Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 54.33 54.59 53.88 54.02 6,709,096 -0.47(-0.85%)
Mar 30, 2010 53.24 54.62 53.16 54.48 13,466,550 +1.89(+3.60%)
Mar 29, 2010 52.51 52.80 52.38 52.59 4,799,940 +0.23(+0.44%)
Mar 26, 2010 52.42 52.59 52.20 52.36 5,902,587 +0.05(+0.09%)
Mar 25, 2010 53.01 53.16 52.25 52.31 7,646,412 -0.44(-0.83%)
Mar 24, 2010 52.91 53.20 52.63 52.75 4,799,763 -0.48(-0.90%)
Mar 23, 2010 53.07 53.27 52.46 53.23 6,425,059 +0.33(+0.62%)
Mar 22, 2010 52.68 53.13 52.68 52.90 5,038,248 -0.08(-0.15%)
Mar 19, 2010 54.17 54.30 52.69 52.98 10,637,886 -1.11(-2.04%)
Mar 18, 2010 53.20 54.13 53.00 54.08 7,641,737 +0.96(+1.81%)
Mar 17, 2010 52.96 53.27 52.78 53.12 6,172,330 +0.34(+0.64%)
Mar 16, 2010 52.52 52.78 52.05 52.78 6,562,903 +0.26(+0.49%)
Mar 15, 2010 52.36 52.53 52.21 52.52 4,056,801 -0.08(-0.15%)
Mar 12, 2010 52.73 52.79 52.31 52.60 4,557,391 +0.08(+0.15%)
Mar 11, 2010 52.52 52.71 52.04 52.52 6,267,308 -0.19(-0.37%)
Mar 10, 2010 52.95 53.04 52.52 52.72 5,545,569 -0.28(-0.52%)
Mar 09, 2010 52.45 53.09 52.19 53.00 6,574,652 +0.44(+0.84%)
Mar 08, 2010 53.27 53.35 52.51 52.56 5,612,554 -0.73(-1.37%)
Mar 05, 2010 52.58 53.33 52.51 53.29 4,864,087 +0.92(+1.75%)
Mar 04, 2010 52.36 52.59 52.08 52.37 4,053,657 +0.01(+0.02%)
Mar 03, 2010 52.46 52.80 52.27 52.36 4,412,599 -0.08(-0.16%)
Mar 02, 2010 52.19 52.60 52.09 52.44 5,206,750 +0.36(+0.68%)
Mar 01, 2010 52.08 52.32 51.94 52.09 3,937,353 +0.28(+0.54%)
Feb 26, 2010 51.54 51.92 51.13 51.81 4,988,344 +0.27(+0.51%)
Feb 25, 2010 51.17 51.56 50.83 51.54 6,352,708 -0.21(-0.41%)
Feb 24, 2010 51.71 52.10 51.39 51.76 5,462,180 +0.23(+0.45%)
Feb 23, 2010 51.98 52.42 51.50 51.52 6,162,230 -0.63(-1.20%)
Feb 22, 2010 52.82 52.85 52.07 52.15 4,680,481 -0.54(-1.03%)
Feb 19, 2010 52.45 52.84 52.10 52.69 4,979,361 +0.27(+0.51%)
Feb 18, 2010 51.75 52.47 51.75 52.43 4,180,768 +0.63(+1.21%)
Feb 17, 2010 51.98 52.08 51.54 51.80 4,788,380 +0.13(+0.24%)
Feb 16, 2010 51.42 51.78 50.95 51.67 5,635,702 +0.83(+1.63%)
Feb 12, 2010 50.82 50.85 50.85 50.85 8,476,021 -0.70(-1.36%)
Feb 11, 2010 50.87 51.62 50.63 51.55 8,602,893 +1.06(+2.10%)
Feb 10, 2010 50.60 50.92 50.09 50.49 3,807,725 -0.06(-0.13%)
