Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 65.40 65.71 63.63 63.64 1,958,421 -0.52(-0.80%)
Apr 29, 2010 63.56 64.26 63.18 64.15 678,694 +1.08(+1.70%)
Apr 28, 2010 63.18 63.98 62.65 63.08 897,543 +0.13(+0.20%)
Apr 27, 2010 63.99 64.05 62.80 62.95 1,399,759 -1.30(-2.03%)
Apr 26, 2010 63.71 64.63 63.56 64.26 998,788 +0.44(+0.69%)
Apr 23, 2010 63.76 64.05 63.28 63.81 1,378,801 -0.13(-0.21%)
Apr 22, 2010 61.83 64.03 61.64 63.95 1,815,778 +1.86(+2.99%)
Apr 21, 2010 61.61 62.18 61.46 62.09 5,212 +0.56(+0.91%)
Apr 20, 2010 60.99 61.55 60.86 61.53 650,666 +0.69(+1.14%)
Apr 19, 2010 60.60 61.24 60.31 60.84 947,014 +0.07(+0.12%)
Apr 16, 2010 61.35 61.90 60.61 60.77 885,207 -0.87(-1.41%)
Apr 15, 2010 61.44 61.77 61.13 61.63 690,688 +0.00(+0.00%)
Apr 14, 2010 62.21 62.22 61.03 61.63 1,768,953 -0.41(-0.65%)
Apr 13, 2010 61.70 62.18 61.16 62.04 731,491 +0.25(+0.41%)
Apr 12, 2010 61.91 62.08 61.53 61.79 931,682 +0.18(+0.30%)
Apr 09, 2010 61.54 61.66 60.41 61.60 1,507,649 +1.16(+1.93%)
Apr 08, 2010 60.43 60.54 59.93 60.44 808,619 -0.04(-0.06%)
Apr 07, 2010 60.64 61.02 60.34 60.48 1,011,782 -0.28(-0.46%)
Apr 06, 2010 60.21 60.99 60.12 60.76 815,200 +0.03(+0.05%)
Apr 05, 2010 59.79 60.77 59.71 60.73 904,118 +1.07(+1.79%)
Apr 01, 2010 59.34 59.66 59.66 59.66 2,632,915 +0.64(+1.09%)
Mar 31, 2010 58.70 59.33 58.63 59.02 841,161 +0.15(+0.26%)
Mar 30, 2010 59.30 59.48 58.81 58.87 823,519 -0.35(-0.58%)
Mar 29, 2010 59.55 59.55 58.71 59.21 921,891 -0.07(-0.12%)
Mar 26, 2010 58.76 59.58 58.62 59.29 1,691,240 +0.77(+1.32%)
Mar 25, 2010 59.32 59.58 58.50 58.51 1,429,970 -0.33(-0.56%)
Mar 24, 2010 59.33 59.56 58.77 58.84 1,051,130 -0.80(-1.33%)
Mar 23, 2010 59.10 59.64 58.92 59.64 1,043,286 +0.58(+0.98%)
Mar 22, 2010 58.37 59.51 58.19 59.06 1,159,269 +0.36(+0.61%)
Mar 19, 2010 58.98 59.09 58.55 58.70 1,452,722 -0.11(-0.19%)
Mar 18, 2010 59.16 59.61 58.39 58.81 1,249,358 -0.39(-0.66%)
Mar 17, 2010 58.87 59.37 58.84 59.20 1,160,723 +0.38(+0.64%)
Mar 16, 2010 58.81 58.91 58.48 58.82 722,919 +0.13(+0.21%)
Mar 15, 2010 58.32 58.72 58.13 58.70 1,187,938 +0.06(+0.10%)
Mar 12, 2010 58.89 58.91 58.21 58.64 652,279 -0.13(-0.21%)
Mar 11, 2010 58.62 58.77 58.08 58.76 811,651 -0.11(-0.19%)
