Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 30.24 30.50 30.02 30.44 3,178,651 +0.15(+0.50%)
Feb 25, 2010 30.16 30.60 29.52 30.29 6,106,654 -0.54(-1.75%)
Feb 24, 2010 30.42 30.89 30.31 30.83 3,588,653 +0.55(+1.81%)
Feb 23, 2010 30.38 30.50 29.98 30.28 3,934,362 -0.09(-0.30%)
Feb 22, 2010 30.35 30.49 30.22 30.37 2,625,760 +0.05(+0.16%)
Feb 19, 2010 30.75 30.75 30.08 30.32 3,847,288 -0.63(-2.04%)
Feb 18, 2010 30.63 31.02 30.51 30.95 2,534,094 +0.42(+1.38%)
Feb 17, 2010 30.25 30.56 30.12 30.53 2,744,814 +0.38(+1.26%)
Feb 16, 2010 29.37 30.18 29.37 30.15 2,240,575 +0.81(+2.76%)
Feb 12, 2010 29.38 29.34 29.34 29.34 4,734,300 -0.35(-1.18%)
Feb 11, 2010 29.31 29.83 29.17 29.69 2,855,509 +0.37(+1.26%)
Feb 10, 2010 29.51 29.63 29.07 29.32 3,871,577 -0.14(-0.48%)
Feb 09, 2010 29.56 29.69 29.07 29.46 5,389,960 +0.53(+1.83%)
Feb 08, 2010 29.21 29.74 28.90 28.93 5,432,030 -0.31(-1.06%)
Feb 05, 2010 30.20 30.26 28.76 29.24 8,458,307 -1.06(-3.50%)
Feb 04, 2010 32.08 32.08 30.20 30.30 8,968,546 -2.30(-7.06%)
Feb 03, 2010 32.34 32.64 32.02 32.60 4,131,165 +0.13(+0.40%)
Feb 02, 2010 31.16 32.51 31.16 32.47 5,360,010 +1.44(+4.62%)
Feb 01, 2010 30.46 31.22 30.32 31.04 4,210,001 +0.90(+2.97%)
Jan 29, 2010 31.24 31.26 30.01 30.14 4,714,785 -0.87(-2.81%)
Jan 28, 2010 31.25 31.54 30.86 31.01 2,583,079 -0.11(-0.35%)
Jan 27, 2010 31.16 31.28 30.62 31.12 3,480,126 -0.07(-0.22%)
Jan 26, 2010 31.61 31.63 31.13 31.19 3,842,786 -0.63(-1.98%)
Jan 25, 2010 31.96 32.25 31.75 31.82 2,746,209 -0.02(-0.06%)
Jan 22, 2010 31.94 32.33 31.72 31.84 3,879,310 -0.26(-0.81%)
Jan 21, 2010 32.41 33.17 31.98 32.10 5,146,146 -0.22(-0.68%)
Jan 20, 2010 32.51 32.51 32.07 32.32 4,465,332 -0.48(-1.46%)
Jan 19, 2010 32.28 32.86 32.19 32.80 2,894,827 +0.54(+1.67%)
Jan 15, 2010 32.29 32.26 32.26 32.26 4,559,500 -0.06(-0.19%)
Jan 14, 2010 32.03 32.38 31.86 32.32 3,500,797 +0.33(+1.03%)
Jan 13, 2010 32.24 32.44 31.87 31.99 4,216,050 -0.18(-0.56%)
Jan 12, 2010 30.82 32.20 30.82 32.17 7,839,484 +1.24(+4.01%)
Jan 11, 2010 30.96 31.10 30.19 30.93 8,793,440 -0.54(-1.72%)
Jan 08, 2010 31.28 31.59 30.97 31.47 6,414,095 +0.29(+0.93%)
Jan 07, 2010 31.84 31.86 30.81 31.18 8,024,132 -0.81(-2.53%)