Feb 09, 2010 50.27 50.99 50.02 50.55 6,621,991 +0.76(+1.53%)
Feb 08, 2010 50.40 50.40 49.61 49.79 6,863,183 -0.65(-1.29%)
Feb 05, 2010 50.83 51.05 49.61 50.44 8,421,477 -0.43(-0.85%)
Feb 04, 2010 52.10 52.10 50.62 50.87 8,272,889 -1.47(-2.81%)
Feb 03, 2010 51.26 52.45 51.26 52.34 5,296,493 +0.69(+1.33%)
Feb 02, 2010 51.82 51.98 51.18 51.65 7,303,385 +0.17(+0.33%)
Feb 01, 2010 51.91 51.94 51.33 51.48 5,656,810 -0.21(-0.41%)
Jan 29, 2010 52.24 52.58 51.49 51.69 6,769,564 -0.17(-0.32%)
Jan 28, 2010 53.06 53.07 50.80 51.85 10,621,421 -1.00(-1.88%)
Jan 27, 2010 52.23 53.20 52.02 52.85 7,890,267 +0.43(+0.82%)
Jan 26, 2010 52.31 53.13 52.04 52.42 4,886,568 -0.13(-0.24%)
Jan 25, 2010 52.87 53.23 52.32 52.55 5,273,608 +0.22(+0.43%)
Jan 22, 2010 52.91 53.19 52.21 52.32 7,488,853 -0.78(-1.48%)
Jan 21, 2010 54.33 54.33 53.02 53.11 7,448,494 -1.30(-2.38%)
Jan 20, 2010 54.47 54.67 53.68 54.40 5,716,879 -0.26(-0.47%)
Jan 19, 2010 53.83 54.69 53.62 54.66 7,008,029 +1.12(+2.10%)
Jan 15, 2010 53.63 53.54 53.54 53.54 6,158,858 -0.08(-0.16%)
Jan 14, 2010 53.77 53.90 53.57 53.62 4,101,909 -0.18(-0.33%)
Jan 13, 2010 54.01 54.01 53.43 53.80 4,830,530 -0.17(-0.32%)
Jan 12, 2010 53.67 54.06 53.49 53.97 4,721,084 +0.04(+0.08%)
Jan 11, 2010 54.19 54.33 53.56 53.93 4,558,081 -0.22(-0.40%)
Jan 08, 2010 53.74 54.15 53.49 54.15 5,303,614 +0.38(+0.70%)
Jan 07, 2010 53.51 53.79 52.73 53.77 6,960,881 +0.04(+0.07%)
Jan 06, 2010 53.86 54.33 53.63 53.73 8,204,249 +0.75(+1.42%)
Jan 05, 2010 53.17 53.45 52.46 52.98 4,433,519 -0.33(-0.63%)
Jan 04, 2010 53.36 53.59 53.09 53.31 4,739,693 +0.22(+0.42%)
Dec 31, 2009 53.81 53.09 53.09 53.09 3,192,016 -0.79(-1.47%)
Dec 30, 2009 53.94 54.13 53.72 53.88 4,040,930 -0.15(-0.27%)
Dec 29, 2009 53.80 54.15 53.72 54.03 6,020,105 +0.44(+0.81%)
Dec 28, 2009 53.16 53.68 53.09 53.59 3,665,381 +0.58(+1.09%)
Dec 24, 2009 52.86 53.30 52.86 53.01 1,450,059 +0.23(+0.44%)
Dec 23, 2009 52.63 52.86 52.27 52.78 2,958,905 +0.15(+0.28%)
Dec 22, 2009 52.56 52.86 52.37 52.63 2,871,638 +0.06(+0.11%)
Dec 21, 2009 52.03 52.80 51.97 52.57 4,299,960 +0.58(+1.11%)
Dec 18, 2009 51.89 52.24 51.73 52.00 10,383,465 +0.32(+0.62%)
Dec 17, 2009 52.27 52.32 51.59 51.67 5,982,342 -0.87(-1.66%)
