Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 50.65 51.50 50.12 50.65 7,319,069 -0.75(-1.46%)
May 27, 2010 51.18 51.47 50.43 51.39 9,432,639 +1.48(+2.96%)
May 26, 2010 50.19 51.62 49.71 49.92 126 +0.38(+0.76%)
May 25, 2010 48.14 49.69 47.83 49.54 8,748,000 -0.29(-0.59%)
May 24, 2010 50.23 50.98 49.76 49.83 7,806,916 -1.11(-2.18%)
May 21, 2010 48.92 51.29 48.44 50.94 13,791,009 +1.23(+2.48%)
May 20, 2010 49.79 51.04 49.56 49.71 2,553 -2.53(-4.85%)
May 19, 2010 52.75 53.30 51.52 52.25 12,639,823 -1.20(-2.24%)
May 18, 2010 55.15 55.34 53.10 53.44 29,653 -1.54(-2.81%)
May 17, 2010 55.52 55.53 53.36 54.99 6,101,095 -0.11(-0.20%)
May 14, 2010 55.10 56.34 54.43 55.10 10,080,414 -1.53(-2.70%)
May 13, 2010 57.34 57.84 56.47 56.63 5,009,498 -0.88(-1.52%)
May 12, 2010 56.85 57.90 56.85 57.50 8,021,760 +1.14(+2.03%)
May 11, 2010 56.65 57.34 56.36 56.36 1,013 +0.33(+0.59%)
May 10, 2010 55.71 56.07 55.35 56.03 11,204,626 +3.38(+6.41%)
May 07, 2010 53.89 54.54 51.92 52.65 11,313,181 -0.97(-1.81%)
May 06, 2010 53.34 56.41 48.92 53.62 5,322 -2.77(-4.91%)
May 05, 2010 56.30 56.78 55.58 56.39 6,981,439 -0.72(-1.26%)
May 04, 2010 57.52 57.63 56.67 57.11 59,014 -1.26(-2.15%)
May 03, 2010 56.97 58.61 56.85 58.36 6,892,651 +1.54(+2.71%)
Apr 30, 2010 57.90 58.43 56.69 56.83 7,139,162 -1.07(-1.84%)
Apr 29, 2010 57.27 58.06 57.01 57.89 6,630,471 +1.11(+1.96%)
Apr 28, 2010 57.23 57.26 55.97 56.78 7,264,578 -0.09(-0.15%)
Apr 27, 2010 58.57 58.79 56.67 56.86 7,709,115 -1.46(-2.50%)
Apr 26, 2010 58.51 59.07 58.17 58.32 5,128,874 -0.62(-1.05%)
Apr 23, 2010 58.87 59.38 58.49 58.94 6,625,635 -0.36(-0.61%)
Apr 22, 2010 58.42 59.63 57.81 59.30 11,584,667 +1.12(+1.93%)
Apr 21, 2010 58.18 58.57 56.10 58.18 43,623 +2.16(+3.85%)
Apr 20, 2010 56.13 56.47 55.66 56.03 8,539 +0.35(+0.63%)
Apr 19, 2010 55.13 55.92 55.04 55.67 5,357,248 +0.13(+0.24%)
Apr 16, 2010 56.57 56.57 54.82 55.54 10,292,841 -1.02(-1.80%)
Apr 15, 2010 55.97 56.97 55.97 56.56 3,752,029 +0.31(+0.54%)
Apr 14, 2010 55.57 56.30 55.55 56.25 4,455,951 +0.40(+0.72%)
Apr 13, 2010 56.13 56.24 55.31 55.85 6,474,077 -0.57(-1.02%)
Apr 12, 2010 56.61 56.94 56.33 56.43 4,672,727 -0.39(-0.69%)
Apr 09, 2010 56.69 57.01 56.34 56.82 4,264,545 +0.11(+0.19%)