Jan 06, 2010 32.42 32.48 31.97 31.99 4,996,264 -0.26(-0.81%)
Jan 05, 2010 31.90 32.34 31.55 32.25 2,698,134 +0.13(+0.40%)
Jan 04, 2010 31.87 32.28 31.73 32.12 3,256,640 +0.62(+1.97%)
Dec 31, 2009 31.95 31.50 31.50 31.50 2,128,200 -0.32(-1.01%)
Dec 30, 2009 32.08 32.08 31.61 31.82 2,014,918 -0.34(-1.06%)
Dec 29, 2009 32.27 32.47 32.01 32.16 1,595,909 -0.10(-0.31%)
Dec 28, 2009 32.30 32.47 32.09 32.26 1,490,793 -0.04(-0.12%)
Dec 24, 2009 31.93 32.41 31.92 32.30 590,005 +0.17(+0.53%)
Dec 23, 2009 31.89 32.17 31.82 32.13 1,929,428 +0.22(+0.69%)
Dec 22, 2009 31.92 32.17 31.70 31.91 3,363,213 -0.04(-0.13%)
Dec 21, 2009 31.84 32.12 31.75 31.95 2,368,119 +0.26(+0.82%)
Dec 18, 2009 31.53 31.88 30.94 31.69 6,166,861 +0.24(+0.76%)
Dec 17, 2009 33.00 33.00 31.45 31.45 6,979,862 -1.91(-5.73%)
Dec 16, 2009 33.43 33.82 33.10 33.36 2,647,253 -0.18(-0.54%)
Dec 15, 2009 33.61 33.78 33.28 33.54 2,547,262 -0.12(-0.36%)
Dec 14, 2009 33.70 33.83 33.60 33.66 2,286,452 -0.01(-0.03%)
Dec 11, 2009 33.33 33.85 33.24 33.67 2,866,178 +0.43(+1.29%)
Dec 10, 2009 32.99 33.43 32.99 33.24 2,819,406 +0.44(+1.34%)
Dec 09, 2009 33.16 33.29 32.59 32.80 5,163,432 -0.40(-1.20%)
Dec 08, 2009 33.67 33.79 33.02 33.20 4,290,533 -0.88(-2.58%)
Dec 07, 2009 34.79 34.86 33.98 34.08 4,838,216 -1.28(-3.62%)
Dec 04, 2009 36.04 36.39 35.28 35.36 3,424,430 -0.16(-0.45%)
Dec 03, 2009 35.55 36.09 35.32 35.52 2,837,783 +0.03(+0.08%)
Dec 02, 2009 35.08 35.68 34.96 35.49 2,268,411 +0.44(+1.26%)
Dec 01, 2009 34.42 35.16 34.42 35.05 2,539,658 +0.80(+2.34%)
Nov 30, 2009 34.57 34.69 34.14 34.25 3,013,616 -0.44(-1.27%)
Nov 27, 2009 34.49 34.86 34.00 34.69 1,507,222 -0.78(-2.20%)
Nov 25, 2009 35.42 35.60 35.31 35.47 1,566,452 +0.69(+1.98%)
Nov 24, 2009 35.07 35.42 34.54 34.78 3,234,071 -0.33(-0.94%)
Nov 23, 2009 34.43 35.26 34.43 35.11 4,253,570 +1.08(+3.17%)
Nov 20, 2009 34.20 34.35 33.78 34.03 3,742,349 -0.30(-0.87%)
Nov 19, 2009 35.03 35.08 33.93 34.33 3,246,627 -0.97(-2.75%)
Nov 18, 2009 36.01 36.12 34.74 35.30 4,456,128 -0.82(-2.27%)
Nov 17, 2009 36.12 36.36 35.76 36.12 3,600,378 +0.01(+0.03%)
Nov 16, 2009 35.24 36.13 35.24 36.11 3,805,690 +1.01(+2.88%)
Nov 13, 2009 34.46 35.16 34.29 35.10 4,148,647 +0.63(+1.83%)
