Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 74.85 74.17 74.17 74.17 2,232,327 -1.53(-2.02%)
Dec 30, 2009 75.55 75.77 74.97 75.70 1,787,632 +0.01(+0.01%)
Dec 29, 2009 73.80 75.85 73.64 75.69 3,280,790 +1.90(+2.58%)
Dec 28, 2009 73.37 74.17 73.20 73.79 2,389,879 +0.40(+0.55%)
Dec 24, 2009 74.66 75.01 73.20 73.39 1,640,436 -1.06(-1.42%)
Dec 23, 2009 74.01 74.66 73.65 74.45 2,442,683 +0.23(+0.31%)
Dec 22, 2009 75.22 75.92 74.02 74.22 3,999,367 -1.08(-1.44%)
Dec 21, 2009 75.93 76.62 74.76 75.30 4,092,515 -0.20(-0.27%)
Dec 18, 2009 75.63 76.23 74.25 75.51 5,404,710 +0.43(+0.57%)
Dec 17, 2009 76.88 77.42 75.01 75.08 9,449,518 -5.45(-6.77%)
Dec 16, 2009 81.72 82.30 79.77 80.53 3,938,140 -0.68(-0.83%)
Dec 15, 2009 80.41 81.77 80.00 81.21 5,539,734 +0.71(+0.88%)
Dec 14, 2009 79.46 80.57 79.41 80.49 2,975,186 +2.33(+2.98%)
Dec 11, 2009 78.16 79.06 77.85 78.17 2,042,387 -0.09(-0.11%)
Dec 10, 2009 79.34 80.01 77.93 78.25 2,673,418 -0.85(-1.08%)
Dec 09, 2009 80.31 80.31 78.31 79.11 3,813,407 -0.78(-0.98%)
Dec 08, 2009 79.53 80.55 79.12 79.89 7,725,353 +2.10(+2.70%)
Dec 07, 2009 78.23 78.61 77.68 77.79 2,554,899 -0.36(-0.47%)
Dec 04, 2009 77.40 78.25 76.49 78.16 3,292,771 +1.77(+2.32%)
Dec 03, 2009 77.87 78.11 76.25 76.39 3,652,339 -1.03(-1.33%)
Dec 02, 2009 76.33 77.58 76.03 77.42 2,784,695 +1.08(+1.42%)
Dec 01, 2009 75.90 76.95 75.40 76.33 3,593,711 +1.27(+1.69%)
Nov 30, 2009 73.65 75.30 72.96 75.06 2,931,238 +1.60(+2.18%)
Nov 27, 2009 72.25 74.25 71.85 73.46 1,682,514 -0.76(-1.02%)
Nov 25, 2009 72.79 74.26 72.75 74.22 2,363,690 +1.52(+2.09%)
Nov 24, 2009 73.27 73.92 72.49 72.70 1,692,335 -0.73(-0.99%)
Nov 23, 2009 73.77 74.49 72.98 73.43 2,512,222 +0.74(+1.01%)
Nov 20, 2009 72.82 73.42 71.64 72.69 2,725,548 -0.62(-0.85%)
Nov 19, 2009 74.09 74.30 72.40 73.31 2,213,257 -1.09(-1.47%)
Nov 18, 2009 75.56 75.77 74.08 74.41 2,624,718 -1.38(-1.82%)
Nov 17, 2009 75.27 75.93 74.73 75.78 4,132,342 +0.41(+0.54%)
Nov 16, 2009 74.25 75.48 73.85 75.37 3,596,817 +2.52(+3.45%)
Nov 13, 2009 72.43 73.08 71.93 72.86 2,181,135 +1.08(+1.50%)
Nov 12, 2009 73.16 73.60 71.57 71.78 2,831,268 -1.55(-2.11%)
Nov 11, 2009 73.37 74.46 72.81 73.33 4,367,406 +0.33(+0.45%)
Nov 10, 2009 71.72 73.13 71.37 73.00 3,903,595 +0.81(+1.12%)
Nov 09, 2009 69.17 72.21 68.46 72.19 4,624,764 +3.64(+5.32%)
Nov 06, 2009 66.17 68.76 66.17 68.55 3,256,979 +1.88(+2.83%)
