Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 25.22 25.43 25.14 25.40 9,332,460 +0.16(+0.63%)
Mar 30, 2010 24.92 25.38 24.92 25.24 12,045,150 +0.44(+1.77%)
Mar 29, 2010 24.69 24.92 24.66 24.80 7,281,970 +0.18(+0.72%)
Mar 26, 2010 24.73 24.88 24.51 24.62 10,835,960 +0.01(+0.06%)
Mar 25, 2010 24.64 25.03 24.61 24.61 13,144,600 +0.14(+0.58%)
Mar 24, 2010 24.52 24.69 24.39 24.47 7,699,140 -0.09(-0.37%)
Mar 23, 2010 24.71 25.07 24.44 24.56 11,015,830 -0.15(-0.60%)
Mar 22, 2010 24.28 24.82 24.23 24.71 8,088,620 +0.27(+1.11%)
Mar 19, 2010 24.75 24.81 24.25 24.44 9,800,040 -0.19(-0.79%)
Mar 18, 2010 24.88 24.88 24.46 24.63 7,592,770 -0.23(-0.95%)
Mar 17, 2010 24.97 25.10 24.68 24.86 11,143,070 -0.07(-0.28%)
Mar 16, 2010 25.02 25.13 24.69 24.93 9,671,170 -0.07(-0.30%)
Mar 15, 2010 24.80 25.02 24.61 25.01 11,267,490 +0.01(+0.04%)
Mar 12, 2010 25.11 25.18 24.85 25.00 8,735,950 -0.02(-0.09%)
Mar 11, 2010 24.80 25.05 24.61 25.02 11,507,770 +0.06(+0.24%)
Mar 10, 2010 24.71 25.05 24.61 24.96 19,560,960 +0.31(+1.27%)
Mar 09, 2010 24.50 25.19 24.47 24.65 21,854,460 +0.09(+0.35%)
Mar 08, 2010 23.91 24.71 23.84 24.56 29,560,880 +0.61(+2.53%)
Mar 05, 2010 23.37 23.98 23.27 23.95 32,910,190 +0.65(+2.81%)
Mar 04, 2010 23.21 23.35 22.98 23.30 10,160,880 +0.09(+0.37%)
Mar 03, 2010 23.18 23.45 23.10 23.21 13,619,170 +0.03(+0.15%)
Mar 02, 2010 23.23 23.35 22.91 23.18 13,246,040 -0.09(-0.40%)
Mar 01, 2010 22.59 23.29 22.54 23.27 24,264,070 +0.84(+3.73%)
Feb 26, 2010 22.30 22.51 22.11 22.44 10,949,630 +0.29(+1.30%)
Feb 25, 2010 21.95 22.32 21.64 22.15 19,895,220 -0.02(-0.07%)
Feb 24, 2010 22.20 22.31 21.90 22.16 15,189,550 -0.04(-0.17%)
Feb 23, 2010 22.32 22.37 21.94 22.20 16,516,330 -0.22(-0.99%)
Feb 22, 2010 22.28 22.70 22.28 22.42 10,855,650 +0.16(+0.72%)
Feb 19, 2010 22.19 22.39 21.96 22.26 17,619,860 +0.06(+0.28%)
Feb 18, 2010 22.43 22.43 22.16 22.20 17,280,080 -0.28(-1.25%)
Feb 17, 2010 22.56 22.61 22.34 22.48 12,499,260 -0.05(-0.21%)
Feb 16, 2010 22.66 22.82 22.45 22.53 17,567,430 -0.02(-0.08%)
Feb 12, 2010 22.77 22.55 22.55 22.55 148,380,000 -0.35(-1.54%)
Feb 11, 2010 22.69 22.93 22.48 22.90 12,220,900 +0.21(+0.93%)
Feb 10, 2010 22.17 22.79 22.17 22.69 18,325,790 +0.35(+1.54%)
