Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2008 36.02 36.75 34.44 34.58 17,516,514 -2.54(-6.84%)
Nov 28, 2008 36.15 37.16 35.61 37.12 5,779,226 +0.57(+1.55%)
Nov 26, 2008 34.64 36.61 34.61 36.56 11,531,372 +1.26(+3.57%)
Nov 25, 2008 35.69 35.78 34.29 35.30 15,666,835 +0.21(+0.60%)
Nov 24, 2008 34.39 35.63 33.83 35.09 19,142,132 +1.09(+3.20%)
Nov 21, 2008 32.05 34.17 31.42 34.00 26,689,796 +2.50(+7.94%)
Nov 20, 2008 32.31 33.87 31.20 31.50 20,764,206 -1.10(-3.37%)
Nov 19, 2008 34.29 34.59 32.50 32.60 15,017,486 -1.65(-4.83%)
Nov 18, 2008 33.18 34.39 32.78 34.25 16,742,034 +0.75(+2.25%)
Nov 17, 2008 34.34 34.67 33.07 33.50 11,937,635 -1.25(-3.58%)
Nov 14, 2008 34.83 36.33 34.49 34.74 12,699,809 -0.75(-2.13%)
Nov 13, 2008 32.63 35.74 31.90 35.50 20,123,238 +2.75(+8.40%)
Nov 12, 2008 33.71 34.12 32.64 32.75 14,890,563 -1.62(-4.71%)
Nov 11, 2008 34.85 35.78 33.83 34.37 11,931,449 -1.42(-3.96%)
Nov 10, 2008 36.35 36.67 35.30 35.78 10,446,812 +0.07(+0.19%)
Nov 07, 2008 34.66 35.72 34.34 35.72 11,133,930 +1.36(+3.96%)
Nov 06, 2008 35.28 36.07 34.20 34.36 14,235,750 -1.19(-3.35%)
Nov 05, 2008 35.61 37.17 35.47 35.55 14,908,106 -0.60(-1.66%)
Nov 04, 2008 36.06 36.49 35.35 36.15 10,709,337 +0.83(+2.34%)
Nov 03, 2008 35.02 35.62 34.97 35.32 6,675,326 -0.10(-0.30%)
Oct 31, 2008 34.42 35.57 34.02 35.42 13,176,573 +0.96(+2.80%)
Oct 30, 2008 35.53 35.57 33.77 34.46 12,961,650 +0.03(+0.08%)
Oct 29, 2008 35.41 35.80 34.09 34.43 20,470,700 -1.00(-2.81%)
Oct 28, 2008 33.66 35.57 32.14 35.43 16,997,520 +2.17(+6.53%)
Oct 27, 2008 32.28 34.58 32.23 33.26 16,827,672 +0.42(+1.27%)
Oct 24, 2008 32.15 33.88 31.69 32.84 18,323,726 -1.06(-3.14%)
Oct 23, 2008 32.25 34.21 31.81 33.90 27,441,992 +1.85(+5.76%)
Oct 22, 2008 32.64 33.55 31.45 32.06 19,970,470 -1.02(-3.08%)
Oct 21, 2008 33.14 34.11 32.54 33.08 19,501,656 +1.39(+4.40%)
Oct 20, 2008 31.77 31.77 30.30 31.68 12,103,970 +0.56(+1.81%)
Oct 17, 2008 30.94 32.50 30.44 31.12 13,228,620 -0.43(-1.36%)
Oct 16, 2008 30.17 31.84 28.84 31.55 19,032,700 +1.43(+4.74%)
Oct 15, 2008 31.98 32.71 30.09 30.12 17,508,998 -2.58(-7.90%)
Oct 14, 2008 34.14 35.04 32.17 32.71 19,281,388 -0.14(-0.42%)
Oct 13, 2008 32.37 32.90 30.86 32.85 19,079,950 +2.95(+9.88%)
Oct 10, 2008 28.55 31.09 27.55 29.89 29,617,792 +0.42(+1.42%)
Oct 09, 2008 31.68 32.27 29.41 29.47 21,141,856 -2.13(-6.75%)