Apr 08, 2010 56.40 56.85 55.87 56.71 4,769,108 +0.14(+0.25%)
Apr 07, 2010 56.61 56.90 56.07 56.57 8,561,615 -0.20(-0.36%)
Apr 06, 2010 56.36 57.41 56.31 56.77 6,620,041 +0.49(+0.86%)
Apr 05, 2010 57.26 57.31 55.66 56.28 11,887,232 -0.98(-1.71%)
Apr 01, 2010 57.46 57.26 57.26 57.26 5,622,279 +0.30(+0.52%)
Mar 31, 2010 57.21 57.32 56.45 56.97 7,500,522 -0.72(-1.25%)
Mar 30, 2010 57.93 58.20 57.04 57.69 5,584,413 -0.46(-0.78%)
Mar 29, 2010 57.34 58.47 57.27 58.14 11,553,155 +1.19(+2.09%)
Mar 26, 2010 57.01 57.26 56.76 56.95 6,288,500 +0.08(+0.14%)
Mar 25, 2010 57.23 57.61 56.49 56.87 6,922,318 +0.13(+0.24%)
Mar 24, 2010 56.82 57.43 56.32 56.74 9,814,351 +0.11(+0.19%)
Mar 23, 2010 56.91 56.98 56.10 56.63 6,354,376 +0.21(+0.38%)
Mar 22, 2010 56.22 56.99 56.10 56.42 11,488,754 +0.93(+1.68%)
Mar 19, 2010 57.43 57.51 55.48 55.48 22,589,088 -0.12(-0.21%)
Mar 18, 2010 54.41 55.65 54.28 55.60 9,475,370 +1.17(+2.15%)
Mar 17, 2010 54.11 54.52 53.58 54.43 7,652,995 +0.52(+0.96%)
Mar 16, 2010 54.32 54.38 53.59 53.91 9,552,337 -0.53(-0.98%)
Mar 15, 2010 54.20 54.52 53.96 54.45 9,825,826 -0.34(-0.62%)
Mar 12, 2010 55.30 55.30 54.33 54.79 6,758,929 -0.19(-0.34%)
Mar 11, 2010 54.98 55.26 54.25 54.97 9,295,859 +0.05(+0.09%)
Mar 10, 2010 53.46 55.30 53.37 54.93 13,531,732 +1.74(+3.27%)
Mar 09, 2010 53.01 53.62 52.84 53.19 9,758,165 +0.43(+0.82%)
Mar 08, 2010 53.36 53.36 52.67 52.75 6,469,366 -0.54(-1.02%)
Mar 05, 2010 51.83 53.38 51.80 53.30 10,842,346 +1.87(+3.63%)
Mar 04, 2010 50.56 51.62 50.88 51.43 9,838,236 +0.86(+1.71%)
Mar 03, 2010 50.67 50.97 50.25 50.56 5,467,224 +0.01(+0.02%)
Mar 02, 2010 50.71 51.26 50.49 50.56 5,586,722 +0.35(+0.69%)
Mar 01, 2010 49.47 50.47 49.43 50.21 6,711,467 +0.66(+1.33%)
Feb 26, 2010 49.50 50.12 49.45 49.55 5,628,536 +0.23(+0.46%)
Feb 25, 2010 49.21 49.40 48.64 49.33 6,427,918 -0.44(-0.88%)
Feb 24, 2010 49.43 49.98 49.14 49.77 4,334,114 +0.52(+1.05%)
Feb 23, 2010 50.06 50.34 48.84 49.25 8,264,228 -0.94(-1.88%)
Feb 22, 2010 49.88 50.58 49.58 50.19 7,690,967 +0.30(+0.60%)
Feb 19, 2010 49.15 50.48 49.15 49.89 9,395,171 +0.55(+1.11%)
Feb 18, 2010 48.47 49.43 48.42 49.34 5,595,892 +0.84(+1.73%)
Feb 17, 2010 48.16 48.64 47.86 48.50 5,246,489 +0.44(+0.91%)