Nov 05, 2009 65.36 66.95 65.34 66.66 2,480,199 +1.85(+2.85%)
Nov 04, 2009 67.05 67.08 64.68 64.81 2,992,162 -1.70(-2.55%)
Nov 03, 2009 64.94 66.74 64.52 66.51 3,959,287 +1.74(+2.69%)
Nov 02, 2009 64.89 65.61 63.80 64.77 3,089,186 +0.16(+0.25%)
Oct 30, 2009 66.43 67.17 64.36 64.61 3,340,487 -2.01(-3.02%)
Oct 29, 2009 66.12 67.29 65.58 66.62 3,079,259 +1.25(+1.92%)
Oct 28, 2009 66.22 67.05 65.14 65.37 3,213,699 -1.10(-1.66%)
Oct 27, 2009 68.41 68.57 66.37 66.47 3,934,530 -1.85(-2.71%)
Oct 26, 2009 68.57 70.29 68.02 68.32 2,357,439 -0.21(-0.31%)
Oct 23, 2009 69.45 69.61 68.20 68.53 3,222,599 -1.65(-2.36%)
Oct 22, 2009 70.73 70.73 68.80 70.18 2,607,952 -0.58(-0.82%)
Oct 21, 2009 72.43 73.19 70.63 70.76 2,468,178 -1.84(-2.53%)
Oct 20, 2009 71.64 72.73 71.59 72.60 3,847,477 +1.50(+2.11%)
Oct 19, 2009 71.38 71.69 70.85 71.10 2,345,842 -0.05(-0.07%)
Oct 16, 2009 71.20 71.70 70.66 71.15 3,224,118 -0.77(-1.08%)
Oct 15, 2009 70.95 72.11 70.62 71.93 3,370,845 +0.56(+0.78%)
Oct 14, 2009 70.37 71.46 70.14 71.37 3,413,576 +1.87(+2.69%)
Oct 13, 2009 68.97 69.52 68.08 69.50 2,836,085 +0.51(+0.73%)
Oct 12, 2009 69.28 69.57 68.51 68.99 1,708,178 +0.12(+0.18%)
Oct 09, 2009 69.43 69.77 68.53 68.87 2,750,434 -0.61(-0.88%)
Oct 08, 2009 68.21 70.13 67.74 69.48 7,849,240 +1.74(+2.57%)
Oct 07, 2009 66.63 67.85 66.20 67.74 2,768,742 +1.00(+1.51%)
Oct 06, 2009 67.17 68.41 66.13 66.73 3,465,890 -0.33(-0.49%)
Oct 05, 2009 65.58 67.25 65.13 67.06 3,535,909 +1.66(+2.54%)
Oct 02, 2009 65.06 65.93 64.40 65.40 3,780,280 -0.09(-0.14%)
Oct 01, 2009 67.14 67.64 65.29 65.49 4,690,938 -1.37(-2.05%)
Sep 30, 2009 66.65 67.65 65.53 66.86 3,990,621 +0.16(+0.24%)
Sep 29, 2009 67.59 67.85 66.54 66.70 2,903,168 -0.47(-0.70%)
Sep 28, 2009 65.35 67.85 65.27 67.17 3,721,761 +1.95(+2.99%)
Sep 25, 2009 66.55 67.13 64.80 65.22 3,366,729 -1.79(-2.67%)
Sep 24, 2009 66.93 67.75 66.03 67.01 3,511,076 +0.10(+0.15%)
Sep 23, 2009 67.97 68.44 66.87 66.91 3,305,840 -0.78(-1.16%)
Sep 22, 2009 67.66 68.29 67.55 67.69 3,294,069 +0.51(+0.75%)
Sep 21, 2009 67.30 67.55 66.00 67.19 3,259,925 -0.52(-0.76%)
Sep 18, 2009 68.30 68.35 67.11 67.70 4,830,259 -0.26(-0.38%)
Sep 17, 2009 67.95 69.77 67.15 67.96 6,755,189 -1.74(-2.50%)
Sep 16, 2009 71.12 71.12 68.80 69.70 5,000,362 -0.99(-1.40%)
Sep 15, 2009 70.54 71.11 69.80 70.69 5,241,253 +0.58(+0.82%)
Sep 14, 2009 68.44 70.21 68.17 70.11 5,697,380 +1.39(+2.02%)