Oct 08, 2008 32.76 34.12 31.54 31.61 22,927,582 -1.43(-4.34%)
Oct 07, 2008 35.12 35.53 32.98 33.04 15,969,536 -1.67(-4.81%)
Oct 06, 2008 34.76 35.47 33.57 34.71 19,873,640 -0.88(-2.48%)
Oct 03, 2008 36.41 37.05 35.54 35.59 0 -0.55(-1.52%)
Oct 02, 2008 36.86 37.33 36.09 36.14 14,303,237 -0.99(-2.66%)
Oct 01, 2008 37.28 37.63 36.84 37.13 8,377,928 -0.51(-1.35%)
Sep 30, 2008 37.07 37.79 36.98 37.63 12,876,147 +1.10(+3.00%)
Sep 29, 2008 37.98 37.98 36.09 36.54 14,607,917 -1.72(-4.51%)
Sep 26, 2008 37.90 38.39 37.60 38.26 0 -0.15(-0.40%)
Sep 25, 2008 37.91 38.58 37.91 38.42 9,604,231 +0.64(+1.69%)
Sep 24, 2008 38.24 38.70 37.40 37.78 10,448,535 -0.24(-0.62%)
Sep 23, 2008 38.99 39.13 38.01 38.01 10,502,703 -0.94(-2.40%)
Sep 22, 2008 40.10 40.76 38.76 38.95 10,374,046 -1.09(-2.72%)
Sep 19, 2008 40.90 41.16 39.12 40.04 0 +1.20(+3.09%)
Sep 18, 2008 38.30 39.25 37.48 38.84 19,730,918 +0.91(+2.40%)
Sep 17, 2008 37.64 38.53 37.38 37.93 16,080,202 -0.48(-1.26%)
Sep 16, 2008 37.72 38.74 37.64 38.42 15,622,067 +0.47(+1.23%)
Sep 15, 2008 37.47 38.70 37.47 37.95 12,531,359 -0.70(-1.81%)
Sep 12, 2008 38.48 38.83 38.15 38.65 10,349,821 +0.12(+0.30%)
Sep 11, 2008 37.60 38.60 37.56 38.53 9,415,139 +0.69(+1.83%)
Sep 10, 2008 38.55 38.63 37.73 37.84 10,420,340 -0.42(-1.11%)
Sep 09, 2008 38.84 39.12 38.18 38.26 12,030,293 -0.95(-2.43%)
Sep 08, 2008 38.84 39.66 38.64 39.22 11,005,650 +1.10(+2.88%)
Sep 05, 2008 38.28 38.43 37.74 38.12 0 -0.30(-0.79%)
Sep 04, 2008 38.69 38.81 38.26 38.42 10,949,100 -0.60(-1.54%)
Sep 03, 2008 38.74 39.28 38.45 39.02 10,366,137 -0.16(-0.41%)
Sep 02, 2008 39.88 40.56 39.01 39.18 8,652,245 -0.26(-0.67%)
Aug 29, 2008 39.74 39.97 39.40 39.45 6,244,180 -0.50(-1.24%)
Aug 28, 2008 39.12 40.03 39.07 39.94 7,059,941 +0.98(+2.52%)
Aug 27, 2008 38.95 39.24 38.64 38.96 6,318,927 +0.00(+0.00%)
Aug 26, 2008 38.82 39.28 38.70 38.96 5,011,622 -0.01(-0.01%)
Aug 25, 2008 39.37 39.63 38.72 38.97 6,776,170 -0.85(-2.14%)
Aug 22, 2008 39.07 40.06 38.86 39.82 5,558,474 +0.75(+1.93%)
Aug 21, 2008 38.71 39.28 38.43 39.07 5,405,316 +0.12(+0.31%)
Aug 20, 2008 39.25 39.35 38.72 38.95 5,319,503 -0.11(-0.28%)
Aug 19, 2008 39.52 39.60 38.80 39.06 6,733,993 -0.62(-1.57%)
Aug 18, 2008 40.31 40.47 39.46 39.68 7,840,943 -0.57(-1.42%)
Aug 15, 2008 40.03 40.58 40.03 40.25 0 +0.25(+0.62%)
