Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 26.57 26.19 26.19 26.19 2,559,563 -0.27(-1.01%)
Dec 30, 2009 26.67 26.67 26.28 26.46 2,423,320 -0.28(-1.06%)
Dec 29, 2009 26.83 27.00 26.62 26.74 1,919,382 -0.08(-0.31%)
Dec 28, 2009 26.86 27.00 26.68 26.82 1,792,960 -0.03(-0.12%)
Dec 24, 2009 26.55 26.95 26.54 26.86 709,592 +0.14(+0.53%)
Dec 23, 2009 26.52 26.75 26.45 26.72 2,320,502 +0.18(+0.69%)
Dec 22, 2009 26.54 26.75 26.36 26.53 4,044,900 -0.03(-0.13%)
Dec 21, 2009 26.47 26.71 26.40 26.57 2,848,111 +0.22(+0.82%)
Dec 18, 2009 26.22 26.51 25.73 26.35 7,416,817 +0.20(+0.76%)
Dec 17, 2009 27.44 27.44 26.15 26.15 8,394,605 -1.59(-5.73%)
Dec 16, 2009 27.80 28.12 27.52 27.74 3,183,822 -0.15(-0.54%)
Dec 15, 2009 27.95 28.09 27.67 27.89 3,063,564 -0.10(-0.36%)
Dec 14, 2009 28.02 28.13 27.94 27.99 2,749,891 -0.01(-0.03%)
Dec 11, 2009 27.71 28.15 27.64 28.00 3,447,121 +0.36(+1.29%)
Dec 10, 2009 27.43 27.80 27.43 27.64 3,390,869 +0.37(+1.34%)
Dec 09, 2009 27.57 27.68 27.10 27.27 6,210,004 -0.33(-1.20%)
Dec 08, 2009 28.00 28.10 27.46 27.60 5,160,177 -0.73(-2.58%)
Dec 07, 2009 28.93 28.98 28.25 28.34 5,818,870 -1.06(-3.62%)
Dec 04, 2009 29.97 30.26 29.33 29.40 4,118,525 -0.13(-0.45%)
Dec 03, 2009 29.56 30.01 29.37 29.53 3,412,971 +0.02(+0.08%)
Dec 02, 2009 29.17 29.67 29.07 29.51 2,728,193 +0.37(+1.26%)
Dec 01, 2009 28.62 29.23 28.62 29.14 3,054,419 +0.67(+2.34%)
Nov 30, 2009 28.74 28.84 28.39 28.48 3,624,443 -0.37(-1.27%)
Nov 27, 2009 28.68 28.98 28.27 28.84 1,812,719 -0.65(-2.20%)
Nov 25, 2009 29.45 29.60 29.36 29.49 1,883,954 +0.57(+1.98%)
Nov 24, 2009 29.16 29.45 28.72 28.92 3,889,582 -0.27(-0.94%)
Nov 23, 2009 28.63 29.32 28.63 29.19 5,115,722 +0.90(+3.17%)
Nov 20, 2009 28.44 28.56 28.09 28.29 4,500,882 -0.25(-0.87%)
Nov 19, 2009 29.13 29.17 28.21 28.54 3,904,683 -0.81(-2.75%)
Nov 18, 2009 29.94 30.03 28.89 29.35 5,359,337 -0.68(-2.27%)
Nov 17, 2009 30.03 30.23 29.73 30.03 4,330,135 +0.01(+0.03%)
Nov 16, 2009 29.30 30.04 29.30 30.02 4,577,062 +0.84(+2.88%)
Nov 13, 2009 28.65 29.23 28.51 29.18 4,989,533 +0.52(+1.83%)
Nov 12, 2009 28.54 28.94 28.44 28.66 4,731,979 +0.07(+0.23%)
Nov 11, 2009 28.25 28.63 28.16 28.59 3,442,445 +0.46(+1.63%)