Sep 11, 2009 67.51 69.60 67.48 68.73 12,482,926 +4.14(+6.41%)
Sep 10, 2009 64.15 64.62 63.44 64.58 2,720,664 +0.55(+0.86%)
Sep 09, 2009 63.75 64.32 63.07 64.03 3,971,363 +0.99(+1.56%)
Sep 08, 2009 63.70 63.95 62.16 63.05 3,450,730 +0.06(+0.10%)
Sep 04, 2009 62.11 63.06 62.06 62.98 2,206,352 +1.00(+1.61%)
Sep 03, 2009 61.54 62.06 60.65 61.99 2,202,737 +1.09(+1.80%)
Sep 02, 2009 61.11 61.91 60.49 60.90 3,421,362 -0.44(-0.71%)
Sep 01, 2009 61.20 63.41 61.05 61.33 6,082,972 +0.26(+0.42%)
Aug 31, 2009 61.47 61.69 60.71 61.07 2,050,128 -1.02(-1.65%)
Aug 28, 2009 61.45 62.46 61.20 62.09 3,708,501 +1.18(+1.94%)
Aug 27, 2009 60.33 61.22 58.98 60.91 3,133,016 +0.68(+1.14%)
Aug 26, 2009 60.65 61.05 59.90 60.23 2,315,850 -0.44(-0.73%)
Aug 25, 2009 60.80 61.60 60.53 60.67 3,059,816 +0.37(+0.62%)
Aug 24, 2009 60.43 61.13 60.12 60.30 2,056,685 -0.03(-0.04%)
Aug 21, 2009 59.30 60.58 58.92 60.33 3,337,879 +1.57(+2.68%)
Aug 20, 2009 58.16 59.01 58.07 58.75 1,927,357 +0.40(+0.69%)
Aug 19, 2009 57.95 58.71 57.06 58.35 2,325,135 -0.11(-0.18%)
Aug 18, 2009 57.14 58.66 57.04 58.46 3,037,257 +1.21(+2.11%)
Aug 17, 2009 58.09 58.09 56.48 57.25 2,650,314 -1.42(-2.42%)
Aug 14, 2009 59.37 59.68 57.77 58.67 2,059,306 -0.80(-1.34%)
Aug 13, 2009 59.86 59.86 58.46 59.47 2,375,726 +0.47(+0.80%)
Aug 12, 2009 58.66 59.72 58.25 59.00 2,754,889 +0.36(+0.62%)
Aug 11, 2009 59.27 59.55 58.34 58.64 3,594,588 -1.02(-1.71%)
Aug 10, 2009 59.25 60.30 59.25 59.66 3,083,740 -0.66(-1.09%)
Aug 07, 2009 59.73 61.13 59.49 60.32 5,433,735 +1.32(+2.24%)
Aug 06, 2009 60.26 60.26 58.82 58.99 3,608,513 -0.90(-1.50%)
Aug 05, 2009 60.92 61.17 59.46 59.89 3,844,149 -0.94(-1.55%)
Aug 04, 2009 60.90 61.16 60.28 60.83 3,498,294 -0.38(-0.62%)
Aug 03, 2009 60.75 61.67 60.01 61.22 2,926,175 +0.92(+1.52%)
Jul 31, 2009 59.89 60.89 59.64 60.30 2,851,120 +0.41(+0.68%)
Jul 30, 2009 59.14 60.98 58.71 59.89 3,938,085 +1.45(+2.48%)
Jul 29, 2009 57.91 59.26 57.45 58.44 2,897,529 +0.12(+0.21%)
Jul 28, 2009 58.60 59.30 57.86 58.32 3,278,320 -0.47(-0.80%)
Jul 27, 2009 58.22 59.22 57.33 58.79 3,387,711 +1.03(+1.79%)
Jul 24, 2009 56.61 57.78 56.41 57.76 3,780,269 +0.66(+1.15%)
Jul 23, 2009 54.48 57.47 54.22 57.10 5,157,184 +2.17(+3.95%)
Jul 22, 2009 53.20 55.30 52.90 54.93 3,337,570 +1.18(+2.20%)
Jul 21, 2009 55.11 55.22 52.99 53.75 3,829,184 -1.08(-1.98%)
Jul 20, 2009 53.93 54.92 53.56 54.83 3,631,872 +1.08(+2.02%)