Feb 09, 2010 22.86 22.86 22.30 22.34 16,486,240 +0.09(+0.41%)
Feb 08, 2010 22.10 22.85 22.02 22.25 28,164,180 +0.18(+0.81%)
Feb 05, 2010 22.54 22.54 21.71 22.07 58,137,068 -0.14(-0.62%)
Feb 04, 2010 23.43 23.55 22.09 22.21 108,379,856 -2.55(-10.29%)
Feb 03, 2010 25.25 25.40 24.71 24.76 17,950,840 -0.50(-1.97%)
Feb 02, 2010 25.62 25.63 25.18 25.26 13,403,850 -0.30(-1.16%)
Feb 01, 2010 25.11 25.65 25.11 25.55 9,328,470 +0.56(+2.25%)
Jan 29, 2010 25.12 25.51 24.91 24.99 15,045,610 +0.04(+0.18%)
Jan 28, 2010 25.63 25.80 24.58 24.95 16,118,530 -0.69(-2.68%)
Jan 27, 2010 24.97 25.64 24.84 25.63 10,065,640 +0.77(+3.11%)
Jan 26, 2010 25.20 25.31 24.80 24.86 11,191,070 -0.38(-1.52%)
Jan 25, 2010 25.34 25.42 24.86 25.25 10,810,070 +0.06(+0.25%)
Jan 22, 2010 25.74 26.10 25.11 25.18 13,250,290 -0.67(-2.59%)
Jan 21, 2010 26.36 26.70 25.61 25.85 14,130,670 -0.49(-1.85%)
Jan 20, 2010 26.30 26.61 26.22 26.34 10,211,000 -0.14(-0.51%)
Jan 19, 2010 26.25 26.99 26.17 26.48 14,632,190 +0.21(+0.80%)
Jan 15, 2010 26.18 26.27 26.27 26.27 194,190,000 +0.22(+0.83%)
Jan 14, 2010 25.62 26.18 25.45 26.05 12,432,480 +0.43(+1.69%)
Jan 13, 2010 25.18 25.62 24.97 25.61 8,584,330 +0.65(+2.60%)
Jan 12, 2010 24.96 25.29 24.86 24.97 8,594,370 -0.01(-0.06%)
Jan 11, 2010 25.46 25.54 24.79 24.98 11,170,560 -0.42(-1.65%)
Jan 08, 2010 25.23 25.49 25.17 25.40 8,634,160 +0.01(+0.04%)
Jan 07, 2010 25.34 25.41 25.10 25.39 11,272,080 -0.17(-0.65%)
Jan 06, 2010 25.62 25.62 25.25 25.56 10,784,960 -0.05(-0.20%)
Jan 05, 2010 25.78 25.80 25.30 25.61 12,905,260 -0.08(-0.30%)
Jan 04, 2010 25.80 25.82 25.61 25.68 9,320,420 +0.09(+0.34%)
Dec 31, 2009 25.86 25.60 25.60 25.60 98,980,000 -0.20(-0.78%)
Dec 30, 2009 25.84 25.87 25.68 25.80 4,155,920 -0.04(-0.15%)
Dec 29, 2009 25.77 25.90 25.71 25.84 6,105,390 +0.14(+0.54%)
Dec 28, 2009 25.59 25.75 25.30 25.70 7,094,470 +0.16(+0.61%)
Dec 24, 2009 25.46 25.69 25.45 25.54 2,751,450 +0.01(+0.04%)
Dec 23, 2009 25.60 25.76 25.38 25.53 8,198,010 -0.03(-0.12%)
Dec 22, 2009 25.58 25.82 25.50 25.56 8,461,160 +0.03(+0.10%)
Dec 21, 2009 25.60 25.65 25.37 25.54 9,224,700 +0.05(+0.20%)
Dec 18, 2009 24.93 25.57 24.89 25.48 25,078,150 +0.71(+2.86%)
Dec 17, 2009 24.55 24.89 24.50 24.77 12,833,190 +0.15(+0.61%)
Dec 16, 2009 24.54 24.77 24.50 24.62 13,857,370 +0.07(+0.29%)