Nov 10, 2009 28.22 28.43 28.07 28.14 3,005,335 +0.00(+0.00%)
Nov 09, 2009 27.83 28.15 27.64 28.14 3,383,134 +0.60(+2.17%)
Nov 06, 2009 27.44 27.71 27.22 27.54 2,984,698 +0.01(+0.03%)
Nov 05, 2009 27.07 27.67 27.07 27.53 3,754,750 +0.52(+1.94%)
Nov 04, 2009 26.64 27.32 26.64 27.01 4,941,735 +0.41(+1.53%)
Nov 03, 2009 26.72 26.88 26.43 26.60 5,997,626 -0.26(-0.96%)
Nov 02, 2009 26.67 27.08 26.43 26.86 5,052,128 +0.21(+0.78%)
Oct 30, 2009 27.26 27.33 26.38 26.65 8,344,328 -0.44(-1.63%)
Oct 29, 2009 27.02 27.42 25.04 27.09 11,963,077 -0.35(-1.27%)
Oct 28, 2009 28.14 28.37 27.35 27.44 5,774,838 -0.87(-3.08%)
Oct 27, 2009 28.89 29.02 28.27 28.31 4,887,446 -0.42(-1.45%)
Oct 26, 2009 29.03 29.63 28.62 28.73 4,965,464 -0.36(-1.23%)
Oct 23, 2009 29.27 29.33 28.99 29.08 4,843,702 -0.60(-2.02%)
Oct 22, 2009 29.08 29.78 29.08 29.68 7,347,582 +0.64(+2.20%)
Oct 21, 2009 28.49 29.49 28.49 29.04 7,844,919 +0.52(+1.81%)
Oct 20, 2009 28.28 28.57 28.25 28.53 7,509,785 +0.21(+0.73%)
Oct 19, 2009 28.29 28.54 28.25 28.32 8,176,931 +0.08(+0.29%)
Oct 16, 2009 28.24 28.70 28.21 28.24 7,959,904 -0.09(-0.32%)
Oct 15, 2009 28.22 28.44 28.13 28.33 6,654,406 +0.03(+0.12%)
Oct 14, 2009 28.52 28.69 28.08 28.29 3,883,780 -0.07(-0.23%)
Oct 13, 2009 28.44 28.64 28.31 28.36 2,813,570 -0.19(-0.67%)
Oct 12, 2009 28.42 28.72 28.25 28.55 2,739,376 +0.30(+1.06%)
Oct 09, 2009 28.23 28.30 28.06 28.25 3,836,636 -0.06(-0.21%)
Oct 08, 2009 28.25 28.67 28.01 28.31 5,559,283 +0.31(+1.10%)
Oct 07, 2009 27.67 28.14 27.65 28.00 4,340,812 +0.29(+1.05%)
Oct 06, 2009 27.28 27.94 27.28 27.71 6,127,031 +0.45(+1.65%)
Oct 05, 2009 27.05 27.29 26.55 27.26 4,010,679 +0.15(+0.55%)
Oct 02, 2009 27.01 27.39 26.62 27.11 5,385,332 -0.01(-0.03%)
Oct 01, 2009 28.14 28.15 27.11 27.12 6,489,113 -1.11(-3.95%)
Sep 30, 2009 27.93 28.41 27.50 28.24 4,358,253 +0.31(+1.10%)
Sep 29, 2009 27.78 28.33 27.77 27.93 3,760,692 +0.05(+0.18%)
Sep 28, 2009 27.44 28.13 27.39 27.88 2,663,517 +0.59(+2.16%)
Sep 25, 2009 27.32 27.79 27.11 27.29 4,475,579 -0.11(-0.39%)
Sep 24, 2009 27.55 28.21 27.14 27.40 4,422,187 -0.11(-0.39%)
Sep 23, 2009 26.98 28.16 26.98 27.50 6,553,761 +0.48(+1.78%)
Sep 22, 2009 26.64 27.14 26.32 27.02 3,433,716 +0.42(+1.59%)