Jul 17, 2009 54.50 55.31 53.48 53.75 6,146,559 -1.17(-2.14%)
Jul 16, 2009 50.79 55.56 50.73 54.92 10,991,249 +3.94(+7.72%)
Jul 15, 2009 50.05 51.06 49.83 50.98 5,274,191 +1.62(+3.28%)
Jul 14, 2009 49.57 49.86 48.52 49.37 2,528,262 -0.23(-0.47%)
Jul 13, 2009 48.58 49.60 48.56 49.60 2,923,592 +0.82(+1.68%)
Jul 10, 2009 47.70 49.06 47.70 48.78 2,642,487 +0.84(+1.76%)
Jul 09, 2009 47.63 48.44 47.43 47.94 2,730,827 +0.51(+1.07%)
Jul 08, 2009 48.70 49.70 46.74 47.43 6,108,348 -0.85(-1.77%)
Jul 07, 2009 49.71 49.71 48.27 48.28 3,160,713 -1.53(-3.07%)
Jul 06, 2009 48.10 49.90 47.98 49.81 5,786,463 +1.53(+3.17%)
Jul 02, 2009 49.02 49.38 48.06 48.28 3,477,241 -1.65(-3.31%)
Jul 01, 2009 49.61 50.82 49.55 49.94 2,600,035 +0.50(+1.01%)
Jun 30, 2009 50.60 50.62 48.99 49.44 4,666,166 -0.01(-0.02%)
Jun 29, 2009 49.38 50.02 48.66 49.45 2,827,767 +0.20(+0.40%)
Jun 26, 2009 49.44 49.86 48.94 49.25 3,717,511 -0.78(-1.56%)
Jun 25, 2009 48.45 50.11 48.26 50.03 7,238,771 +3.02(+6.43%)
Jun 24, 2009 45.48 48.02 45.15 47.01 7,360,028 +1.90(+4.22%)
Jun 23, 2009 45.61 46.22 44.93 45.11 5,391,372 +0.62(+1.40%)
Jun 22, 2009 44.96 45.55 44.32 44.49 4,977,267 -1.24(-2.72%)
Jun 19, 2009 46.49 46.73 45.33 45.73 3,367,817 -0.45(-0.98%)
Jun 18, 2009 45.89 46.51 44.98 46.18 4,657,704 +1.12(+2.49%)
Jun 17, 2009 44.69 45.95 44.23 45.06 10,260,357 -0.64(-1.40%)
Jun 16, 2009 46.13 47.35 45.10 45.70 5,633,985 -0.52(-1.13%)
Jun 15, 2009 47.72 47.93 45.98 46.23 4,570,284 -2.12(-4.38%)
Jun 12, 2009 49.55 49.97 47.67 48.34 4,325,057 -1.57(-3.15%)
Jun 11, 2009 50.53 51.14 49.78 49.92 3,959,676 -0.97(-1.90%)
Jun 10, 2009 51.94 51.94 49.81 50.89 2,789,329 +0.17(+0.33%)
Jun 09, 2009 50.05 51.17 49.87 50.72 2,541,834 +0.53(+1.06%)
Jun 08, 2009 49.94 50.58 49.49 50.18 2,802,460 -0.58(-1.14%)
Jun 05, 2009 51.30 52.34 50.56 50.76 4,290,174 +0.10(+0.19%)
Jun 04, 2009 50.12 50.70 49.50 50.66 2,145,584 +0.62(+1.24%)
Jun 03, 2009 50.88 51.04 49.51 50.04 3,013,577 -1.20(-2.34%)
Jun 02, 2009 51.54 52.78 50.82 51.24 2,623,145 -0.20(-0.40%)
Jun 01, 2009 50.92 51.77 49.58 51.45 2,896,840 +2.18(+4.42%)
May 29, 2009 47.74 49.30 47.49 49.27 3,187,097 +1.64(+3.45%)
May 28, 2009 48.07 48.43 46.36 47.62 3,248,243 +0.20(+0.41%)
May 27, 2009 49.29 49.73 47.27 47.43 2,742,076 -1.77(-3.60%)
May 26, 2009 46.56 49.49 46.53 49.20 3,409,370 +2.23(+4.75%)
May 22, 2009 47.51 47.69 45.97 46.97 3,412,542 -0.52(-1.10%)