Dec 15, 2009 24.68 24.96 24.47 24.55 15,149,020 -0.19(-0.78%)
Dec 14, 2009 24.45 24.78 24.44 24.75 12,554,310 +0.35(+1.45%)
Dec 11, 2009 24.58 24.60 24.36 24.39 8,461,220 -0.02(-0.07%)
Dec 10, 2009 24.47 24.55 24.20 24.41 9,748,890 +0.12(+0.49%)
Dec 09, 2009 23.79 24.33 23.75 24.29 9,222,310 +0.43(+1.81%)
Dec 08, 2009 23.80 23.97 23.67 23.86 6,939,040 -0.03(-0.14%)
Dec 07, 2009 23.95 24.25 23.75 23.89 7,631,380 -0.24(-0.99%)
Dec 04, 2009 24.00 24.32 23.55 24.13 14,318,670 +0.52(+2.19%)
Dec 03, 2009 24.38 24.48 23.55 23.62 12,076,380 -0.63(-2.58%)
Dec 02, 2009 24.22 24.69 24.19 24.24 13,981,180 -0.06(-0.23%)
Dec 01, 2009 24.20 24.40 24.09 24.30 13,804,760 +0.21(+0.88%)
Nov 30, 2009 23.70 24.09 23.61 24.09 13,920,880 +0.53(+2.24%)
Nov 27, 2009 23.45 23.84 23.45 23.56 6,480,740 -0.43(-1.77%)
Nov 25, 2009 23.85 24.06 23.76 23.98 11,679,990 +0.22(+0.92%)
Nov 24, 2009 23.68 23.81 23.40 23.77 10,482,210 +0.15(+0.62%)
Nov 23, 2009 23.35 23.63 23.28 23.62 13,151,120 +0.50(+2.18%)
Nov 20, 2009 22.97 23.17 22.84 23.12 18,118,590 +0.11(+0.47%)
Nov 19, 2009 22.58 23.60 22.29 23.01 43,956,188 +0.28(+1.24%)
Nov 18, 2009 23.00 23.19 22.59 22.73 20,716,670 -0.37(-1.61%)
Nov 17, 2009 22.98 23.14 22.91 23.10 18,893,340 +0.02(+0.09%)
Nov 16, 2009 23.64 23.68 22.89 23.08 26,590,080 -0.39(-1.67%)
Nov 13, 2009 23.62 23.70 23.26 23.47 14,936,760 -0.22(-0.92%)
Nov 12, 2009 23.75 24.16 23.56 23.69 13,813,150 -0.10(-0.42%)
Nov 11, 2009 23.90 24.28 23.64 23.79 17,283,400 -0.08(-0.32%)
Nov 10, 2009 24.14 24.15 23.75 23.87 19,920,200 -0.35(-1.45%)
Nov 09, 2009 23.85 24.29 23.50 24.22 27,817,140 +0.53(+2.23%)
Nov 06, 2009 22.78 23.72 22.73 23.69 24,838,170 +1.05(+4.65%)
Nov 05, 2009 22.80 23.03 22.45 22.64 18,811,180 +0.14(+0.62%)
Nov 04, 2009 22.01 22.88 22.01 22.50 34,794,940 +0.58(+2.64%)
Nov 03, 2009 22.50 22.61 20.96 21.92 57,843,600 -0.34(-1.55%)
Nov 02, 2009 22.10 22.56 21.85 22.27 22,581,370 +0.36(+1.66%)
Oct 30, 2009 22.57 22.64 21.80 21.90 25,547,850 -0.89(-3.90%)
Oct 29, 2009 22.35 22.88 22.27 22.79 17,534,430 +0.74(+3.37%)
Oct 28, 2009 22.19 22.89 21.95 22.05 30,072,670 -0.00(-0.02%)
Oct 27, 2009 22.11 22.32 21.92 22.05 19,652,690 -0.02(-0.09%)
Oct 26, 2009 23.07 23.14 22.07 22.07 18,326,750 -0.92(-4.01%)