Dec 16, 2009 52.99 53.31 52.35 52.55 6,215,215 -0.56(-1.05%)
Dec 15, 2009 52.72 53.25 52.36 53.11 7,214,665 +0.51(+0.96%)
Dec 14, 2009 52.62 52.77 52.44 52.60 7,785,230 +0.10(+0.20%)
Dec 11, 2009 51.75 52.54 51.66 52.50 7,457,642 +0.69(+1.33%)
Dec 10, 2009 51.35 51.86 51.19 51.81 7,865,310 +0.60(+1.18%)
Dec 09, 2009 50.25 51.33 50.12 51.21 10,276,673 +1.69(+3.41%)
Dec 08, 2009 49.03 49.72 48.80 49.52 7,858,872 -0.51(-1.03%)
Dec 07, 2009 50.03 50.64 49.86 50.03 4,758,948 -0.21(-0.42%)
Dec 04, 2009 49.82 50.47 49.68 50.24 6,814,355 +0.70(+1.41%)
Dec 03, 2009 50.35 50.51 49.44 49.54 4,660,427 -0.81(-1.61%)
Dec 02, 2009 50.36 50.82 50.03 50.35 4,636,240 -0.14(-0.28%)
Dec 01, 2009 49.99 50.73 49.99 50.49 4,762,578 +0.76(+1.54%)
Nov 30, 2009 49.38 49.97 49.11 49.73 6,120,068 +0.44(+0.90%)
Nov 27, 2009 48.88 49.59 48.88 49.29 2,905,619 -0.74(-1.49%)
Nov 25, 2009 50.01 50.10 49.76 50.03 3,019,810 +0.19(+0.39%)
Nov 24, 2009 49.79 50.01 49.45 49.84 4,323,937 -0.08(-0.15%)
Nov 23, 2009 49.54 50.13 49.41 49.92 5,290,689 +0.70(+1.42%)
Nov 20, 2009 49.52 49.59 48.97 49.22 4,714,516 -0.39(-0.79%)
Nov 19, 2009 49.74 49.86 48.95 49.61 3,936,399 -0.35(-0.71%)
Nov 18, 2009 50.13 50.17 49.66 49.96 3,956,012 -0.30(-0.60%)
Nov 17, 2009 49.69 50.27 49.69 50.26 4,850,274 +0.48(+0.97%)
Nov 16, 2009 49.48 49.95 49.40 49.78 4,693,452 +0.45(+0.91%)
Nov 13, 2009 49.20 49.69 48.97 49.33 3,800,267 +0.07(+0.14%)
Nov 12, 2009 49.71 49.87 49.09 49.26 3,842,616 -0.48(-0.96%)
Nov 11, 2009 49.82 50.40 49.58 49.74 4,508,404 -0.02(-0.04%)
Nov 10, 2009 49.15 49.94 49.15 49.76 5,491,687 +0.50(+1.02%)
Nov 09, 2009 48.44 49.31 48.17 49.25 6,192,278 +1.14(+2.37%)
Nov 06, 2009 47.77 48.37 47.65 48.11 2,923,360 -0.03(-0.07%)
Nov 05, 2009 47.53 48.29 47.51 48.14 4,855,105 +0.89(+1.88%)
Nov 04, 2009 47.65 48.03 47.15 47.26 6,388,851 +0.01(+0.01%)
Nov 03, 2009 47.22 47.61 46.98 47.25 5,453,138 -0.14(-0.30%)
Nov 02, 2009 47.12 47.81 46.80 47.39 6,162,396 +0.45(+0.97%)
Oct 30, 2009 47.91 48.31 46.66 46.94 7,104,049 -1.22(-2.53%)
Oct 29, 2009 47.65 48.47 47.62 48.16 6,606,904 +0.65(+1.37%)
Oct 28, 2009 48.52 48.68 47.39 47.51 6,898,831 -0.98(-2.03%)
Oct 27, 2009 49.12 49.29 48.37 48.49 7,057,074 -0.52(-1.07%)
Oct 26, 2009 49.55 50.15 48.59 49.01 6,083,399 -0.64(-1.29%)