May 21, 2009 48.82 48.82 46.79 47.49 3,330,788 -2.00(-4.04%)
May 20, 2009 49.33 50.93 48.80 49.49 4,997,057 +0.92(+1.90%)
May 19, 2009 48.09 49.18 48.00 48.57 3,293,022 +0.52(+1.07%)
May 18, 2009 47.62 48.18 46.90 48.05 4,059,791 +0.96(+2.04%)
May 15, 2009 47.65 48.52 46.74 47.09 4,071,308 -0.38(-0.81%)
May 14, 2009 46.86 48.10 46.77 47.47 3,060,262 +0.62(+1.33%)
May 13, 2009 48.41 48.41 46.46 46.85 4,475,506 -2.14(-4.37%)
May 12, 2009 50.66 50.92 48.43 48.99 4,622,318 -1.82(-3.59%)
May 11, 2009 51.96 52.52 50.67 50.82 4,788,623 -2.57(-4.81%)
May 08, 2009 53.43 54.19 52.44 53.38 3,553,903 +0.66(+1.25%)
May 07, 2009 55.15 55.25 52.10 52.73 4,748,184 -2.12(-3.87%)
May 06, 2009 54.39 54.97 53.33 54.85 4,087,288 +0.84(+1.56%)
May 05, 2009 52.83 54.22 52.69 54.01 4,494,897 +1.11(+2.10%)
May 04, 2009 49.17 53.02 48.94 52.90 4,757,570 +3.89(+7.94%)
May 01, 2009 49.69 50.02 48.29 49.00 3,003,830 -0.74(-1.48%)
Apr 30, 2009 49.69 51.31 49.38 49.74 4,378,758 +0.61(+1.25%)
Apr 29, 2009 47.96 49.71 47.89 49.13 2,748,382 +1.74(+3.68%)
Apr 28, 2009 46.32 48.20 46.22 47.38 3,251,203 +0.44(+0.93%)
Apr 27, 2009 48.40 49.00 46.80 46.95 3,381,946 -2.88(-5.78%)
Apr 24, 2009 48.92 50.44 48.63 49.83 3,432,182 +0.91(+1.85%)
Apr 23, 2009 46.44 49.06 45.86 48.92 6,269,291 +1.60(+3.38%)
Apr 22, 2009 46.36 49.55 46.36 47.32 5,034,312 +0.60(+1.29%)
Apr 21, 2009 45.04 46.82 44.68 46.72 3,272,178 +1.32(+2.90%)
Apr 20, 2009 46.44 46.60 45.24 45.40 4,085,706 -1.93(-4.08%)
Apr 17, 2009 47.30 47.65 45.48 47.33 6,082,995 -0.88(-1.83%)
Apr 16, 2009 44.66 48.46 44.48 48.21 5,731,196 +3.73(+8.39%)
Apr 15, 2009 44.90 45.11 43.73 44.48 3,351,374 -0.56(-1.24%)
Apr 14, 2009 44.44 46.42 44.44 45.04 3,611,154 -0.28(-0.61%)
Apr 13, 2009 44.79 45.55 43.77 45.31 3,100,856 +0.05(+0.12%)
Apr 09, 2009 43.70 45.46 43.49 45.26 3,889,253 +2.62(+6.15%)
Apr 08, 2009 41.41 42.97 41.06 42.64 3,163,888 +1.32(+3.18%)
Apr 07, 2009 42.18 42.22 41.15 41.32 2,939,956 -1.62(-3.77%)
Apr 06, 2009 44.02 44.18 41.90 42.94 5,948,003 -1.52(-3.42%)
Apr 03, 2009 42.94 44.58 42.74 44.46 4,859,508 +0.84(+1.92%)
Apr 02, 2009 40.86 44.87 40.72 43.62 10,370,769 +3.66(+9.16%)
Apr 01, 2009 39.34 40.21 39.06 39.96 3,688,434 +0.42(+1.06%)
Mar 31, 2009 39.62 40.41 38.28 39.54 4,960,233 +0.36(+0.93%)
Mar 30, 2009 40.00 40.00 38.64 39.18 4,369,519 -2.58(-6.17%)
Mar 26, 2009 38.89 41.94 38.75 41.76 5,574,467 +3.30(+8.57%)