Feb 16, 2010 47.40 48.09 46.99 48.06 5,440,851 +1.26(+2.70%)
Feb 12, 2010 46.97 46.80 46.80 46.80 6,600,283 -0.74(-1.55%)
Feb 11, 2010 46.88 47.66 46.24 47.54 5,602,824 +0.82(+1.76%)
Feb 10, 2010 46.85 47.11 46.24 46.71 5,400,581 -0.16(-0.33%)
Feb 09, 2010 45.99 47.41 45.81 46.87 10,516,561 +1.45(+3.20%)
Feb 08, 2010 45.76 46.27 45.33 45.42 6,021,822 -0.40(-0.87%)
Feb 05, 2010 46.45 46.87 44.83 45.82 12,333,234 -0.72(-1.55%)
Feb 04, 2010 47.82 47.99 46.48 46.54 9,548,372 -1.68(-3.48%)
Feb 03, 2010 48.27 48.49 47.74 48.22 6,985,568 -0.05(-0.10%)
Feb 02, 2010 47.76 48.31 47.53 48.27 10,089,655 +0.29(+0.61%)
Feb 01, 2010 47.33 48.20 47.32 47.97 7,599,482 +0.75(+1.59%)
Jan 29, 2010 48.94 49.40 47.00 47.22 11,198,359 -1.53(-3.13%)
Jan 28, 2010 48.43 49.05 47.77 48.75 11,373,190 +0.49(+1.02%)
Jan 27, 2010 45.85 48.38 45.84 48.26 18,939,662 +3.29(+7.31%)
Jan 26, 2010 44.84 45.59 44.60 44.97 5,841,567 -0.05(-0.12%)
Jan 25, 2010 45.47 45.78 44.81 45.02 4,478,500 +0.01(+0.02%)
Jan 22, 2010 45.68 46.11 44.96 45.02 6,089,797 -1.11(-2.42%)
Jan 21, 2010 46.99 47.74 45.90 46.13 6,931,520 -0.78(-1.66%)
Jan 20, 2010 47.01 47.20 45.61 46.91 6,896,577 -0.35(-0.74%)
Jan 19, 2010 47.22 47.54 46.72 47.26 6,964,541 -0.13(-0.28%)
Jan 15, 2010 47.95 47.39 47.39 47.39 6,502,898 -0.58(-1.20%)
Jan 14, 2010 47.56 48.02 47.36 47.97 3,850,429 +0.31(+0.65%)
Jan 13, 2010 47.23 48.08 47.03 47.66 6,352,880 +0.57(+1.21%)
Jan 12, 2010 46.81 47.69 46.68 47.09 6,767,612 -0.34(-0.72%)
Jan 11, 2010 48.27 48.38 47.15 47.43 7,218,494 -0.57(-1.18%)
Jan 08, 2010 47.95 48.14 47.42 48.00 9,172,339 -0.47(-0.96%)
Jan 07, 2010 46.37 48.55 45.99 48.47 18,452,694 +1.89(+4.05%)
Jan 06, 2010 45.38 46.75 45.10 46.58 11,339,893 +1.37(+3.03%)
Jan 05, 2010 43.83 45.41 43.64 45.21 11,380,525 +1.43(+3.28%)
Jan 04, 2010 43.42 43.94 42.70 43.78 7,939,480 +1.60(+3.79%)
Dec 31, 2009 42.86 42.18 42.18 42.18 2,809,671 -0.65(-1.51%)
Dec 30, 2009 42.75 43.08 42.66 42.83 3,158,136 -0.19(-0.45%)
Dec 29, 2009 43.12 43.22 42.97 43.02 2,776,991 +0.05(+0.13%)
Dec 28, 2009 43.12 43.29 42.77 42.97 2,659,208 -0.27(-0.61%)
Dec 24, 2009 43.06 43.29 42.94 43.23 1,288,428 +0.41(+0.95%)
Dec 23, 2009 43.18 43.36 42.80 42.83 3,929,304 -0.11(-0.25%)
