0.11%)
Dec 23, 2008 31.45 31.89 30.68 30.75 5,924,386 -0.52(-1.65%)
Dec 22, 2008 31.35 31.65 30.66 31.27 7,590,939 -0.14(-0.44%)
Dec 19, 2008 32.17 32.19 31.19 31.40 13,588,389 -0.05(-0.16%)
Dec 18, 2008 32.67 32.87 31.22 31.45 10,049,905 -1.04(-3.19%)
Dec 17, 2008 31.89 33.00 31.89 32.49 10,604,653 +0.14(+0.45%)
Dec 16, 2008 30.82 32.50 30.68 32.35 16,828,900 +1.49(+4.84%)
Dec 15, 2008 31.39 31.46 30.46 30.86 10,018,875 -0.23(-0.73%)
Dec 12, 2008 30.10 31.38 29.72 31.08 8,515,799 +0.50(+1.63%)
Dec 11, 2008 31.49 31.75 30.31 30.58 13,350,029 -1.32(-4.14%)
Dec 10, 2008 31.57 32.33 31.32 31.90 9,720,039 +0.76(+2.44%)
Dec 09, 2008 30.76 31.47 30.51 31.14 15,845,074 -0.68(-2.14%)
Dec 08, 2008 32.73 33.66 30.74 31.83 25,389,656 -1.37(-4.13%)
Dec 05, 2008 32.29 33.52 32.08 33.20 18,519,784 +0.39(+1.20%)
Dec 04, 2008 33.35 33.53 32.23 32.80 16,750,288 -0.87(-2.59%)
Dec 03, 2008 33.01 34.22 32.81 33.67 16,177,132 -0.08(-0.25%)
Dec 02, 2008 33.67 34.47 32.62 33.76 21,516,672 -0.83(-2.39%)
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.