Mar 10, 2010 58.62 58.90 58.42 58.87 871,412 +0.15(+0.25%)
Mar 09, 2010 58.76 58.91 58.56 58.73 973,020 -0.18(-0.31%)
Mar 08, 2010 58.08 58.91 58.05 58.91 1,045,975 +0.90(+1.55%)
Mar 05, 2010 57.27 58.15 57.05 58.01 911,973 +1.04(+1.82%)
Mar 04, 2010 56.89 57.28 56.58 56.97 809,057 +0.09(+0.15%)
Mar 03, 2010 57.05 57.08 56.61 56.89 1,126,351 -0.17(-0.29%)
Mar 02, 2010 56.99 57.18 56.83 57.05 1,039,558 +0.09(+0.15%)
Mar 01, 2010 56.58 56.98 56.32 56.97 948,507 +0.42(+0.75%)
Feb 26, 2010 56.26 56.78 56.03 56.54 1,027,704 +0.09(+0.16%)
Feb 25, 2010 55.35 56.47 55.35 56.45 828,983 +0.43(+0.77%)
Feb 24, 2010 55.52 56.07 55.23 56.02 647,213 +0.66(+1.19%)
Feb 23, 2010 55.80 55.92 55.08 55.37 1,015,781 -0.69(-1.23%)
Feb 22, 2010 56.11 56.31 55.95 56.05 615,864 +0.05(+0.09%)
Feb 19, 2010 55.87 56.09 55.48 56.00 995,993 +0.17(+0.30%)
Feb 18, 2010 55.86 56.07 55.38 55.83 1,044,448 -0.10(-0.18%)
Feb 17, 2010 55.35 55.99 55.32 55.94 1,489,791 +0.78(+1.42%)
Feb 16, 2010 54.34 55.19 54.20 55.15 1,109,786 +1.13(+2.08%)
Feb 12, 2010 53.71 54.03 54.03 54.03 6,236,729 -0.30(-0.55%)
Feb 11, 2010 54.19 54.61 53.63 54.33 2,613,188 +1.40(+2.64%)
Feb 10, 2010 52.87 53.46 52.68 52.93 1,280,182 -0.05(-0.10%)
Feb 09, 2010 52.44 53.13 52.43 52.98 800,814 +0.80(+1.54%)
Feb 08, 2010 52.15 53.05 52.03 52.18 738,325 -0.08(-0.15%)
Feb 05, 2010 52.07 52.41 51.33 52.26 1,772,739 -0.02(-0.04%)
Feb 04, 2010 52.73 52.86 51.97 52.28 1,588,823 -0.86(-1.62%)
Feb 03, 2010 53.63 53.73 52.82 53.14 965,083 -1.06(-1.95%)
Feb 02, 2010 53.43 54.25 53.24 54.20 852,464 +0.90(+1.69%)
Feb 01, 2010 52.82 53.36 52.61 53.30 488,356 +0.67(+1.28%)
Jan 29, 2010 53.07 53.68 52.52 52.63 611,096 -0.35(-0.66%)
Jan 28, 2010 53.68 53.78 52.94 52.98 1,026,714 -0.49(-0.92%)
Jan 27, 2010 52.88 53.61 52.76 53.47 803,629 +0.60(+1.13%)
Jan 26, 2010 52.76 53.08 52.44 52.87 736,356 +0.14(+0.26%)
Jan 25, 2010 53.28 53.33 52.51 52.73 965,305 -0.20(-0.37%)
Jan 22, 2010 54.44 54.67 52.90 52.93 1,266,227 -1.45(-2.66%)
Jan 21, 2010 54.83 55.03 54.36 54.38 1,535,758 -0.34(-0.61%)
Jan 20, 2010 54.61 54.82 54.20 54.72 823,641 -0.20(-0.36%)
Jan 19, 2010 54.49 54.97 54.49 54.91 671,717 +0.39(+0.71%)