Dec 22, 2009 42.37 43.15 42.32 42.94 4,709,440 +0.62(+1.47%)
Dec 21, 2009 41.58 42.47 41.58 42.31 4,691,409 +0.67(+1.61%)
Dec 18, 2009 42.62 42.66 41.38 41.64 11,450,137 -0.80(-1.89%)
Dec 17, 2009 42.78 43.17 42.40 42.45 7,474,542 -0.15(-0.35%)
Dec 16, 2009 43.72 43.75 42.43 42.59 10,023,989 -0.79(-1.81%)
Dec 15, 2009 43.93 43.93 43.12 43.38 9,451,288 -0.30(-0.68%)
Dec 14, 2009 43.70 43.77 43.60 43.68 6,199,256 +0.35(+0.81%)
Dec 11, 2009 43.22 43.48 42.95 43.33 9,493,912 +0.46(+1.07%)
Dec 10, 2009 43.36 43.94 42.64 42.87 7,386,154 -0.36(-0.83%)
Dec 09, 2009 43.44 43.48 42.94 43.22 5,004,970 -0.15(-0.34%)
Dec 08, 2009 43.63 43.81 42.90 43.37 5,978,238 -0.12(-0.29%)
Dec 07, 2009 43.01 43.60 42.78 43.50 6,350,840 +0.89(+2.08%)
Dec 04, 2009 42.66 43.21 41.78 42.61 6,993,886 +0.71(+1.69%)
Dec 03, 2009 42.07 42.40 41.70 41.90 5,130,091 -0.01(-0.02%)
Dec 02, 2009 42.11 42.52 41.50 41.91 7,674,450 +0.05(+0.11%)
Dec 01, 2009 41.10 42.25 41.10 41.86 8,160,530 +1.02(+2.50%)
Nov 30, 2009 40.86 41.06 40.35 40.84 6,971,091 -0.03(-0.08%)
Nov 27, 2009 40.01 41.15 39.74 40.87 4,210,980 -0.37(-0.91%)
Nov 25, 2009 40.50 41.26 40.39 41.24 3,877,452 +0.90(+2.22%)
Nov 24, 2009 40.58 41.01 39.70 40.35 4,219,696 -0.66(-1.62%)
Nov 23, 2009 40.91 41.30 40.77 41.01 4,177,517 +0.72(+1.80%)
Nov 20, 2009 39.83 40.43 39.80 40.29 6,027,916 +0.21(+0.52%)
Nov 19, 2009 40.16 40.36 39.55 40.08 4,084,879 -0.46(-1.13%)
Nov 18, 2009 40.98 41.02 40.09 40.54 5,617,344 -0.40(-0.97%)
Nov 17, 2009 40.85 41.06 40.29 40.93 5,063,562 +0.04(+0.10%)
Nov 16, 2009 39.74 40.93 39.65 40.89 7,320,675 +1.40(+3.55%)
Nov 13, 2009 38.95 39.69 38.90 39.49 4,551,615 +0.31(+0.80%)
Nov 12, 2009 39.45 39.68 39.03 39.18 4,264,097 -0.31(-0.79%)
Nov 11, 2009 39.57 40.07 39.39 39.49 4,550,270 +0.28(+0.72%)
Nov 10, 2009 39.80 39.80 39.06 39.21 6,077,214 -0.80(-2.01%)
Nov 09, 2009 38.97 40.12 38.88 40.01 5,703,122 +1.30(+3.36%)
Nov 06, 2009 38.74 38.95 38.43 38.71 4,122,697 +0.24(+0.63%)
Nov 05, 2009 37.79 38.85 37.65 38.47 6,101,177 +1.01(+2.70%)
Nov 04, 2009 37.62 38.10 37.25 37.46 6,521,687 -0.02(-0.06%)
Nov 03, 2009 37.54 37.68 36.98 37.48 6,287,745 -0.13(-0.35%)
Nov 02, 2009 37.26 37.72 36.88 37.61 7,613,184 +0.37(+0.98%)