Sep 21, 2009 26.67 26.67 26.19 26.60 3,212,229 -0.14(-0.53%)
Sep 18, 2009 26.74 26.89 26.43 26.74 5,635,619 -0.44(-1.62%)
Sep 17, 2009 27.19 27.39 26.50 27.18 4,609,327 +0.49(+1.85%)
Sep 16, 2009 26.63 27.18 26.44 26.69 3,277,239 +0.09(+0.33%)
Sep 15, 2009 26.46 26.80 26.23 26.60 3,057,212 +0.09(+0.34%)
Sep 14, 2009 26.43 26.62 26.31 26.51 2,490,006 -0.16(-0.59%)
Sep 11, 2009 26.73 26.92 26.44 26.67 3,192,289 +0.03(+0.12%)
Sep 10, 2009 26.26 26.66 26.02 26.63 3,398,732 +0.32(+1.23%)
Sep 09, 2009 26.12 26.68 25.78 26.31 2,454,296 +0.22(+0.86%)
Sep 08, 2009 25.75 26.27 25.69 26.08 2,728,881 +0.41(+1.59%)
Sep 04, 2009 24.91 25.73 24.90 25.68 3,490,365 +0.72(+2.90%)
Sep 03, 2009 25.39 25.70 24.58 24.95 5,138,124 -0.51(-1.99%)
Sep 02, 2009 25.63 25.73 25.24 25.46 2,944,972 -0.31(-1.19%)
Sep 01, 2009 26.23 26.62 25.74 25.77 2,885,573 -0.73(-2.76%)
Aug 31, 2009 26.73 26.96 26.19 26.50 2,339,503 -0.42(-1.58%)
Aug 28, 2009 27.31 27.54 26.68 26.92 2,241,682 -0.16(-0.58%)
Aug 27, 2009 26.84 27.21 26.51 27.08 3,281,190 +0.24(+0.90%)
Aug 26, 2009 27.15 27.34 26.72 26.84 5,375,658 -0.39(-1.43%)
Aug 25, 2009 26.85 27.36 26.50 27.23 3,759,493 +0.45(+1.68%)
Aug 24, 2009 27.06 27.26 26.66 26.78 2,121,601 -0.37(-1.38%)
Aug 21, 2009 27.12 27.41 26.74 27.16 3,601,978 +0.27(+0.99%)
Aug 20, 2009 26.56 26.95 26.44 26.89 2,425,054 +0.29(+1.09%)
Aug 19, 2009 25.88 26.74 25.88 26.60 2,172,459 +0.36(+1.36%)
Aug 18, 2009 26.07 26.41 25.89 26.24 1,938,409 +0.04(+0.16%)
Aug 17, 2009 26.45 26.58 25.90 26.20 2,781,315 -0.59(-2.20%)
Aug 14, 2009 27.05 27.16 26.37 26.79 3,215,874 -0.33(-1.23%)
Aug 13, 2009 27.19 27.19 26.70 27.12 3,456,851 +0.02(+0.06%)
Aug 12, 2009 26.64 27.41 26.58 27.11 4,365,320 +0.50(+1.88%)
Aug 11, 2009 26.68 26.90 26.34 26.61 3,111,994 -0.08(-0.31%)
Aug 10, 2009 26.72 26.88 26.54 26.69 2,915,780 -0.22(-0.83%)
Aug 07, 2009 26.63 27.17 26.61 26.91 2,780,815 +0.43(+1.63%)
Aug 06, 2009 26.91 26.91 26.42 26.48 3,425,545 -0.14(-0.53%)
Aug 05, 2009 27.05 27.34 26.52 26.62 3,746,942 -0.37(-1.39%)
Aug 04, 2009 27.06 27.36 26.86 27.00 4,888,494 +0.04(+0.17%)
Aug 03, 2009 27.11 27.16 26.72 26.95 5,405,673 +0.03(+0.11%)
Jul 31, 2009 26.71 27.26 26.56 26.92 6,117,583 +0.11(+0.40%)