Aug 14, 2008 39.74 40.46 39.55 40.00 5,463,025 +0.04(+0.11%)
Aug 13, 2008 40.25 40.50 39.54 39.96 7,024,935 -0.35(-0.87%)
Aug 12, 2008 40.83 40.83 40.19 40.31 7,463,171 -0.43(-1.05%)
Aug 11, 2008 40.09 40.90 40.08 40.74 9,971,736 +0.49(+1.22%)
Aug 08, 2008 38.96 40.48 38.96 40.24 9,904,840 +1.26(+3.23%)
Aug 07, 2008 39.07 39.46 38.69 38.99 7,895,196 -0.35(-0.88%)
Aug 06, 2008 39.30 39.48 38.80 39.33 7,173,559 -0.04(-0.10%)
Aug 05, 2008 38.46 39.45 38.34 39.37 8,907,412 +1.17(+3.05%)
Aug 04, 2008 38.36 38.58 37.98 38.20 4,162,156 -0.22(-0.57%)
Aug 01, 2008 38.63 38.92 38.25 38.42 5,525,532 -0.13(-0.34%)
Jul 31, 2008 38.80 39.02 38.50 38.55 7,767,388 -0.50(-1.28%)
Jul 30, 2008 38.75 39.13 38.37 39.05 7,047,894 +0.44(+1.15%)
Jul 29, 2008 38.21 38.65 38.09 38.61 6,572,190 +0.47(+1.24%)
Jul 28, 2008 38.82 38.88 38.00 38.14 8,823,482 -0.72(-1.86%)
Jul 25, 2008 39.18 39.38 38.46 38.86 9,033,246 -0.05(-0.14%)
Jul 24, 2008 39.65 39.86 38.84 38.91 11,895,137 +0.14(+0.35%)
Jul 23, 2008 38.60 38.92 38.37 38.78 7,649,411 +0.27(+0.71%)
Jul 22, 2008 37.31 38.59 37.30 38.50 10,598,529 +0.86(+2.28%)
Jul 21, 2008 37.99 38.17 37.20 37.64 6,124,887 -0.11(-0.30%)
Jul 18, 2008 38.05 38.08 37.41 37.76 8,168,412 -0.28(-0.73%)
Jul 17, 2008 37.91 38.11 36.99 38.04 10,692,490 +0.44(+1.18%)
Jul 16, 2008 37.19 37.61 36.85 37.59 8,465,354 +0.52(+1.40%)
Jul 15, 2008 37.58 37.61 36.84 37.07 15,026,403 -0.73(-1.93%)
Jul 14, 2008 38.02 38.34 37.60 37.80 9,344,388 +0.16(+0.44%)
Jul 11, 2008 37.39 38.00 37.11 37.64 11,433,915 -0.11(-0.29%)
Jul 10, 2008 37.68 38.20 37.41 37.75 9,651,629 +0.15(+0.41%)
Jul 09, 2008 38.39 39.00 37.55 37.59 11,368,584 -1.31(-3.36%)
Jul 08, 2008 38.30 38.98 38.08 38.90 9,428,093 +0.65(+1.69%)
Jul 07, 2008 38.28 38.82 37.94 38.26 8,970,759 +0.21(+0.56%)
Jul 04, 2008 37.67 38.32 37.62 38.04 5,629,977 +0.00(+0.00%)
Jul 03, 2008 37.67 38.32 37.62 38.04 5,629,977 +0.54(+1.43%)
Jul 02, 2008 38.44 38.44 37.51 37.51 8,510,516 -0.71(-1.86%)
Jul 01, 2008 37.60 38.37 37.01 38.22 11,599,498 +0.10(+0.27%)
Jun 30, 2008 38.05 38.17 37.58 38.11 9,738,469 +0.04(+0.12%)
Jun 27, 2008 38.60 38.60 37.73 38.07 13,660,144 -0.41(-1.07%)
Jun 26, 2008 39.59 39.60 38.47 38.48 13,459,537 -1.27(-3.18%)
Jun 25, 2008 39.65 40.11 39.60 39.75 8,848,333 +0.08(+0.19%)
Jun 24, 2008 39.89 40.23 39.65 39.67 8,280,348 -0.29(-0.73%)