Nov 12, 2009 34.33 34.80 34.20 34.47 3,934,499 +0.08(+0.23%)
Nov 11, 2009 33.97 34.43 33.87 34.39 2,862,290 +0.55(+1.63%)
Nov 10, 2009 33.94 34.19 33.76 33.84 2,498,846 +0.00(+0.00%)
Nov 09, 2009 33.47 33.86 33.24 33.84 2,812,975 +0.72(+2.17%)
Nov 06, 2009 33.00 33.33 32.74 33.12 2,481,687 +0.01(+0.03%)
Nov 05, 2009 32.56 33.28 32.56 33.11 3,121,962 +0.63(+1.94%)
Nov 04, 2009 32.04 32.86 32.04 32.48 4,108,905 +0.49(+1.53%)
Nov 03, 2009 32.14 32.33 31.79 31.99 4,986,846 -0.31(-0.96%)
Nov 02, 2009 32.07 32.57 31.79 32.30 4,200,693 +0.25(+0.78%)
Oct 30, 2009 32.78 32.88 31.73 32.05 6,938,059 -0.53(-1.63%)
Oct 29, 2009 32.50 32.98 30.12 32.58 9,946,940 -0.42(-1.27%)
Oct 28, 2009 33.84 34.12 32.89 33.00 4,801,605 -1.05(-3.08%)
Oct 27, 2009 34.75 34.90 34.00 34.05 4,063,765 -0.50(-1.45%)
Oct 26, 2009 34.92 35.64 34.42 34.55 4,128,635 -0.43(-1.23%)
Oct 23, 2009 35.20 35.27 34.87 34.98 4,027,393 -0.72(-2.02%)
Oct 22, 2009 34.98 35.82 34.98 35.70 6,109,294 +0.77(+2.20%)
Oct 21, 2009 34.26 35.47 34.26 34.93 6,522,815 +0.62(+1.81%)
Oct 20, 2009 34.01 34.36 33.98 34.31 6,244,161 +0.25(+0.73%)
Oct 19, 2009 34.02 34.33 33.97 34.06 6,798,873 +0.10(+0.29%)
Oct 16, 2009 33.96 34.52 33.93 33.96 6,618,422 -0.11(-0.32%)
Oct 15, 2009 33.94 34.21 33.83 34.07 5,532,939 +0.04(+0.12%)
Oct 14, 2009 34.30 34.51 33.77 34.03 3,229,247 -0.08(-0.23%)
Oct 13, 2009 34.21 34.44 34.05 34.11 2,339,399 -0.23(-0.67%)
Oct 12, 2009 34.18 34.54 33.98 34.34 2,277,709 +0.36(+1.06%)
Oct 09, 2009 33.95 34.04 33.75 33.98 3,190,048 -0.07(-0.21%)
Oct 08, 2009 33.98 34.48 33.69 34.05 4,622,377 +0.37(+1.10%)
Oct 07, 2009 33.28 33.84 33.25 33.68 3,609,255 +0.35(+1.05%)
Oct 06, 2009 32.81 33.60 32.81 33.33 5,094,443 +0.54(+1.65%)
Oct 05, 2009 32.53 32.82 31.93 32.79 3,334,760 +0.18(+0.55%)
Oct 02, 2009 32.49 32.94 32.01 32.61 4,477,742 -0.01(-0.03%)
Oct 01, 2009 33.84 33.85 32.61 32.62 5,395,503 -1.34(-3.95%)
Sep 30, 2009 33.59 34.17 33.07 33.96 3,623,757 +0.37(+1.10%)
Sep 29, 2009 33.41 34.07 33.40 33.59 3,126,903 +0.06(+0.18%)
Sep 28, 2009 33.00 33.83 32.94 33.53 2,214,635 +0.71(+2.16%)
Sep 25, 2009 32.86 33.42 32.61 32.82 3,721,310 -0.13(-0.39%)