Oct 23, 2009 23.10 23.19 22.94 23.00 15,650,100 +0.07(+0.30%)
Oct 22, 2009 22.65 22.95 22.35 22.93 11,033,100 +0.36(+1.60%)
Oct 21, 2009 22.33 23.22 22.33 22.57 14,612,930 +0.07(+0.30%)
Oct 20, 2009 22.39 22.53 22.31 22.50 8,453,210 -0.06(-0.27%)
Oct 19, 2009 22.40 22.61 22.19 22.56 9,324,610 +0.17(+0.77%)
Oct 16, 2009 22.38 22.59 22.18 22.39 13,006,490 -0.15(-0.66%)
Oct 15, 2009 21.75 22.72 21.69 22.54 24,367,770 +0.59(+2.68%)
Oct 14, 2009 22.10 22.20 21.65 21.95 18,603,940 +0.21(+0.98%)
Oct 13, 2009 21.58 21.83 21.41 21.74 11,628,210 +0.14(+0.63%)
Oct 12, 2009 21.87 22.00 21.43 21.60 13,796,260 +0.16(+0.74%)
Oct 09, 2009 21.10 21.48 21.02 21.44 13,851,120 +0.35(+1.64%)
Oct 08, 2009 21.09 21.55 21.00 21.10 23,424,030 +0.01(+0.03%)
Oct 07, 2009 20.11 21.15 20.08 21.09 32,570,690 +1.02(+5.06%)
Oct 06, 2009 20.29 20.39 19.99 20.07 18,786,470 +0.02(+0.11%)
Oct 05, 2009 20.05 20.17 19.79 20.05 20,025,770 +0.08(+0.42%)
Oct 02, 2009 19.72 20.00 19.70 19.97 18,823,950 +0.03(+0.14%)
Oct 01, 2009 20.21 20.39 19.92 19.94 18,070,350 -0.27(-1.36%)
Sep 30, 2009 20.86 20.86 20.11 20.21 24,554,310 -0.46(-2.22%)
Sep 29, 2009 20.95 21.29 20.59 20.67 22,335,250 -0.21(-1.02%)
Sep 28, 2009 20.54 20.96 20.42 20.89 19,453,690 +0.42(+2.03%)
Sep 25, 2009 21.43 21.43 20.41 20.47 41,695,600 -1.02(-4.76%)
Sep 24, 2009 21.96 21.97 21.42 21.49 15,566,780 -0.45(-2.03%)
Sep 23, 2009 22.58 22.58 21.91 21.94 14,096,550 -0.52(-2.31%)
Sep 22, 2009 22.48 22.50 22.19 22.46 11,803,610 +0.20(+0.88%)
Sep 21, 2009 22.29 22.58 22.17 22.26 13,175,270 -0.09(-0.42%)
Sep 18, 2009 22.18 22.36 21.75 22.36 53,836,888 +0.34(+1.53%)
Sep 17, 2009 21.98 22.15 21.83 22.02 13,214,820 +0.26(+1.19%)
Sep 16, 2009 21.50 22.14 21.41 21.76 19,988,900 +0.36(+1.67%)
Sep 15, 2009 20.90 21.56 20.84 21.40 22,632,370 +0.60(+2.90%)
Sep 14, 2009 20.75 20.85 20.63 20.80 13,927,580 -0.08(-0.39%)
Sep 11, 2009 21.29 21.29 20.84 20.88 11,868,020 -0.28(-1.32%)
Sep 10, 2009 21.00 21.21 20.93 21.16 9,052,620 +0.13(+0.61%)
Sep 09, 2009 20.94 21.17 20.73 21.03 18,795,270 +0.29(+1.38%)
Sep 08, 2009 20.81 20.93 20.60 20.75 9,940,960 +0.14(+0.68%)
Sep 04, 2009 20.34 20.69 20.31 20.61 8,490,270 +0.27(+1.30%)
Sep 03, 2009 20.25 20.48 20.11 20.34 15,114,050 +0.29(+1.47%)