Oct 23, 2009 49.50 49.76 49.01 49.65 8,550,749 -0.62(-1.23%)
Oct 22, 2009 49.76 50.56 49.20 50.27 11,264,319 +1.57(+3.22%)
Oct 21, 2009 48.32 49.37 48.32 48.70 5,549,292 +0.24(+0.50%)
Oct 20, 2009 48.27 48.53 48.23 48.46 5,498,375 -0.24(-0.48%)
Oct 19, 2009 48.66 49.18 48.37 48.69 4,806,576 +0.19(+0.39%)
Oct 16, 2009 48.50 49.13 48.14 48.50 5,222,498 -0.48(-0.98%)
Oct 15, 2009 48.62 49.27 48.62 48.98 5,789,289 +0.13(+0.26%)
Oct 14, 2009 48.07 49.08 47.90 48.85 6,460,435 +1.23(+2.57%)
Oct 13, 2009 47.72 47.98 47.34 47.63 3,855,859 -0.15(-0.31%)
Oct 12, 2009 48.12 48.21 47.51 47.77 3,770,116 +0.10(+0.20%)
Oct 09, 2009 47.51 47.68 47.21 47.68 4,394,541 +0.13(+0.27%)
Oct 08, 2009 46.82 47.82 46.82 47.55 5,170,492 +0.89(+1.90%)
Oct 07, 2009 46.92 47.12 46.40 46.66 4,964,754 -0.50(-1.07%)
Oct 06, 2009 46.87 47.69 46.78 47.17 4,279,930 +0.58(+1.25%)
Oct 05, 2009 45.90 46.83 45.87 46.59 4,131,505 +0.70(+1.52%)
Oct 02, 2009 45.82 46.16 45.69 45.89 5,082,858 -0.40(-0.85%)
Oct 01, 2009 46.93 47.13 46.19 46.29 6,837,997 -0.80(-1.69%)
Sep 30, 2009 47.25 47.84 46.43 47.08 7,150,050 -0.09(-0.19%)
Sep 29, 2009 47.71 48.01 47.12 47.17 5,016,315 -0.65(-1.36%)
Sep 28, 2009 47.17 48.11 47.17 47.83 3,746,644 +0.74(+1.57%)
Sep 25, 2009 47.24 47.46 46.81 47.08 5,439,812 -0.19(-0.40%)
Sep 24, 2009 47.63 48.00 46.98 47.28 4,873,711 -0.20(-0.43%)
Sep 23, 2009 47.93 48.49 47.40 47.48 5,241,894 -0.35(-0.73%)
Sep 22, 2009 47.74 47.95 47.27 47.83 3,463,721 +0.27(+0.58%)
Sep 21, 2009 47.16 47.65 47.16 47.56 4,012,984 -0.05(-0.11%)
Sep 18, 2009 47.93 48.01 47.53 47.61 6,877,383 -0.17(-0.36%)
Sep 17, 2009 48.07 48.14 47.53 47.78 5,284,378 +0.01(+0.03%)
Sep 16, 2009 47.70 48.16 47.53 47.77 4,267,140 +0.12(+0.25%)
Sep 15, 2009 47.61 47.77 47.21 47.65 5,590,594 +0.08(+0.16%)
Sep 14, 2009 47.03 47.62 46.84 47.57 5,433,121 +0.36(+0.76%)
Sep 11, 2009 47.47 47.53 47.03 47.21 5,221,567 -0.25(-0.52%)
Sep 10, 2009 46.61 47.46 46.26 47.46 6,481,388 +0.77(+1.65%)
Sep 09, 2009 45.69 46.89 45.69 46.69 7,478,149 +0.95(+2.08%)
Sep 08, 2009 45.75 46.13 45.56 45.74 5,279,810 +0.22(+0.48%)
Sep 04, 2009 45.29 45.64 44.93 45.52 3,529,206 +0.21(+0.46%)
Sep 03, 2009 45.13 45.37 44.75 45.31 5,007,186 +0.28(+0.62%)