Sep 24, 2009 33.13 33.93 32.64 32.95 3,676,916 -0.13(-0.39%)
Sep 23, 2009 32.45 33.87 32.45 33.08 5,449,256 +0.58(+1.78%)
Sep 22, 2009 32.04 32.65 31.66 32.50 2,855,032 +0.51(+1.59%)
Sep 21, 2009 32.07 32.07 31.50 31.99 2,670,872 -0.17(-0.53%)
Sep 18, 2009 32.16 32.34 31.79 32.16 4,685,848 -0.53(-1.62%)
Sep 17, 2009 32.70 32.94 31.87 32.69 3,832,517 +0.59(+1.85%)
Sep 16, 2009 32.03 32.69 31.80 32.10 2,724,926 +0.11(+0.33%)
Sep 15, 2009 31.82 32.23 31.55 31.99 2,541,980 +0.11(+0.35%)
Sep 14, 2009 31.79 32.01 31.64 31.88 2,070,366 -0.19(-0.59%)
Sep 11, 2009 32.15 32.38 31.80 32.07 2,654,293 +0.04(+0.12%)
Sep 10, 2009 31.58 32.06 31.29 32.03 2,825,944 +0.39(+1.23%)
Sep 09, 2009 31.41 32.09 31.01 31.64 2,040,674 +0.27(+0.86%)
Sep 08, 2009 30.97 31.60 30.90 31.37 2,268,983 +0.49(+1.59%)
Sep 04, 2009 29.96 30.94 29.95 30.88 2,902,134 +0.87(+2.90%)
Sep 03, 2009 30.54 30.91 29.56 30.01 4,272,196 -0.61(-1.99%)
Sep 02, 2009 30.83 30.95 30.35 30.62 2,448,656 -0.37(-1.19%)
Sep 01, 2009 31.55 32.02 30.96 30.99 2,399,268 -0.88(-2.76%)
Aug 31, 2009 32.15 32.43 31.50 31.87 1,945,227 -0.51(-1.58%)
Aug 28, 2009 32.84 33.12 32.09 32.38 1,863,892 -0.19(-0.58%)
Aug 27, 2009 32.28 32.72 31.88 32.57 2,728,211 +0.29(+0.90%)
Aug 26, 2009 32.65 32.88 32.14 32.28 4,469,699 -0.47(-1.44%)
Aug 25, 2009 32.29 32.90 31.87 32.75 3,125,906 +0.54(+1.68%)
Aug 24, 2009 32.55 32.79 32.06 32.21 1,764,048 -0.45(-1.38%)
Aug 21, 2009 32.62 32.97 32.16 32.66 2,994,937 +0.32(+0.99%)
Aug 20, 2009 31.94 32.41 31.80 32.34 2,016,360 +0.35(+1.09%)
Aug 19, 2009 31.12 32.16 31.12 31.99 1,806,335 +0.43(+1.36%)
Aug 18, 2009 31.36 31.76 31.14 31.56 1,611,729 +0.05(+0.16%)
Aug 17, 2009 31.81 31.97 31.15 31.51 2,312,580 -0.71(-2.20%)
Aug 14, 2009 32.53 32.67 31.72 32.22 2,673,903 -0.40(-1.23%)
Aug 13, 2009 32.70 32.70 32.11 32.62 2,874,268 +0.02(+0.06%)
Aug 12, 2009 32.04 32.96 31.97 32.60 3,629,633 +0.60(+1.87%)
Aug 11, 2009 32.09 32.35 31.68 32.00 2,587,530 -0.10(-0.31%)
Aug 10, 2009 32.13 32.33 31.92 32.10 2,424,384 -0.27(-0.83%)
Aug 07, 2009 32.03 32.67 32.00 32.37 2,312,165 +0.52(+1.63%)
Aug 06, 2009 32.36 32.36 31.78 31.85 2,848,238 -0.17(-0.53%)
Aug 05, 2009 32.53 32.88 31.89 32.02 3,115,470 -0.45(-1.39%)