Jun 23, 2008 40.17 40.22 39.87 39.96 5,485,470 -0.03(-0.08%)
Jun 20, 2008 40.53 40.53 39.77 39.99 13,452,186 -0.60(-1.48%)
Jun 19, 2008 40.64 40.78 40.39 40.60 6,470,873 -0.10(-0.24%)
Jun 18, 2008 40.88 41.20 40.63 40.69 6,502,387 -0.37(-0.89%)
Jun 17, 2008 41.32 41.46 41.00 41.06 6,502,918 -0.13(-0.31%)
Jun 16, 2008 41.49 41.69 41.13 41.19 7,588,897 -0.50(-1.21%)
Jun 13, 2008 41.73 41.92 41.29 41.69 7,148,258 +0.31(+0.75%)
Jun 12, 2008 41.35 41.85 41.21 41.38 6,922,730 +0.15(+0.37%)
Jun 11, 2008 41.62 41.62 41.10 41.23 8,956,559 -0.40(-0.96%)
Jun 10, 2008 41.49 41.78 41.15 41.62 5,469,376 +0.10(+0.24%)
Jun 09, 2008 41.25 41.66 40.94 41.53 8,037,961 +0.53(+1.28%)
Jun 06, 2008 42.02 42.18 41.00 41.00 10,926,338 -1.45(-3.41%)
Jun 05, 2008 41.95 42.51 41.82 42.45 6,948,677 +0.62(+1.49%)
Jun 04, 2008 41.72 42.40 41.52 41.82 8,522,553 +0.07(+0.17%)
Jun 03, 2008 41.90 41.99 41.35 41.75 8,851,430 -0.01(-0.03%)
Jun 02, 2008 42.40 42.44 41.52 41.76 7,198,350 -0.72(-1.69%)
May 30, 2008 42.12 42.64 42.12 42.48 6,366,018 -0.11(-0.26%)
May 29, 2008 41.95 42.83 41.95 42.59 6,268,139 +0.47(+1.12%)
May 28, 2008 41.81 42.18 41.79 42.12 6,721,833 +0.40(+0.96%)
May 27, 2008 41.48 42.03 41.38 41.72 5,092,198 +0.20(+0.47%)
May 26, 2008 41.76 41.77 41.35 41.52 0 +0.00(+0.00%)
May 23, 2008 41.76 41.77 41.35 41.52 5,256,599 -0.45(-1.08%)
May 22, 2008 41.83 42.07 41.56 41.98 7,016,870 +0.28(+0.68%)
May 21, 2008 42.45 42.46 41.53 41.69 8,087,943 -0.77(-1.82%)
May 20, 2008 43.29 43.30 42.22 42.46 9,522,244 -0.83(-1.92%)
May 19, 2008 43.08 43.76 42.98 43.30 5,736,559 +0.21(+0.50%)
May 16, 2008 42.71 43.17 42.42 43.08 7,572,790 +0.44(+1.03%)
May 15, 2008 42.56 42.79 42.27 42.64 6,342,646 +0.07(+0.17%)
May 14, 2008 42.55 43.06 42.27 42.57 5,336,247 +0.30(+0.71%)
May 13, 2008 42.57 42.91 42.12 42.27 6,221,194 -0.27(-0.63%)
May 12, 2008 41.99 42.54 41.60 42.54 6,485,478 +0.74(+1.77%)
May 09, 2008 41.62 41.99 41.53 41.80 4,310,796 -0.34(-0.82%)
May 08, 2008 42.24 42.37 41.88 42.15 6,930,815 +0.15(+0.35%)
May 07, 2008 42.69 42.79 41.89 42.00 7,466,039 -0.59(-1.39%)
May 06, 2008 42.41 42.65 42.04 42.59 5,279,020 +0.12(+0.27%)
May 05, 2008 43.06 43.15 42.36 42.47 7,021,802 -0.55(-1.27%)
May 02, 2008 42.96 43.51 42.84 43.02 6,858,856 +0.39(+0.91%)
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.