Sep 02, 2009 44.97 45.41 44.59 45.03 5,107,978 +0.22(+0.50%)
Sep 01, 2009 45.82 46.44 44.62 44.81 9,191,119 -1.19(-2.59%)
Aug 31, 2009 45.59 46.00 45.43 46.00 5,249,355 +0.11(+0.25%)
Aug 28, 2009 45.92 46.03 45.23 45.89 5,475,408 +0.19(+0.40%)
Aug 27, 2009 45.60 45.83 44.95 45.70 6,389,256 +0.13(+0.29%)
Aug 26, 2009 46.38 46.41 45.47 45.57 7,372,096 -0.80(-1.73%)
Aug 25, 2009 46.33 46.71 46.09 46.37 5,394,803 +0.08(+0.17%)
Aug 24, 2009 46.41 46.57 45.94 46.29 3,930,999 -0.05(-0.11%)
Aug 21, 2009 45.94 46.52 45.46 46.34 6,778,333 +0.90(+1.98%)
Aug 20, 2009 45.16 45.53 44.98 45.45 3,985,445 +0.28(+0.62%)
Aug 19, 2009 44.25 45.32 44.19 45.16 6,124,454 +0.61(+1.36%)
Aug 18, 2009 44.58 44.71 44.27 44.56 5,395,910 +0.38(+0.85%)
Aug 17, 2009 44.65 44.96 44.04 44.18 6,979,776 -0.99(-2.19%)
Aug 14, 2009 45.83 45.91 44.74 45.17 5,680,042 -0.59(-1.29%)
Aug 13, 2009 45.78 46.19 45.62 45.76 6,865,707 -0.05(-0.11%)
Aug 12, 2009 45.21 46.03 44.93 45.81 7,588,960 +0.63(+1.39%)
Aug 11, 2009 44.87 45.31 44.55 45.19 7,581,584 +0.27(+0.61%)
Aug 10, 2009 45.98 45.98 44.54 44.91 9,352,574 -1.26(-2.73%)
Aug 07, 2009 46.03 46.55 45.81 46.17 7,033,905 +0.32(+0.69%)
Aug 06, 2009 45.58 45.98 45.46 45.86 6,784,632 +0.36(+0.79%)
Aug 05, 2009 45.83 46.08 45.12 45.50 7,146,356 +0.05(+0.11%)
Aug 04, 2009 45.42 45.91 45.29 45.45 7,570,401 -0.22(-0.49%)
Aug 03, 2009 45.48 45.92 45.13 45.67 8,796,096 +1.00(+2.25%)
Jul 31, 2009 44.46 45.22 44.46 44.67 7,079,612 +0.39(+0.89%)
Jul 30, 2009 44.17 44.74 43.82 44.27 6,744,351 +0.75(+1.72%)
Jul 29, 2009 43.91 44.13 43.31 43.53 7,367,319 -0.73(-1.66%)
Jul 28, 2009 44.12 44.46 43.87 44.26 6,938,155 +0.03(+0.06%)
Jul 27, 2009 44.32 44.53 43.89 44.24 6,564,891 +0.27(+0.60%)
Jul 24, 2009 43.96 44.27 43.30 43.97 1,357 -0.01(-0.01%)
Jul 23, 2009 42.17 44.16 42.02 43.98 17,017,506 +3.01(+7.36%)
Jul 22, 2009 40.70 41.10 40.57 40.96 6,570,776 +0.30(+0.73%)
Jul 21, 2009 40.82 41.01 40.13 40.66 7,941,392 +0.23(+0.56%)
Jul 20, 2009 40.30 40.50 39.95 40.44 6,038,766 +0.58(+1.46%)
Jul 17, 2009 39.99 40.21 39.37 39.85 7,232,087 -0.30(-0.76%)
Jul 16, 2009 39.21 40.25 39.16 40.16 6,518,868 +0.89(+2.26%)
Jul 15, 2009 38.76 39.36 38.60 39.27 7,930,536 +0.87(+2.26%)