Aug 04, 2009 32.54 32.90 32.30 32.47 4,064,636 +0.05(+0.17%)
Aug 03, 2009 32.60 32.67 32.13 32.42 4,494,655 +0.04(+0.11%)
Jul 31, 2009 32.12 32.78 31.94 32.38 5,086,587 +0.13(+0.40%)
Jul 30, 2009 30.31 32.77 30.18 32.25 9,658,282 +2.51(+8.44%)
Jul 29, 2009 29.74 30.30 29.51 29.74 3,611,307 -0.13(-0.44%)
Jul 28, 2009 29.33 29.92 29.07 29.87 4,914,537 +0.58(+1.98%)
Jul 27, 2009 29.51 29.63 29.12 29.29 4,019,913 -0.34(-1.15%)
Jul 24, 2009 29.41 29.76 29.23 29.63 3,507,966 +0.03(+0.10%)
Jul 23, 2009 28.78 29.96 28.78 29.60 7,470,764 +0.93(+3.24%)
Jul 22, 2009 28.79 29.00 28.61 28.67 4,065,606 -0.53(-1.82%)
Jul 21, 2009 29.63 30.13 28.50 29.20 6,060,891 +0.81(+2.85%)
Jul 20, 2009 27.97 28.43 27.91 28.39 2,746,625 +0.50(+1.79%)
Jul 17, 2009 27.74 27.99 27.52 27.89 2,901,630 +0.26(+0.94%)
Jul 16, 2009 26.65 27.72 26.65 27.63 3,418,297 +1.00(+3.76%)
Jul 15, 2009 26.34 26.64 26.14 26.63 3,108,991 +0.54(+2.07%)
Jul 14, 2009 26.10 26.24 25.70 26.09 2,619,517 +0.07(+0.27%)
Jul 13, 2009 25.35 26.07 25.31 26.02 2,246,604 +0.91(+3.62%)
Jul 10, 2009 25.43 25.50 25.00 25.11 2,241,322 -0.38(-1.49%)
Jul 09, 2009 26.23 26.39 25.31 25.49 3,561,434 -0.65(-2.49%)
Jul 08, 2009 25.90 26.33 25.80 26.14 4,758,359 +0.34(+1.32%)
Jul 07, 2009 25.62 26.06 25.47 25.80 4,104,920 +0.18(+0.70%)
Jul 06, 2009 25.41 25.86 25.41 25.62 3,151,081 +0.07(+0.27%)
Jul 02, 2009 26.09 26.41 25.55 25.55 2,504,737 -1.11(-4.16%)
Jul 01, 2009 26.07 27.00 26.05 26.66 2,937,378 +0.88(+3.41%)
Jun 30, 2009 26.50 26.73 25.51 25.78 4,820,492 -0.88(-3.30%)
Jun 29, 2009 26.14 26.73 26.06 26.66 3,122,026 +0.45(+1.72%)
Jun 26, 2009 26.07 26.61 25.95 26.21 3,422,954 -0.19(-0.72%)
Jun 25, 2009 26.26 26.51 26.13 26.40 3,688,181 +0.23(+0.88%)
Jun 24, 2009 25.64 26.45 25.44 26.17 4,111,148 +0.77(+3.03%)
Jun 23, 2009 25.51 25.76 25.05 25.40 3,874,709 -0.08(-0.31%)
Jun 22, 2009 25.58 25.94 25.46 25.48 3,817,230 -0.40(-1.55%)
Jun 19, 2009 25.77 26.07 25.59 25.88 4,087,147 +0.03(+0.12%)
Jun 18, 2009 25.83 26.06 25.62 25.85 3,877,155 +0.10(+0.39%)
Jun 17, 2009 25.33 25.92 25.23 25.75 3,753,025 +0.30(+1.18%)
Jun 16, 2009 25.49 25.89 25.38 25.45 3,714,915 -0.27(-1.05%)