Jan 15, 2010 54.85 54.53 54.53 54.53 3,840,135 -0.31(-0.56%)
Jan 14, 2010 55.01 55.22 54.39 54.83 1,123,949 -0.07(-0.13%)
Jan 13, 2010 54.47 54.95 54.18 54.91 804,415 +0.47(+0.86%)
Jan 12, 2010 54.86 55.31 53.97 54.44 885,207 -0.58(-1.05%)
Jan 11, 2010 55.47 55.64 54.32 55.01 768,972 -0.17(-0.30%)
Jan 08, 2010 55.42 55.56 54.96 55.18 1,006,007 -0.29(-0.53%)
Jan 07, 2010 54.20 55.59 54.20 55.48 904,610 +1.05(+1.93%)
Jan 06, 2010 54.65 54.71 53.98 54.42 993,634 -0.22(-0.40%)
Jan 05, 2010 53.70 54.96 52.92 54.64 1,408,008 +1.02(+1.91%)
Jan 04, 2010 54.07 54.07 53.39 53.62 698,607 +0.10(+0.19%)
Dec 31, 2009 54.41 53.52 53.52 53.52 1,178,042 -0.73(-1.35%)
Dec 30, 2009 54.01 54.40 53.79 54.25 363,887 +0.08(+0.15%)
Dec 29, 2009 53.96 54.25 53.81 54.17 321,148 +0.29(+0.54%)
Dec 28, 2009 53.86 54.13 53.64 53.87 280,680 -0.02(-0.04%)
Dec 24, 2009 53.82 54.09 53.72 53.90 153,996 +0.16(+0.30%)
Dec 23, 2009 53.85 53.93 53.49 53.74 398,500 -0.01(-0.03%)
Dec 22, 2009 53.49 53.75 53.09 53.75 505,920 +0.14(+0.26%)
Dec 21, 2009 52.79 53.77 52.79 53.61 637,068 +0.75(+1.42%)
Dec 18, 2009 53.11 53.49 52.17 52.86 999,157 -0.04(-0.07%)
Dec 17, 2009 52.99 53.33 52.71 52.90 776,034 -0.61(-1.15%)
Dec 16, 2009 53.49 53.94 53.36 53.51 610,259 +0.04(+0.08%)
Dec 15, 2009 53.75 53.85 52.98 53.47 689,593 -0.48(-0.89%)
Dec 14, 2009 53.80 54.06 53.75 53.95 725,889 +0.33(+0.61%)
Dec 11, 2009 53.04 53.73 52.68 53.62 778,953 +1.02(+1.93%)
Dec 10, 2009 52.63 53.10 52.18 52.60 563,258 +0.50(+0.95%)
Dec 09, 2009 52.14 52.29 51.67 52.11 671,110 -0.27(-0.52%)
Dec 08, 2009 52.55 52.73 52.08 52.38 791,193 -0.34(-0.64%)
Dec 07, 2009 53.07 53.33 52.49 52.71 913,183 -0.34(-0.63%)
Dec 04, 2009 53.76 54.12 52.72 53.05 2,189,376 -0.59(-1.10%)
Dec 03, 2009 54.66 54.66 53.53 53.64 1,046,206 -1.21(-2.20%)
Dec 02, 2009 54.35 55.39 54.26 54.85 1,236,448 +0.69(+1.28%)
Dec 01, 2009 53.79 54.48 53.69 54.15 1,299,774 +1.01(+1.91%)
Nov 30, 2009 52.97 53.22 52.14 53.14 1,206,077 +0.29(+0.55%)
Nov 27, 2009 52.62 53.35 51.95 52.84 603,744 -0.91(-1.69%)
Nov 25, 2009 53.03 53.87 53.03 53.75 830,951 +0.70(+1.32%)
Nov 24, 2009 53.84 53.93 52.42 53.05 1,615,649 -0.47(-0.89%)