Jul 14, 2009 38.30 38.64 38.00 38.40 5,586,130 +0.09(+0.23%)
Jul 13, 2009 37.90 38.34 37.90 38.31 6,380,971 +0.44(+1.17%)
Jul 10, 2009 37.17 37.95 37.03 37.87 6,175,572 +0.44(+1.18%)
Jul 09, 2009 37.55 37.67 37.21 37.43 4,995,679 +0.04(+0.12%)
Jul 08, 2009 37.29 37.53 36.62 37.38 9,633,125 +0.16(+0.44%)
Jul 07, 2009 38.69 38.83 37.17 37.22 11,508,619 -1.21(-3.15%)
Jul 06, 2009 37.92 38.50 37.77 38.43 9,143,874 +0.27(+0.70%)
Jul 02, 2009 37.94 38.47 37.80 38.16 8,814,162 -0.31(-0.81%)
Jul 01, 2009 38.20 38.82 38.06 38.47 6,062,413 +0.41(+1.06%)
Jun 30, 2009 37.96 38.20 37.74 38.07 10,415,798 +0.09(+0.23%)
Jun 29, 2009 37.60 38.05 37.24 37.98 5,043,224 +0.44(+1.18%)
Jun 26, 2009 37.25 37.67 37.16 37.53 4,719,227 +0.23(+0.61%)
Jun 25, 2009 36.90 37.41 36.86 37.31 6,011,900 +0.90(+2.47%)
Jun 24, 2009 36.39 37.08 36.20 36.41 7,021,992 +0.27(+0.74%)
Jun 23, 2009 36.57 36.57 35.86 36.14 6,569,742 -0.26(-0.71%)
Jun 22, 2009 37.13 37.48 36.37 36.40 8,324,952 -1.20(-3.20%)
Jun 19, 2009 37.67 38.12 37.33 37.60 9,264,704 +0.04(+0.10%)
Jun 18, 2009 37.30 37.97 37.27 37.57 5,043,486 +0.17(+0.46%)
Jun 17, 2009 37.11 37.65 37.11 37.39 6,040,659 +0.40(+1.08%)
Jun 16, 2009 37.63 37.73 36.89 37.00 5,986,077 -0.72(-1.90%)
Jun 15, 2009 38.26 38.26 37.19 37.71 6,680,884 -0.92(-2.39%)
Jun 12, 2009 38.24 38.64 37.95 38.64 5,097,978 +0.27(+0.69%)
Jun 11, 2009 38.36 38.93 38.32 38.37 5,726,731 +0.08(+0.20%)
Jun 10, 2009 38.40 38.78 37.68 38.29 6,999,041 +0.08(+0.20%)
Jun 09, 2009 38.38 38.38 37.84 38.22 6,926,824 -0.22(-0.58%)
Jun 08, 2009 37.81 38.67 37.41 38.44 8,122,076 -0.16(-0.41%)
Jun 05, 2009 38.38 38.82 38.03 38.60 10,486,856 +0.69(+1.82%)
Jun 04, 2009 37.74 37.98 37.45 37.91 5,181,919 +0.22(+0.59%)
Jun 03, 2009 37.72 37.98 37.20 37.69 6,201,276 -0.29(-0.77%)
Jun 02, 2009 37.52 38.20 37.40 37.98 6,679,910 +0.42(+1.13%)
Jun 01, 2009 36.67 37.92 36.67 37.55 9,484,360 +1.39(+3.84%)
May 29, 2009 35.91 36.21 35.44 36.17 5,972,210 +0.35(+0.97%)
May 28, 2009 35.62 36.03 34.98 35.82 6,209,974 +0.32(+0.91%)
May 27, 2009 36.68 36.82 35.44 35.49 7,742,696 -1.18(-3.23%)
May 26, 2009 35.44 36.79 35.05 36.68 6,536,266 +1.17(+3.28%)
May 22, 2009 35.99 36.10 35.46 35.51 5,958,332 -0.30(-0.85%)