Jun 15, 2009 26.35 26.52 25.67 25.72 3,182,334 -0.89(-3.34%)
Jun 12, 2009 26.43 26.82 26.34 26.61 2,415,917 -0.17(-0.63%)
Jun 11, 2009 26.62 27.12 26.62 26.78 3,844,696 +0.14(+0.53%)
Jun 10, 2009 27.11 27.33 26.40 26.64 3,205,579 -0.17(-0.63%)
Jun 09, 2009 26.74 27.06 26.50 26.81 2,459,211 +0.20(+0.75%)
Jun 08, 2009 26.71 26.90 26.32 26.61 2,852,762 -0.11(-0.41%)
Jun 05, 2009 27.07 27.50 26.60 26.72 4,218,480 +0.00(+0.00%)
Jun 04, 2009 27.21 27.46 26.57 26.72 6,287,176 -0.41(-1.51%)
Jun 03, 2009 27.44 27.49 26.82 27.13 3,270,443 -0.46(-1.67%)
Jun 02, 2009 27.32 27.82 27.23 27.59 3,682,180 +0.27(+0.99%)
Jun 01, 2009 26.79 27.50 26.54 27.32 5,362,115 +0.76(+2.86%)
May 29, 2009 25.62 26.58 25.58 26.56 4,965,243 +0.94(+3.67%)
May 28, 2009 26.34 26.38 25.34 25.62 5,134,739 -0.37(-1.42%)
May 27, 2009 26.54 26.84 25.92 25.99 5,009,467 -0.74(-2.77%)
May 26, 2009 25.64 26.78 25.32 26.73 5,842,247 +0.93(+3.60%)
May 22, 2009 24.75 25.98 24.64 25.80 5,764,043 +1.16(+4.71%)
May 21, 2009 24.41 24.75 24.25 24.64 6,841,403 -0.01(-0.04%)
May 20, 2009 24.24 25.05 23.85 24.65 6,458,459 +0.77(+3.22%)
May 19, 2009 23.48 24.21 23.25 23.88 3,556,120 +0.21(+0.89%)
May 18, 2009 23.00 23.70 22.90 23.67 3,506,055 +0.73(+3.18%)
May 15, 2009 22.72 23.24 22.63 22.94 3,956,746 +0.22(+0.97%)
May 14, 2009 22.49 22.99 22.49 22.72 4,000,083 +0.29(+1.29%)
May 13, 2009 22.53 22.70 22.10 22.43 4,356,097 -0.36(-1.58%)
May 12, 2009 23.09 23.10 22.37 22.79 5,726,938 -0.07(-0.31%)
May 11, 2009 23.08 23.31 22.67 22.86 5,046,131 -0.53(-2.27%)
May 08, 2009 23.28 23.47 22.98 23.39 4,410,340 +0.35(+1.52%)
May 07, 2009 23.50 23.75 23.00 23.04 9,571,437 -0.08(-0.35%)
May 06, 2009 23.27 24.65 22.72 23.12 9,280,059 +0.04(+0.17%)
May 05, 2009 24.47 24.47 21.16 23.08 14,114,006 -2.14(-8.49%)
May 04, 2009 23.51 25.48 23.51 25.22 8,546,805 +1.70(+7.23%)
May 01, 2009 22.74 23.54 22.55 23.52 3,790,328 +0.76(+3.34%)
Apr 30, 2009 22.15 22.99 22.08 22.76 6,359,995 +0.86(+3.93%)
Apr 29, 2009 21.46 22.15 21.41 21.90 3,643,246 +0.44(+2.05%)
Apr 28, 2009 21.50 21.69 21.14 21.46 4,613,508 -0.28(-1.29%)
Apr 27, 2009 22.36 22.41 21.54 21.74 4,434,454 -0.89(-3.93%)
Apr 24, 2009 22.26 22.85 22.04 22.63 3,079,361 +0.39(+1.75%)