Oct 30, 2009 37.95 38.03 37.14 37.25 11,168,330 -0.79(-2.07%)
Oct 29, 2009 37.64 38.28 37.26 38.03 10,652,851 +1.24(+3.37%)
Oct 28, 2009 37.19 37.25 36.76 36.80 8,867,356 -0.41(-1.11%)
Oct 27, 2009 37.64 37.82 37.05 37.21 9,040,422 -0.42(-1.12%)
Oct 26, 2009 38.84 38.95 37.40 37.63 9,531,938 -1.25(-3.21%)
Oct 23, 2009 38.78 38.96 38.57 38.88 7,515,876 -0.92(-2.31%)
Oct 22, 2009 39.22 39.92 38.77 39.80 8,181,052 +0.34(+0.87%)
Oct 21, 2009 39.80 40.52 39.35 39.45 10,414,629 -0.98(-2.43%)
Oct 20, 2009 40.13 40.44 39.87 40.43 10,509,478 -1.22(-2.92%)
Oct 19, 2009 41.55 41.88 40.98 41.65 4,929,427 +0.20(+0.49%)
Oct 16, 2009 39.89 41.86 39.62 41.45 9,538,679 +1.11(+2.76%)
Oct 15, 2009 40.54 40.93 39.69 40.33 7,295,190 -0.58(-1.43%)
Oct 14, 2009 40.76 40.95 40.19 40.92 5,962,268 +0.48(+1.18%)
Oct 13, 2009 40.24 40.50 40.02 40.44 3,880,197 +0.19(+0.46%)
Oct 12, 2009 40.99 41.09 40.04 40.26 5,099,940 -0.80(-1.95%)
Oct 09, 2009 40.90 41.10 40.49 41.06 3,325,334 +0.30(+0.75%)
Oct 08, 2009 40.75 40.99 40.41 40.75 4,094,414 +0.40(+0.98%)
Oct 07, 2009 40.66 40.72 39.94 40.36 4,695,955 -0.39(-0.96%)
Oct 06, 2009 40.16 40.96 39.86 40.75 8,013,320 +0.01(+0.02%)
Oct 05, 2009 40.33 40.93 40.04 40.74 3,956,347 +0.69(+1.71%)
Oct 02, 2009 39.89 40.33 39.04 40.05 7,754,923 -0.55(-1.36%)
Oct 01, 2009 41.96 42.00 40.54 40.61 8,438,889 -1.59(-3.77%)
Sep 30, 2009 42.75 43.05 41.66 42.20 7,622,297 -0.37(-0.86%)
Sep 29, 2009 41.52 43.23 41.52 42.56 9,324,783 +1.61(+3.94%)
Sep 28, 2009 40.38 41.56 40.33 40.95 6,318,271 +0.80(+2.00%)
Sep 25, 2009 40.41 40.83 39.97 40.15 4,669,314 -0.21(-0.52%)
Sep 24, 2009 40.70 40.93 40.15 40.36 6,868,069 -0.45(-1.11%)
Sep 23, 2009 41.57 41.61 40.72 40.81 5,915,334 -0.60(-1.45%)
Sep 22, 2009 41.27 41.54 40.62 41.41 5,002,707 +0.22(+0.53%)
Sep 21, 2009 40.99 41.58 40.85 41.19 3,947,530 -0.12(-0.30%)
Sep 18, 2009 41.32 41.53 40.60 41.32 8,383,824 +0.11(+0.26%)
Sep 17, 2009 40.72 41.42 40.68 41.21 6,001,758 +0.75(+1.85%)
Sep 16, 2009 40.57 41.11 40.36 40.46 6,546,573 -0.12(-0.29%)
Sep 15, 2009 39.94 40.79 39.65 40.57 8,449,781 +0.86(+2.16%)
Sep 14, 2009 39.73 39.94 39.30 39.72 5,637,167 -0.30(-0.74%)
Sep 11, 2009 39.46 40.08 39.34 40.01 7,546,466 +0.67(+1.70%)