Jul 30, 2009 25.20 27.25 25.09 26.81 11,615,911 +2.09(+8.44%)
Jul 29, 2009 24.73 25.19 24.54 24.73 4,343,280 -0.11(-0.44%)
Jul 28, 2009 24.39 24.88 24.17 24.84 5,910,660 +0.48(+1.98%)
Jul 27, 2009 24.54 24.64 24.21 24.35 4,834,706 -0.28(-1.15%)
Jul 24, 2009 24.45 24.74 24.30 24.64 4,218,993 +0.03(+0.10%)
Jul 23, 2009 23.93 24.91 23.93 24.61 8,985,007 +0.77(+3.24%)
Jul 22, 2009 23.94 24.11 23.79 23.84 4,889,660 -0.44(-1.82%)
Jul 21, 2009 24.64 25.05 23.70 24.28 7,289,368 +0.67(+2.85%)
Jul 20, 2009 23.26 23.64 23.21 23.61 3,303,336 +0.42(+1.79%)
Jul 17, 2009 23.07 23.27 22.88 23.19 3,489,759 +0.22(+0.94%)
Jul 16, 2009 22.16 23.05 22.16 22.97 4,111,148 +0.83(+3.76%)
Jul 15, 2009 21.90 22.15 21.73 22.14 3,739,150 +0.45(+2.07%)
Jul 14, 2009 21.70 21.82 21.37 21.69 3,150,464 +0.06(+0.27%)
Jul 13, 2009 21.08 21.68 21.04 21.63 2,701,966 +0.76(+3.62%)
Jul 10, 2009 21.14 21.20 20.79 20.88 2,695,613 -0.32(-1.49%)
Jul 09, 2009 21.81 21.94 21.04 21.19 4,283,298 -0.54(-2.49%)
Jul 08, 2009 21.54 21.89 21.45 21.73 5,722,827 +0.28(+1.32%)
Jul 07, 2009 21.30 21.67 21.18 21.45 4,936,943 +0.15(+0.70%)
Jul 06, 2009 21.13 21.50 21.13 21.30 3,789,771 +0.06(+0.27%)
Jul 02, 2009 21.69 21.96 21.24 21.24 3,012,420 -0.92(-4.16%)
Jul 01, 2009 21.68 22.45 21.66 22.17 3,532,752 +0.73(+3.41%)
Jun 30, 2009 22.03 22.23 21.21 21.44 5,797,553 -0.73(-3.30%)
Jun 29, 2009 21.73 22.22 21.67 22.17 3,754,827 +0.37(+1.72%)
Jun 26, 2009 21.68 22.13 21.58 21.79 4,116,749 -0.16(-0.72%)
Jun 25, 2009 21.83 22.04 21.73 21.95 4,435,735 +0.19(+0.88%)
Jun 24, 2009 21.32 21.99 21.15 21.76 4,944,433 +0.64(+3.03%)
Jun 23, 2009 21.21 21.42 20.83 21.12 4,660,070 -0.07(-0.31%)
Jun 22, 2009 21.27 21.57 21.17 21.19 4,590,941 -0.33(-1.55%)
Jun 19, 2009 21.43 21.67 21.28 21.52 4,915,567 +0.02(+0.12%)
Jun 18, 2009 21.48 21.67 21.30 21.49 4,663,012 +0.08(+0.39%)
Jun 17, 2009 21.06 21.55 20.98 21.41 4,513,722 +0.25(+1.18%)
Jun 16, 2009 21.20 21.53 21.10 21.16 4,467,888 -0.22(-1.05%)
Jun 15, 2009 21.91 22.05 21.34 21.39 3,827,358 -0.74(-3.34%)
Jun 12, 2009 21.98 22.30 21.90 22.13 2,905,597 -0.14(-0.64%)
Jun 11, 2009 22.13 22.55 22.13 22.27 4,623,974 +0.12(+0.53%)
Jun 10, 2009 22.54 22.72 21.95 22.15 3,855,315 -0.14(-0.63%)