Apr 23, 2009 21.70 22.26 21.51 22.24 5,620,051 +0.48(+2.21%)
Apr 22, 2009 21.07 22.14 20.75 21.76 4,724,153 +0.42(+1.97%)
Apr 21, 2009 21.20 21.81 20.95 21.34 3,906,397 +0.09(+0.42%)
Apr 20, 2009 21.80 21.98 21.09 21.25 4,016,442 -0.84(-3.80%)
Apr 17, 2009 21.59 22.24 21.25 22.09 3,995,347 +0.61(+2.84%)
Apr 16, 2009 21.00 21.60 20.92 21.48 3,061,480 +0.58(+2.78%)
Apr 15, 2009 20.86 21.09 20.63 20.90 3,091,501 -0.02(-0.10%)
Apr 14, 2009 21.73 21.73 20.82 20.92 3,906,567 -0.98(-4.47%)
Apr 13, 2009 21.96 22.03 21.52 21.90 1,930,119 -0.18(-0.82%)
Apr 09, 2009 21.29 22.09 20.82 22.08 3,619,081 +1.24(+5.95%)
Apr 08, 2009 20.49 20.84 20.31 20.84 2,473,751 +0.40(+1.96%)
Apr 07, 2009 20.85 20.90 20.40 20.44 2,753,355 -0.61(-2.90%)
Apr 06, 2009 21.10 21.22 20.72 21.05 3,037,947 -0.19(-0.89%)
Apr 03, 2009 21.16 21.43 20.77 21.24 4,680,439 +0.13(+0.62%)
Apr 02, 2009 19.60 21.49 19.60 21.11 6,474,649 +1.74(+8.98%)
Apr 01, 2009 19.02 19.46 18.60 19.37 2,491,182 +0.14(+0.73%)
Mar 31, 2009 19.04 19.56 18.68 19.23 3,919,108 +0.38(+2.02%)
Mar 30, 2009 19.53 19.67 18.59 18.85 3,528,840 -1.23(-6.13%)
Mar 26, 2009 19.84 20.14 19.52 20.08 3,278,907 +0.44(+2.24%)
Mar 25, 2009 19.51 20.28 19.26 19.64 4,618,818 +0.22(+1.13%)
Mar 24, 2009 19.35 19.81 18.95 19.42 4,763,671 +0.07(+0.36%)
Mar 23, 2009 18.85 19.38 18.71 19.35 7,084,421 +1.48(+8.28%)
Mar 20, 2009 18.53 18.65 17.78 17.87 4,462,244 -0.67(-3.64%)
Mar 19, 2009 18.43 18.89 18.31 18.55 4,276,113 +0.12(+0.64%)
Mar 18, 2009 18.07 18.61 17.73 18.43 5,718,752 +0.28(+1.52%)
Mar 17, 2009 18.08 18.19 17.66 18.15 4,392,333 +0.41(+2.31%)
Mar 16, 2009 18.38 18.66 17.73 17.74 7,268,134 +0.59(+3.44%)
Mar 13, 2009 16.77 17.29 16.70 17.15 0 +0.42(+2.51%)
Mar 12, 2009 16.06 16.80 15.62 16.73 5,318,165 +0.67(+4.17%)
Mar 11, 2009 15.81 16.29 15.80 16.06 4,888,171 -0.06(-0.37%)
Mar 10, 2009 15.44 16.13 15.20 16.12 4,561,390 +0.92(+6.05%)
Mar 09, 2009 15.26 15.44 14.40 15.20 7,461,993 -0.48(-3.06%)
Mar 06, 2009 15.68 16.12 15.39 15.68 0 +0.18(+1.16%)
Mar 05, 2009 15.86 16.18 15.33 15.50 6,362,875 -0.91(-5.55%)
Mar 04, 2009 16.20 16.70 16.06 16.41 4,546,931 +0.22(+1.36%)
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.