Sep 02, 2009 20.00 20.25 19.91 20.05 8,921,720 -0.02(-0.11%)
Sep 01, 2009 20.17 20.72 20.07 20.07 16,627,580 -0.20(-0.97%)
Aug 31, 2009 20.21 20.32 19.96 20.26 14,092,230 -0.09(-0.46%)
Aug 28, 2009 20.78 20.82 20.33 20.36 10,354,710 -0.30(-1.47%)
Aug 27, 2009 20.65 20.69 20.30 20.66 8,973,900 -0.01(-0.04%)
Aug 26, 2009 20.82 20.82 20.42 20.67 12,915,780 -0.22(-1.07%)
Aug 25, 2009 20.69 21.11 20.63 20.89 14,855,140 +0.47(+2.30%)
Aug 24, 2009 20.80 20.98 20.32 20.42 11,757,570 -0.30(-1.46%)
Aug 21, 2009 20.50 20.81 20.22 20.73 15,444,820 +0.42(+2.08%)
Aug 20, 2009 19.64 20.32 19.63 20.30 10,719,370 +0.57(+2.90%)
Aug 19, 2009 19.69 19.82 19.54 19.73 9,424,020 -0.09(-0.44%)
Aug 18, 2009 19.68 19.92 19.68 19.82 6,729,750 +0.02(+0.10%)
Aug 17, 2009 19.60 19.99 19.59 19.80 12,903,750 -0.46(-2.29%)
Aug 14, 2009 20.39 20.62 20.16 20.26 11,572,220 -0.14(-0.67%)
Aug 13, 2009 20.46 20.69 20.35 20.40 14,862,800 -0.04(-0.17%)
Aug 12, 2009 20.12 20.55 20.03 20.43 11,992,590 +0.16(+0.80%)
Aug 11, 2009 20.20 20.45 20.14 20.27 13,146,400 +0.03(+0.17%)
Aug 10, 2009 20.48 20.49 20.10 20.23 7,847,520 -0.20(-0.98%)
Aug 07, 2009 20.38 20.60 20.31 20.43 11,738,370 +0.29(+1.42%)
Aug 06, 2009 20.27 20.44 20.06 20.15 16,210,350 -0.15(-0.74%)
Aug 05, 2009 20.31 20.40 20.00 20.30 12,488,150 -0.01(-0.06%)
Aug 04, 2009 19.85 20.31 19.75 20.31 15,903,410 +0.25(+1.26%)
Aug 03, 2009 19.62 20.09 19.55 20.06 17,598,760 +0.66(+3.38%)
Jul 31, 2009 19.43 19.79 19.25 19.40 30,838,460 -0.01(-0.04%)
Jul 30, 2009 20.60 20.93 19.39 19.41 68,012,440 +0.56(+2.95%)
Jul 29, 2009 18.55 18.87 18.44 18.86 18,069,500 +0.16(+0.86%)
Jul 28, 2009 18.89 18.89 18.56 18.69 15,161,470 -0.27(-1.42%)
Jul 27, 2009 18.96 19.30 18.84 18.96 25,342,400 +0.42(+2.24%)
Jul 24, 2009 18.41 18.91 18.39 18.55 201,940,000 -0.04(-0.22%)
Jul 23, 2009 18.26 18.66 18.09 18.59 15,083,060 +0.44(+2.42%)
Jul 22, 2009 17.90 18.25 17.80 18.15 12,906,050 +0.05(+0.30%)
Jul 21, 2009 18.21 18.30 17.94 18.09 14,493,560 -0.05(-0.26%)
Jul 20, 2009 18.05 18.54 18.01 18.14 30,596,540 +0.16(+0.88%)
Jul 17, 2009 17.90 18.12 17.83 17.98 17,016,580 +0.16(+0.88%)
Jul 16, 2009 17.15 18.08 17.15 17.83 28,440,890 +0.59(+3.42%)
Jul 15, 2009 16.73 17.27 16.67 17.24 21,319,330 +0.64(+3.88%)