Nov 23, 2009 53.72 54.10 53.35 53.52 1,284,083 +0.58(+1.09%)
Nov 20, 2009 53.39 53.70 52.65 52.95 1,602,778 -0.70(-1.31%)
Nov 19, 2009 53.60 54.17 53.22 53.65 993,736 -0.33(-0.61%)
Nov 18, 2009 54.11 54.56 53.65 53.98 1,083,535 -0.12(-0.23%)
Nov 17, 2009 55.09 55.09 53.67 54.10 1,361,737 -1.10(-1.99%)
Nov 16, 2009 55.13 55.44 54.89 55.20 1,125,493 +0.77(+1.42%)
Nov 13, 2009 54.06 54.66 53.73 54.42 1,249,252 +0.15(+0.27%)
Nov 12, 2009 55.80 55.80 54.01 54.28 1,248,579 -1.37(-2.47%)
Nov 11, 2009 55.45 56.45 55.18 55.65 995,617 +0.22(+0.40%)
Nov 10, 2009 55.99 56.32 54.80 55.43 989,302 -0.54(-0.97%)
Nov 09, 2009 54.69 56.05 54.62 55.97 1,107,777 +1.56(+2.86%)
Nov 06, 2009 54.15 54.66 53.70 54.42 842,087 -0.06(-0.11%)
Nov 05, 2009 52.63 54.47 52.63 54.47 2,425,365 +2.16(+4.13%)
Nov 04, 2009 53.12 53.20 52.20 52.31 1,339,351 -0.58(-1.09%)
Nov 03, 2009 52.07 53.26 52.00 52.89 1,912,290 +0.41(+0.78%)
Nov 02, 2009 52.18 52.98 51.29 52.48 1,381,764 +0.57(+1.10%)
Oct 30, 2009 52.31 53.11 51.61 51.91 2,518,003 -0.42(-0.81%)
Oct 29, 2009 52.03 52.37 51.81 52.33 2,111,086 +0.65(+1.26%)
Oct 28, 2009 53.68 53.77 51.41 51.68 2,502,487 -1.91(-3.57%)
Oct 27, 2009 54.05 54.86 52.74 53.60 5,232,100 -3.76(-6.55%)
Oct 26, 2009 57.20 58.30 57.06 57.35 2,746,464 +0.12(+0.22%)
Oct 23, 2009 57.22 57.37 56.99 57.23 1,474,591 +0.12(+0.22%)
Oct 22, 2009 55.59 57.19 55.38 57.10 1,323,527 +1.74(+3.14%)
Oct 21, 2009 56.64 56.89 55.37 55.37 1,181,618 -1.28(-2.26%)
Oct 20, 2009 56.51 56.94 56.48 56.64 1,754,000 +0.39(+0.69%)
Oct 19, 2009 55.95 57.05 55.73 56.26 1,099,648 +0.62(+1.12%)
Oct 16, 2009 55.99 56.01 55.09 55.64 713,636 -0.69(-1.22%)
Oct 15, 2009 55.44 56.48 55.37 56.32 1,082,964 +0.58(+1.04%)
Oct 14, 2009 55.01 56.09 54.99 55.75 1,116,314 +1.16(+2.13%)
Oct 13, 2009 55.30 55.30 54.37 54.58 1,091,267 -0.39(-0.70%)
Oct 12, 2009 54.95 55.34 54.73 54.97 642,616 +0.34(+0.63%)
Oct 09, 2009 54.92 54.99 54.28 54.63 898,468 -0.20(-0.37%)
Oct 08, 2009 53.50 55.20 53.22 54.83 1,660,773 +1.76(+3.32%)
Oct 07, 2009 52.30 53.13 52.19 53.07 826,302 +0.68(+1.30%)
Oct 06, 2009 52.05 52.84 51.92 52.39 717,742 +0.65(+1.26%)
Oct 05, 2009 50.47 51.81 50.47 51.74 869,297 +1.21(+2.39%)