Sep 10, 2009 39.29 39.52 38.80 39.34 4,937,131 -0.03(-0.08%)
Sep 09, 2009 38.73 39.86 38.73 39.37 7,566,089 +0.80(+2.08%)
Sep 08, 2009 38.75 38.87 38.03 38.57 5,882,489 +0.27(+0.71%)
Sep 04, 2009 37.98 38.39 37.44 38.30 7,329,670 +0.54(+1.42%)
Sep 03, 2009 37.93 38.05 37.22 37.76 7,015,161 +0.05(+0.12%)
Sep 02, 2009 37.86 38.17 37.53 37.72 4,922,266 -0.29(-0.76%)
Sep 01, 2009 38.35 39.26 37.77 38.00 10,577,453 -0.70(-1.81%)
Aug 31, 2009 39.09 39.16 38.20 38.70 11,931,970 -1.07(-2.68%)
Aug 28, 2009 40.27 40.93 39.51 39.77 14,702,717 -0.61(-1.51%)
Aug 27, 2009 40.03 40.82 39.74 40.38 22,807,156 +3.12(+8.36%)
Aug 26, 2009 37.46 37.70 36.97 37.26 5,076,643 -0.34(-0.89%)
Aug 25, 2009 37.01 38.00 36.84 37.60 10,584,476 +0.87(+2.38%)
Aug 24, 2009 36.24 37.24 35.82 36.73 7,901,395 +0.98(+2.75%)
Aug 21, 2009 35.21 35.86 35.00 35.74 7,096,553 +0.88(+2.53%)
Aug 20, 2009 33.93 34.93 33.89 34.86 6,663,036 +0.95(+2.80%)
Aug 19, 2009 33.90 34.22 33.59 33.91 8,442,704 -0.20(-0.59%)
Aug 18, 2009 34.29 34.70 34.04 34.12 6,986,462 +0.02(+0.05%)
Aug 17, 2009 34.41 34.50 34.05 34.10 6,687,368 -0.87(-2.47%)
Aug 14, 2009 35.70 36.03 34.45 34.96 13,484,067 -1.01(-2.79%)
Aug 13, 2009 36.20 36.52 35.65 35.97 4,471,402 -0.14(-0.39%)
Aug 12, 2009 35.32 36.45 35.31 36.11 6,008,547 +0.74(+2.09%)
Aug 11, 2009 35.50 35.71 34.94 35.37 6,572,448 -0.30(-0.83%)
Aug 10, 2009 36.16 36.16 35.21 35.67 7,212,828 -0.72(-1.97%)
Aug 07, 2009 35.76 36.79 35.36 36.38 8,584,049 +0.91(+2.57%)
Aug 06, 2009 34.51 35.63 34.31 35.47 13,098,278 +1.16(+3.38%)
Aug 05, 2009 34.00 34.45 33.82 34.31 9,149,711 +0.01(+0.02%)
Aug 04, 2009 34.01 34.63 33.78 34.30 7,652,170 +0.24(+0.71%)
Aug 03, 2009 33.65 34.30 33.13 34.06 7,782,963 +0.62(+1.86%)
Jul 31, 2009 33.76 33.89 33.35 33.44 7,737,203 -0.26(-0.76%)
Jul 30, 2009 34.24 34.68 33.61 33.69 10,626,157 -0.10(-0.30%)
Jul 29, 2009 33.51 33.90 33.23 33.80 6,516,636 +0.09(+0.28%)
Jul 28, 2009 32.72 33.78 32.57 33.70 10,049,852 +0.96(+2.93%)
Jul 27, 2009 32.73 33.02 32.28 32.74 7,278,523 -0.27(-0.83%)
Jul 24, 2009 32.69 33.11 32.51 33.02 6,503,716 +0.33(+1.00%)
Jul 23, 2009 32.73 32.88 31.78 32.69 17,475,624 -0.04(-0.12%)
Jul 22, 2009 33.04 33.87 32.69 32.73 15,466,700 -0.79(-2.37%)