Jul 14, 2009 16.53 16.62 16.35 16.59 7,922,560 +0.04(+0.25%)
Jul 13, 2009 16.18 16.55 16.16 16.55 15,274,300 +0.50(+3.09%)
Jul 10, 2009 16.06 16.24 15.86 16.06 13,305,540 -0.22(-1.38%)
Jul 09, 2009 16.18 16.29 15.94 16.28 14,410,250 +0.21(+1.31%)
Jul 08, 2009 16.09 16.44 15.99 16.07 24,465,060 -0.03(-0.19%)
Jul 07, 2009 16.69 16.72 16.08 16.10 23,853,610 -0.58(-3.48%)
Jul 06, 2009 16.50 16.74 16.50 16.68 14,976,080 +0.05(+0.32%)
Jul 02, 2009 16.25 16.81 16.25 16.63 18,843,890 +0.04(+0.27%)
Jul 01, 2009 16.75 16.93 16.54 16.58 14,435,880 -0.15(-0.88%)
Jun 30, 2009 16.90 16.90 16.55 16.73 11,260,100 -0.08(-0.50%)
Jun 29, 2009 16.95 16.95 16.55 16.82 14,672,540 -0.08(-0.45%)
Jun 26, 2009 16.40 16.89 16.33 16.89 20,766,640 +0.46(+2.82%)
Jun 25, 2009 16.53 16.56 16.21 16.43 36,043,380 +0.32(+2.00%)
Jun 24, 2009 16.13 16.26 15.97 16.11 17,092,920 +0.09(+0.58%)
Jun 23, 2009 15.70 16.09 15.55 16.01 21,098,450 +0.34(+2.14%)
Jun 22, 2009 16.11 16.32 15.68 15.68 20,447,830 -0.46(-2.83%)
Jun 19, 2009 16.37 16.37 16.02 16.14 32,145,530 -0.20(-1.25%)
Jun 18, 2009 16.32 16.52 16.21 16.34 15,874,790 -0.09(-0.53%)
Jun 17, 2009 16.29 16.69 16.29 16.43 25,634,230 +0.07(+0.43%)
Jun 16, 2009 16.77 16.82 16.26 16.36 26,839,650 -0.29(-1.75%)
Jun 15, 2009 16.52 16.84 16.41 16.65 17,310,580 -0.06(-0.35%)
Jun 12, 2009 16.90 17.00 16.58 16.71 25,407,320 -0.29(-1.70%)
Jun 11, 2009 17.49 17.54 16.91 17.00 48,559,080 -0.36(-2.10%)
Jun 10, 2009 16.99 17.59 16.93 17.36 58,820,220 +0.54(+3.22%)
Jun 09, 2009 16.60 16.98 16.44 16.82 27,551,570 +0.22(+1.33%)
Jun 08, 2009 16.73 16.83 16.59 16.60 15,602,780 -0.17(-1.02%)
Jun 05, 2009 17.07 17.13 16.61 16.77 29,599,500 -0.07(-0.43%)
Jun 04, 2009 16.77 17.19 16.53 16.84 46,801,880 +0.09(+0.53%)
Jun 03, 2009 16.78 16.86 16.39 16.75 24,354,990 -0.09(-0.52%)
Jun 02, 2009 17.31 17.41 16.82 16.84 23,957,500 -0.53(-3.07%)
Jun 01, 2009 17.75 17.90 17.17 17.37 23,506,440 -0.26(-1.47%)
May 29, 2009 17.17 17.63 17.01 17.63 15,029,410 +0.42(+2.45%)
May 28, 2009 16.88 17.25 16.80 17.21 16,547,580 +0.47(+2.83%)
May 27, 2009 16.90 17.21 16.67 16.74 19,870,340 -0.12(-0.73%)
May 26, 2009 16.70 17.01 16.53 16.86 22,915,070 +0.03(+0.15%)
May 22, 2009 16.84 17.17 16.74 16.84 22,558,690 -0.33(-1.94%)