May 21, 2009 36.39 36.55 35.48 35.82 7,454,458 -1.05(-2.84%)
May 20, 2009 37.43 37.80 36.82 36.86 5,899,766 -0.18(-0.50%)
May 19, 2009 37.09 37.36 36.58 37.05 6,530,206 -0.14(-0.39%)
May 18, 2009 36.61 37.25 36.48 37.19 6,728,286 +0.82(+2.26%)
May 15, 2009 36.27 36.89 36.11 36.37 7,560,422 -0.01(-0.03%)
May 14, 2009 35.90 36.61 35.81 36.38 7,390,772 +0.63(+1.76%)
May 13, 2009 36.66 36.85 35.54 35.75 9,045,205 -1.63(-4.35%)
May 12, 2009 37.31 37.55 36.64 37.38 6,502,138 +0.26(+0.71%)
May 11, 2009 37.30 37.41 36.86 37.12 6,204,869 -0.62(-1.63%)
May 08, 2009 37.18 37.82 37.17 37.73 8,612,941 +0.97(+2.65%)
May 07, 2009 37.05 37.40 36.40 36.76 8,962,371 -0.38(-1.01%)
May 06, 2009 36.88 37.27 36.31 37.13 8,069,718 +0.45(+1.22%)
May 05, 2009 36.68 36.90 36.28 36.69 6,851,968 -0.03(-0.09%)
May 04, 2009 36.35 36.90 36.17 36.72 7,198,546 +0.38(+1.04%)
May 01, 2009 36.14 36.40 35.78 36.34 6,502,792 +0.18(+0.49%)
Apr 30, 2009 36.53 37.03 35.79 36.17 8,529,450 +0.05(+0.14%)
Apr 29, 2009 35.79 36.38 35.65 36.12 7,361,013 +0.61(+1.72%)
Apr 28, 2009 35.67 36.21 35.35 35.51 7,250,591 -0.50(-1.40%)
Apr 27, 2009 35.45 36.50 35.40 36.01 11,841,233 +0.22(+0.61%)
Apr 24, 2009 34.07 35.80 33.74 35.79 18,380,368 +1.75(+5.15%)
Apr 23, 2009 33.43 34.11 32.78 34.04 9,891,386 +0.72(+2.17%)
Apr 22, 2009 33.04 34.13 32.81 33.32 9,386,244 -0.11(-0.34%)
Apr 21, 2009 32.81 33.56 32.65 33.43 8,056,950 +0.80(+2.44%)
Apr 20, 2009 33.52 33.59 32.42 32.63 7,480,499 -1.16(-3.42%)
Apr 17, 2009 34.55 34.55 33.68 33.79 10,576,269 -0.60(-1.73%)
Apr 16, 2009 33.81 34.53 33.40 34.38 9,134,365 +0.65(+1.92%)
Apr 15, 2009 33.14 33.93 32.87 33.74 7,210,891 +0.50(+1.49%)
Apr 14, 2009 33.24 33.63 32.97 33.24 7,380,511 -0.26(-0.77%)
Apr 13, 2009 33.14 33.75 32.68 33.50 7,303,845 +0.14(+0.41%)
Apr 09, 2009 33.03 33.72 33.03 33.36 9,163,589 +1.10(+3.41%)
Apr 08, 2009 31.98 32.51 31.77 32.26 6,512,572 +0.36(+1.14%)
Apr 07, 2009 32.34 32.41 31.82 31.90 6,466,808 -0.80(-2.46%)
Apr 06, 2009 32.65 32.78 32.16 32.70 6,187,637 -0.02(-0.06%)
Apr 03, 2009 32.80 32.96 32.18 32.72 7,853,161 -0.01(-0.04%)
Apr 02, 2009 32.39 33.22 32.28 32.73 11,085,921 +0.93(+2.92%)
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.