Jun 09, 2009 22.23 22.50 22.03 22.29 2,957,666 +0.17(+0.75%)
Jun 08, 2009 22.21 22.37 21.88 22.13 3,430,986 -0.09(-0.41%)
Jun 05, 2009 22.51 22.87 22.12 22.22 5,073,520 +0.00(+0.00%)
Jun 04, 2009 22.62 22.83 22.09 22.22 7,561,518 -0.34(-1.51%)
Jun 03, 2009 22.82 22.86 22.30 22.56 3,933,326 -0.38(-1.67%)
Jun 02, 2009 22.72 23.13 22.64 22.94 4,428,518 +0.22(+0.99%)
Jun 01, 2009 22.28 22.87 22.07 22.72 6,448,958 +0.63(+2.86%)
May 29, 2009 21.30 22.10 21.27 22.08 5,971,644 +0.78(+3.67%)
May 28, 2009 21.90 21.93 21.07 21.30 6,175,495 -0.31(-1.42%)
May 27, 2009 22.07 22.32 21.55 21.61 6,024,832 -0.62(-2.77%)
May 26, 2009 21.32 22.27 21.05 22.23 7,026,407 +0.77(+3.60%)
May 22, 2009 20.58 21.60 20.49 21.45 6,932,352 +0.96(+4.71%)
May 21, 2009 20.30 20.58 20.16 20.49 8,228,081 -0.01(-0.04%)
May 20, 2009 20.15 20.83 19.83 20.50 7,767,519 +0.64(+3.22%)
May 19, 2009 19.52 20.13 19.33 19.86 4,276,907 +0.17(+0.89%)
May 18, 2009 19.12 19.71 19.04 19.68 4,216,694 +0.61(+3.18%)
May 15, 2009 18.89 19.32 18.82 19.07 4,758,735 +0.18(+0.97%)
May 14, 2009 18.70 19.12 18.70 18.89 4,810,856 +0.24(+1.29%)
May 13, 2009 18.73 18.87 18.38 18.65 5,239,031 -0.30(-1.58%)
May 12, 2009 19.20 19.21 18.60 18.95 6,887,726 -0.06(-0.31%)
May 11, 2009 19.19 19.38 18.85 19.01 6,068,927 -0.44(-2.27%)
May 08, 2009 19.36 19.51 19.11 19.45 5,304,268 +0.29(+1.52%)
May 07, 2009 19.54 19.75 19.12 19.16 11,511,464 -0.07(-0.35%)
May 06, 2009 19.35 20.50 18.89 19.22 11,161,027 +0.03(+0.17%)
May 05, 2009 20.35 20.35 17.59 19.19 16,974,762 -1.78(-8.49%)
May 04, 2009 19.55 21.19 19.55 20.97 10,279,150 +1.41(+7.23%)
May 01, 2009 18.91 19.57 18.75 19.56 4,558,586 +0.63(+3.34%)
Apr 30, 2009 18.42 19.12 18.36 18.92 7,649,097 +0.72(+3.93%)
Apr 29, 2009 17.84 18.42 17.80 18.21 4,381,692 +0.37(+2.05%)
Apr 28, 2009 17.88 18.03 17.58 17.84 5,548,616 -0.23(-1.29%)
Apr 27, 2009 18.59 18.63 17.91 18.08 5,333,270 -0.74(-3.93%)
Apr 24, 2009 18.51 19.00 18.33 18.82 3,703,514 +0.32(+1.75%)
Apr 23, 2009 18.04 18.51 17.88 18.49 6,759,174 +0.40(+2.21%)
Apr 22, 2009 17.52 18.41 17.25 18.09 5,681,688 +0.35(+1.97%)
Apr 21, 2009 17.63 18.13 17.42 17.74 4,698,181 +0.07(+0.42%)
Apr 20, 2009 18.13 18.28 17.54 17.67 4,830,531 -0.70(-3.80%)