Jul 21, 2009 33.37 34.06 33.12 33.52 11,757,346 +0.64(+1.94%)
Jul 20, 2009 32.50 32.93 32.07 32.88 7,103,265 +0.65(+2.03%)
Jul 17, 2009 32.92 33.04 32.03 32.23 7,304,109 -0.54(-1.64%)
Jul 16, 2009 31.96 32.90 31.96 32.77 6,874,336 +0.54(+1.67%)
Jul 15, 2009 31.77 32.31 31.57 32.23 10,095,882 +0.74(+2.35%)
Jul 14, 2009 31.47 31.87 31.26 31.49 7,377,068 -0.02(-0.07%)
Jul 13, 2009 30.89 31.82 30.89 31.51 8,404,284 +0.62(+1.99%)
Jul 10, 2009 30.55 30.94 30.33 30.90 7,486,192 +0.27(+0.89%)
Jul 09, 2009 30.97 31.17 30.41 30.62 6,971,667 -0.19(-0.63%)
Jul 08, 2009 30.48 31.04 30.33 30.82 11,293,494 +0.40(+1.31%)
Jul 07, 2009 31.56 31.71 30.34 30.42 9,883,419 -1.18(-3.75%)
Jul 06, 2009 31.47 31.76 31.11 31.61 9,153,446 -0.21(-0.66%)
Jul 02, 2009 32.58 32.58 31.65 31.82 9,241,679 -1.09(-3.32%)
Jul 01, 2009 33.22 33.47 32.84 32.91 8,144,661 -0.21(-0.64%)
Jun 30, 2009 34.00 34.12 32.81 33.12 10,678,578 -0.12(-0.35%)
Jun 29, 2009 32.84 33.52 32.79 33.23 7,076,894 +0.60(+1.84%)
Jun 26, 2009 32.81 33.34 32.34 32.63 19,993,034 -0.51(-1.53%)
Jun 25, 2009 32.40 33.20 32.38 33.14 17,972,808 +0.94(+2.93%)
Jun 24, 2009 33.62 33.94 32.02 32.20 27,312,886 -1.99(-5.81%)
Jun 23, 2009 34.59 34.68 33.13 34.19 35,009,912 -2.36(-6.46%)
Jun 22, 2009 37.27 37.43 36.26 36.55 6,671,179 -1.20(-3.18%)
Jun 19, 2009 38.32 38.60 37.49 37.75 9,025,498 -0.41(-1.06%)
Jun 18, 2009 37.74 38.40 37.52 38.15 3,976,473 +0.32(+0.84%)
Jun 17, 2009 37.83 38.31 37.44 37.83 6,250,730 -0.22(-0.57%)
Jun 16, 2009 38.63 39.08 37.95 38.05 7,347,787 -0.54(-1.39%)
Jun 15, 2009 39.66 39.81 38.20 38.59 8,165,853 -1.50(-3.73%)
Jun 12, 2009 39.55 40.18 39.05 40.08 7,028,191 +0.61(+1.54%)
Jun 11, 2009 40.39 40.96 39.34 39.48 15,210,011 -1.28(-3.14%)
Jun 10, 2009 41.16 41.46 39.82 40.75 8,413,509 -0.04(-0.10%)
Jun 09, 2009 41.60 41.60 39.98 40.79 9,910,495 -0.37(-0.91%)
Jun 08, 2009 40.01 41.56 39.84 41.17 10,211,726 +0.14(+0.34%)
Jun 05, 2009 40.65 41.50 40.65 41.03 17,612,308 +1.62(+4.11%)
Jun 04, 2009 37.89 39.67 37.85 39.41 9,353,807 +1.71(+4.55%)
Jun 03, 2009 37.96 38.34 37.24 37.69 6,031,540 -0.65(-1.69%)
Jun 02, 2009 37.17 38.52 36.87 38.34 9,564,642 +1.17(+3.14%)
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.