Oct 02, 2009 50.59 50.83 50.13 50.54 804,339 -0.35(-0.69%)
Oct 01, 2009 52.64 52.95 50.86 50.89 1,257,265 -2.04(-3.85%)
Sep 30, 2009 53.45 53.70 52.49 52.92 1,290,865 -0.56(-1.05%)
Sep 29, 2009 52.36 53.89 52.36 53.49 1,097,133 +1.17(+2.23%)
Sep 28, 2009 51.38 52.64 51.33 52.32 549,374 +0.97(+1.89%)
Sep 25, 2009 51.32 52.23 51.17 51.35 1,014,525 -0.34(-0.65%)
Sep 24, 2009 51.78 52.49 51.68 51.68 1,505,400 +0.00(+0.00%)
Sep 23, 2009 52.55 52.82 51.68 51.68 1,247,392 -0.76(-1.45%)
Sep 22, 2009 52.92 53.12 52.30 52.44 742,791 -0.31(-0.58%)
Sep 21, 2009 52.76 53.31 52.28 52.75 803,839 -0.34(-0.63%)
Sep 18, 2009 53.24 53.34 52.83 53.09 789,117 -0.04(-0.07%)
Sep 17, 2009 53.39 53.93 52.87 53.12 1,077,255 +0.52(+0.99%)
Sep 16, 2009 52.68 53.41 52.23 52.60 1,160,015 -0.07(-0.14%)
Sep 15, 2009 52.77 53.30 52.26 52.68 1,160,700 -0.15(-0.29%)
Sep 14, 2009 51.71 52.87 51.46 52.83 855,112 +0.70(+1.35%)
Sep 11, 2009 52.09 52.51 51.73 52.13 979,517 +0.20(+0.39%)
Sep 10, 2009 51.32 51.96 51.01 51.92 962,264 +0.60(+1.17%)
Sep 09, 2009 50.72 51.56 50.59 51.32 1,090,784 +0.56(+1.09%)
Sep 08, 2009 50.86 51.22 50.31 50.77 1,351,804 +0.14(+0.27%)
Sep 04, 2009 50.13 50.84 49.82 50.63 1,212,214 +0.34(+0.68%)
Sep 03, 2009 50.34 50.34 49.52 50.29 1,260,887 +0.07(+0.13%)
Sep 02, 2009 49.70 50.65 49.70 50.22 2,071,741 +0.35(+0.70%)
Sep 01, 2009 50.65 51.54 49.70 49.87 1,491,053 -0.96(-1.88%)
Aug 31, 2009 51.49 51.53 50.65 50.83 1,479,679 -1.07(-2.06%)
Aug 28, 2009 50.86 52.06 50.83 51.89 2,421,899 +1.37(+2.72%)
Aug 27, 2009 50.37 50.82 49.56 50.52 1,420,507 +0.14(+0.28%)
Aug 26, 2009 49.21 50.44 48.74 50.38 2,049,689 +1.46(+2.99%)
Aug 25, 2009 48.44 49.18 48.32 48.92 1,126,938 +0.67(+1.39%)
Aug 24, 2009 49.10 49.59 48.12 48.25 1,265,327 -0.75(-1.52%)
Aug 21, 2009 48.54 49.22 48.34 48.99 1,071,545 +0.34(+0.71%)
Aug 20, 2009 48.56 48.96 48.23 48.65 777,372 +0.42(+0.86%)
Aug 19, 2009 47.69 48.49 47.44 48.23 933,635 +0.40(+0.84%)
Aug 18, 2009 47.15 47.93 46.87 47.83 782,013 +1.10(+2.36%)
Aug 17, 2009 47.40 47.70 46.64 46.73 952,915 -1.23(-2.56%)
Aug 14, 2009 48.81 49.09 47.53 47.96 972,060 -1.03(-2.10%)
Aug 13, 2009 48.64 48.99 47.73 48.99 780,216 +0.31(+0.65%)