Apr 17, 2009 17.95 18.49 17.67 18.37 4,805,160 +0.51(+2.84%)
Apr 16, 2009 17.46 17.96 17.39 17.86 3,682,009 +0.48(+2.78%)
Apr 15, 2009 17.34 17.54 17.15 17.38 3,718,114 -0.02(-0.10%)
Apr 14, 2009 18.07 18.07 17.31 17.39 4,698,386 -0.81(-4.47%)
Apr 13, 2009 18.26 18.32 17.89 18.21 2,321,333 -0.15(-0.82%)
Apr 09, 2009 17.70 18.37 17.31 18.36 4,352,629 +1.03(+5.95%)
Apr 08, 2009 17.04 17.33 16.89 17.33 2,975,153 +0.33(+1.96%)
Apr 07, 2009 17.34 17.38 16.96 17.00 3,311,430 -0.51(-2.90%)
Apr 06, 2009 17.54 17.64 17.23 17.50 3,653,706 -0.16(-0.89%)
Apr 03, 2009 17.59 17.82 17.27 17.66 5,629,113 +0.11(+0.62%)
Apr 02, 2009 16.30 17.87 16.30 17.55 7,786,990 +1.45(+8.98%)
Apr 01, 2009 15.81 16.18 15.47 16.11 2,996,117 +0.12(+0.73%)
Mar 31, 2009 15.83 16.26 15.53 15.99 4,713,469 +0.32(+2.02%)
Mar 30, 2009 16.24 16.36 15.46 15.67 4,244,097 -1.02(-6.13%)
Mar 26, 2009 16.50 16.75 16.23 16.70 3,943,506 +0.37(+2.24%)
Mar 25, 2009 16.22 16.86 16.01 16.33 5,555,002 +0.18(+1.13%)
Mar 24, 2009 16.09 16.47 15.76 16.15 5,729,215 +0.06(+0.36%)
Mar 23, 2009 15.67 16.11 15.56 16.09 8,520,357 +1.23(+8.28%)
Mar 20, 2009 15.41 15.51 14.78 14.86 5,366,692 -0.56(-3.64%)
Mar 19, 2009 15.32 15.71 15.22 15.42 5,142,835 +0.10(+0.64%)
Mar 18, 2009 15.02 15.47 14.74 15.32 6,877,881 +0.23(+1.52%)
Mar 17, 2009 15.03 15.12 14.68 15.09 5,282,611 +0.34(+2.31%)
Mar 16, 2009 15.28 15.52 14.74 14.75 8,741,306 +0.49(+3.44%)
Mar 13, 2009 13.94 14.38 13.89 14.26 0 +0.35(+2.51%)
Mar 12, 2009 13.35 13.97 12.99 13.91 6,396,099 +0.56(+4.17%)
Mar 11, 2009 13.15 13.54 13.14 13.35 5,878,950 -0.05(-0.37%)
Mar 10, 2009 12.84 13.41 12.64 13.40 5,485,934 +0.77(+6.05%)
Mar 09, 2009 12.69 12.84 11.97 12.64 8,974,458 -0.40(-3.06%)
Mar 06, 2009 13.04 13.40 12.80 13.04 0 +0.15(+1.16%)
Mar 05, 2009 13.19 13.45 12.75 12.89 7,652,561 -0.76(-5.55%)
Mar 04, 2009 13.47 13.89 13.35 13.64 5,468,545 +0.18(+1.36%)
Mar 02, 2009 14.33 14.50 13.40 13.46 7,247,470 -1.16(-7.96%)
Feb 27, 2009 15.09 15.16 14.58 14.63 0 -0.57(-3.72%)
Feb 26, 2009 15.22 15.42 14.89 15.19 8,192,943 +0.25(+1.67%)
Feb 25, 2009 15.47 15.47 14.86 14.94 6,392,817 -0.58(-3.75%)
Feb 24, 2009 15.17 15.59 15.02 15.52 5,016,897 +0.46(+3.04%)