May 21, 2009 16.88 17.28 16.80 17.17 20,219,810 +0.21(+1.21%)
May 20, 2009 16.89 17.65 16.82 16.96 58,523,160 +0.29(+1.74%)
May 19, 2009 17.23 17.23 16.64 16.67 32,261,280 -0.67(-3.85%)
May 18, 2009 17.47 17.50 17.13 17.34 26,281,540 +0.03(+0.16%)
May 15, 2009 17.28 17.39 17.00 17.31 19,525,010 -0.02(-0.13%)
May 14, 2009 17.00 17.38 16.92 17.34 26,906,570 +0.26(+1.52%)
May 13, 2009 17.40 17.63 17.05 17.08 37,405,228 -0.74(-4.18%)
May 12, 2009 18.25 18.30 17.72 17.82 20,497,640 -0.28(-1.54%)
May 11, 2009 18.16 18.46 17.93 18.10 20,228,060 -0.41(-2.22%)
May 08, 2009 18.28 18.51 18.13 18.51 21,537,150 +0.43(+2.38%)
May 07, 2009 18.50 18.68 18.02 18.08 28,136,960 -0.27(-1.44%)
May 06, 2009 18.45 18.54 17.99 18.34 32,738,940 +0.00(+0.01%)
May 05, 2009 17.61 18.34 17.55 18.34 43,758,820 +0.44(+2.47%)
May 04, 2009 17.68 17.92 17.17 17.90 43,894,928 +0.61(+3.52%)
May 01, 2009 17.55 17.60 16.36 17.29 109,212,192 -1.05(-5.75%)
Apr 30, 2009 18.04 18.88 18.04 18.34 69,870,656 +0.52(+2.94%)
Apr 29, 2009 17.04 17.82 16.82 17.82 45,921,428 +1.07(+6.37%)
Apr 28, 2009 16.44 17.08 16.27 16.75 25,514,070 +0.20(+1.20%)
Apr 27, 2009 16.82 17.20 16.54 16.55 32,182,270 -0.75(-4.36%)
Apr 24, 2009 16.85 17.31 16.46 17.31 39,017,900 +0.78(+4.74%)
Apr 23, 2009 16.22 16.54 15.88 16.52 32,294,500 +0.45(+2.79%)
Apr 22, 2009 16.11 16.50 15.96 16.08 31,614,220 -0.30(-1.82%)
Apr 21, 2009 15.05 16.44 14.93 16.38 45,719,640 +1.19(+7.84%)
Apr 20, 2009 15.98 16.17 15.19 15.19 36,135,220 -1.12(-6.87%)
Apr 17, 2009 16.22 16.50 15.77 16.31 40,542,148 +0.14(+0.84%)
Apr 16, 2009 16.10 16.34 15.79 16.17 39,333,428 -0.38(-2.27%)
Apr 15, 2009 16.72 16.72 16.10 16.55 34,966,520 -0.06(-0.39%)
Apr 14, 2009 17.50 17.50 16.60 16.61 33,817,480 -1.00(-5.66%)
Apr 13, 2009 17.01 17.66 16.90 17.61 26,996,820 +0.36(+2.09%)
Apr 09, 2009 17.09 17.26 16.78 17.25 27,687,190 +0.51(+3.07%)
Apr 08, 2009 16.80 16.80 16.38 16.73 17,511,080 +0.16(+0.95%)
Apr 07, 2009 16.96 17.10 16.58 16.58 26,151,810 -0.58(-3.36%)
Apr 06, 2009 17.16 17.75 16.83 17.15 43,604,400 -0.25(-1.45%)
Apr 03, 2009 16.50 17.41 16.40 17.41 36,302,640 +0.84(+5.06%)
Apr 02, 2009 16.30 16.76 16.21 16.57 39,609,760 +0.56(+3.49%)
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.