Aug 12, 2009 48.37 49.19 48.14 48.67 944,610 +0.07(+0.15%)
Aug 11, 2009 48.81 48.83 47.90 48.60 950,607 -0.43(-0.88%)
Aug 10, 2009 49.90 50.10 48.65 49.03 980,401 -1.28(-2.54%)
Aug 07, 2009 48.91 50.61 48.78 50.31 1,662,997 +1.77(+3.64%)
Aug 06, 2009 48.45 48.94 48.09 48.54 943,494 +0.08(+0.17%)
Aug 05, 2009 48.31 48.70 47.84 48.46 1,040,862 +0.15(+0.30%)
Aug 04, 2009 47.63 48.39 47.14 48.31 1,100,343 +0.69(+1.44%)
Aug 03, 2009 47.52 48.03 47.32 47.63 1,101,401 +0.36(+0.76%)
Jul 31, 2009 47.11 47.87 46.97 47.27 896,044 +0.03(+0.06%)
Jul 30, 2009 46.93 47.73 46.78 47.24 1,301,705 +0.69(+1.48%)
Jul 29, 2009 47.66 47.96 46.23 46.55 1,898,400 -1.48(-3.07%)
Jul 28, 2009 47.93 48.56 47.80 48.03 1,326,628 +0.12(+0.24%)
Jul 27, 2009 47.42 48.28 47.22 47.91 1,614,674 +0.21(+0.44%)
Jul 24, 2009 46.77 47.70 46.71 47.70 1,187 +0.40(+0.85%)
Jul 23, 2009 45.45 47.82 45.00 47.30 1,788,113 +2.05(+4.54%)
Jul 22, 2009 45.92 47.96 44.97 45.25 4,496,311 +0.97(+2.20%)
Jul 21, 2009 45.14 45.21 43.51 44.27 1,518,227 -0.43(-0.96%)
Jul 20, 2009 44.08 44.95 43.62 44.70 1,237,180 +0.87(+1.98%)
Jul 17, 2009 44.02 44.24 43.48 43.83 981,514 -0.36(-0.81%)
Jul 16, 2009 43.43 44.38 42.97 44.19 1,270,753 +0.42(+0.95%)
Jul 15, 2009 42.08 43.82 41.95 43.78 1,873,636 +2.24(+5.40%)
Jul 14, 2009 40.94 41.66 40.81 41.53 917,833 +0.36(+0.87%)
Jul 13, 2009 40.52 41.28 40.39 41.18 1,013,339 +1.22(+3.05%)
Jul 10, 2009 39.43 40.48 39.39 39.95 1,148,179 +0.36(+0.90%)
Jul 09, 2009 40.42 40.42 39.47 39.60 1,234,977 -0.57(-1.42%)
Jul 08, 2009 39.71 40.35 39.33 40.17 1,369,645 +0.88(+2.23%)
Jul 07, 2009 39.93 40.10 39.23 39.29 1,442,771 -0.85(-2.11%)
Jul 06, 2009 39.47 40.23 39.18 40.14 1,053,109 +1.02(+2.62%)
Jul 02, 2009 40.42 40.80 39.11 39.11 1,234,296 -1.69(-4.14%)
Jul 01, 2009 40.67 41.53 40.61 40.80 1,362,930 +0.36(+0.89%)
Jun 30, 2009 40.53 41.26 40.35 40.44 950,308 -0.17(-0.41%)
Jun 29, 2009 40.71 40.90 39.75 40.61 1,624,600 -0.04(-0.09%)
Jun 26, 2009 40.99 41.07 40.55 40.65 2,372,746 -0.38(-0.93%)
Jun 25, 2009 41.13 41.21 40.77 41.03 1,991,675 +0.12(+0.30%)
Jun 24, 2009 41.00 41.53 40.76 40.90 1,446,701 +0.15(+0.36%)
Jun 23, 2009 42.08 42.08 40.52 40.76 1,836,831 -1.22(-2.91%)