Feb 23, 2009 15.72 15.81 14.88 15.07 7,638,309 -0.49(-3.15%)
Feb 20, 2009 15.83 16.05 15.22 15.56 7,715,010 -0.51(-3.16%)
Feb 19, 2009 16.65 16.82 15.99 16.06 7,453,810 -0.42(-2.52%)
Feb 18, 2009 16.73 16.73 16.22 16.48 5,594,696 -0.12(-0.70%)
Feb 17, 2009 17.34 17.45 16.48 16.60 6,444,726 -1.17(-6.60%)
Feb 13, 2009 18.34 18.39 17.77 17.77 4,378,055 -0.52(-2.86%)
Feb 12, 2009 18.20 18.42 17.59 18.29 6,463,862 +0.25(+1.38%)
Feb 11, 2009 17.84 18.08 17.47 18.04 5,182,556 +0.32(+1.83%)
Feb 10, 2009 18.56 18.67 17.47 17.72 6,198,322 -0.95(-5.08%)
Feb 09, 2009 18.87 18.87 18.49 18.67 3,525,797 -0.23(-1.23%)
Feb 06, 2009 18.10 19.16 18.09 18.90 5,530,380 +0.81(+4.46%)
Feb 05, 2009 17.25 18.19 16.85 18.09 7,396,222 +0.69(+3.97%)
Feb 04, 2009 17.54 17.81 17.28 17.40 5,348,063 -0.06(-0.33%)
Feb 03, 2009 16.18 17.85 16.08 17.46 14,533,457 +1.38(+8.58%)
Feb 02, 2009 15.91 16.70 15.73 16.08 8,907,681 -0.92(-5.43%)
Jan 30, 2009 17.54 17.54 16.84 17.00 0 -0.32(-1.82%)
Jan 29, 2009 17.78 18.08 17.30 17.32 3,684,781 -0.58(-3.25%)
Jan 28, 2009 17.67 18.08 17.39 17.90 4,321,657 +0.72(+4.21%)
Jan 27, 2009 16.62 17.43 16.62 17.18 4,617,933 +0.44(+2.63%)
Jan 26, 2009 16.36 16.90 16.21 16.74 6,536,925 +0.49(+3.02%)
Jan 23, 2009 16.99 17.00 16.00 16.25 7,177,296 -1.05(-6.06%)
Jan 22, 2009 17.02 17.48 16.90 17.29 4,381,125 -0.06(-0.34%)
Jan 21, 2009 16.59 17.41 16.55 17.35 6,107,271 +0.82(+4.98%)
Jan 20, 2009 16.59 16.90 16.43 16.53 8,434,742 -0.31(-1.83%)
Jan 16, 2009 17.87 17.87 16.22 16.84 13,356,177 -1.41(-7.70%)
Jan 15, 2009 17.62 18.35 17.45 18.24 7,485,015 +0.65(+3.69%)
Jan 14, 2009 17.88 17.93 17.05 17.59 7,143,411 -0.60(-3.29%)
Jan 13, 2009 18.50 18.92 17.98 18.19 7,969,532 -0.38(-2.06%)
Jan 12, 2009 18.98 19.20 18.34 18.57 7,719,198 -0.55(-2.87%)
Jan 09, 2009 19.32 19.73 18.51 19.12 8,233,741 -0.08(-0.43%)
Jan 08, 2009 20.01 20.07 18.89 19.21 8,339,482 -0.92(-4.58%)
Jan 07, 2009 20.61 20.90 20.02 20.13 5,798,737 -0.62(-2.97%)
Jan 06, 2009 20.81 21.04 20.27 20.75 4,158,461 +0.12(+0.56%)
Jan 05, 2009 20.79 20.89 20.44 20.63 3,031,373 -0.24(-1.16%)
Jan 02, 2009 19.89 20.98 19.89 20.87 0 +0.89(+4.45%)
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.