Jun 22, 2009 42.85 42.91 41.88 41.98 1,654,219 -1.32(-3.04%)
Jun 19, 2009 41.97 43.41 41.65 43.29 4,097,023 +1.86(+4.50%)
Jun 18, 2009 41.00 42.11 40.70 41.43 1,669,476 +0.39(+0.96%)
Jun 17, 2009 41.13 41.69 40.27 41.04 3,030,891 -0.18(-0.43%)
Jun 16, 2009 42.15 42.57 41.18 41.21 2,174,826 -0.61(-1.45%)
Jun 15, 2009 42.48 42.48 41.65 41.82 1,596,988 -0.85(-2.00%)
Jun 12, 2009 43.25 43.35 42.49 42.67 1,675,013 -0.66(-1.53%)
Jun 11, 2009 43.32 43.82 43.14 43.34 2,105,591 +0.01(+0.03%)
Jun 10, 2009 43.75 43.88 42.72 43.32 1,435,174 -0.20(-0.47%)
Jun 09, 2009 42.68 43.78 42.53 43.53 1,554,031 +1.07(+2.51%)
Jun 08, 2009 42.52 42.75 42.06 42.46 1,508,086 -0.47(-1.11%)
Jun 05, 2009 43.25 44.20 42.56 42.94 1,705,067 -0.64(-1.48%)
Jun 04, 2009 43.56 43.58 42.73 43.58 1,545,829 -0.15(-0.35%)
Jun 03, 2009 43.38 43.77 42.88 43.73 1,827,504 +0.20(+0.45%)
Jun 02, 2009 43.46 43.84 43.12 43.54 2,382,884 -0.02(-0.05%)
Jun 01, 2009 42.02 43.84 42.02 43.56 1,427,919 +2.04(+4.91%)
May 29, 2009 40.72 41.95 40.50 41.52 3,150,609 +0.90(+2.21%)
May 28, 2009 41.29 41.53 39.90 40.62 1,802,786 -0.48(-1.16%)
May 27, 2009 41.96 42.46 40.89 41.09 1,403,803 -0.94(-2.23%)
May 26, 2009 39.62 42.21 39.45 42.03 1,550,592 +2.11(+5.29%)
May 22, 2009 40.21 40.42 38.92 39.92 1,197,619 +0.07(+0.18%)
May 21, 2009 39.78 40.59 39.49 39.85 1,489,897 -0.43(-1.07%)
May 20, 2009 40.95 41.54 40.09 40.28 1,549,408 -0.46(-1.13%)
May 19, 2009 40.89 41.13 40.24 40.74 1,869,918 -0.15(-0.36%)
May 18, 2009 40.02 40.88 40.02 40.88 1,521,721 +1.14(+2.87%)
May 15, 2009 39.71 40.72 39.49 39.74 1,301,269 +0.01(+0.04%)
May 14, 2009 39.14 40.71 39.14 39.73 1,449,078 +0.24(+0.61%)
May 13, 2009 39.98 39.98 39.10 39.49 2,043,656 -0.96(-2.37%)
May 12, 2009 41.20 41.64 39.31 40.44 2,210,287 -0.64(-1.55%)
May 11, 2009 42.06 42.06 40.92 41.08 1,829,865 -1.35(-3.19%)
May 08, 2009 43.20 43.20 41.87 42.43 2,132,167 -0.50(-1.16%)
May 07, 2009 43.84 44.15 42.72 42.93 2,298,545 -0.42(-0.98%)
May 06, 2009 43.76 43.99 42.57 43.35 2,785,385 -0.04(-0.10%)
May 05, 2009 43.83 44.47 43.32 43.40 1,915,002 -0.43(-0.98%)
May 04, 2009 43.87 43.97 43.25 43.83 1,783,982 +0.68(+1.58%)
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.