Mar 25, 2009 39.89 39.89 37.38 38.46 4,889,357 -0.27(-0.69%)
Mar 24, 2009 39.20 39.91 38.54 38.73 4,434,713 -0.86(-2.18%)
Mar 23, 2009 38.12 39.62 38.07 39.59 4,641,630 +2.35(+6.30%)
Mar 20, 2009 39.99 40.43 36.81 37.24 10,378,267 -3.94(-9.57%)
Mar 19, 2009 39.07 41.63 39.05 41.18 12,660,258 +2.92(+7.63%)
Mar 18, 2009 37.33 39.30 36.53 38.26 8,441,141 +0.95(+2.55%)
Mar 17, 2009 36.20 37.38 35.85 37.31 5,771,943 +1.62(+4.53%)
Mar 16, 2009 34.42 36.94 34.27 35.70 6,933,450 +1.92(+5.68%)
Mar 13, 2009 34.50 34.69 33.32 33.78 0 -0.50(-1.45%)
Mar 12, 2009 33.26 34.39 32.13 34.27 4,779,186 +0.89(+2.66%)
Mar 11, 2009 33.14 34.13 32.53 33.39 6,290,828 +0.44(+1.32%)
Mar 10, 2009 31.11 33.05 30.71 32.95 7,704,463 +2.48(+8.14%)
Mar 09, 2009 31.24 31.90 30.24 30.47 7,642,954 -1.32(-4.14%)
Mar 06, 2009 35.17 35.42 31.16 31.79 0 -2.88(-8.31%)
Mar 05, 2009 36.98 36.98 34.21 34.67 7,235,888 -3.18(-8.41%)
Mar 04, 2009 36.09 38.35 35.78 37.85 5,826,842 +1.96(+5.47%)
Mar 02, 2009 37.70 38.18 35.85 35.88 5,679,771 -2.52(-6.57%)
Feb 27, 2009 37.94 39.12 37.66 38.41 0 -0.11(-0.28%)
Feb 26, 2009 39.76 39.86 38.41 38.51 4,972,995 -0.88(-2.23%)
Feb 25, 2009 41.53 41.53 38.79 39.39 6,336,002 -2.27(-5.44%)
Feb 24, 2009 39.90 41.98 38.97 41.66 5,254,673 +2.06(+5.21%)
Feb 23, 2009 42.07 42.07 39.39 39.60 4,482,464 -2.14(-5.13%)
Feb 20, 2009 41.78 42.22 40.48 41.74 4,438,910 -0.63(-1.49%)
Feb 19, 2009 42.77 43.86 42.04 42.37 3,665,406 -0.29(-0.69%)
Feb 18, 2009 43.99 44.78 42.19 42.66 4,461,468 -1.07(-2.44%)
Feb 17, 2009 45.10 45.31 43.50 43.73 4,354,085 -2.32(-5.04%)
Feb 13, 2009 46.41 48.10 45.97 46.05 4,001,477 -0.37(-0.80%)
Feb 12, 2009 46.08 46.50 44.84 46.42 3,420,740 -0.28(-0.59%)
Feb 11, 2009 46.58 47.18 46.01 46.70 2,668,072 +0.45(+0.98%)
Feb 10, 2009 48.67 49.47 45.31 46.25 5,767,624 -3.23(-6.52%)
Feb 09, 2009 49.20 50.42 48.78 49.47 3,102,709 +0.35(+0.71%)
Feb 06, 2009 46.87 49.54 46.69 49.13 4,408,421 +2.39(+5.12%)
Feb 05, 2009 45.14 46.83 44.84 46.74 3,552,726 +1.18(+2.59%)
Feb 04, 2009 47.00 47.64 45.44 45.55 4,183,290 -1.40(-2.99%)
Feb 03, 2009 44.16 47.20 44.00 46.96 5,247,185 +3.27(+7.49%)
Feb 02, 2009 44.95 45.10 43.34 43.69 4,971,030 -1.59(-3.51%)
Jan 30, 2009 48.97 48.97 44.93 45.28 0 -3.19(-6.58%)
Jan 29, 2009 49.86 50.14 48.26 48.47 2,789,546 -1.97(-3.91%)
Jan 28, 2009 50.21 51.35 49.34 50.44 3,255,956 +1.05(+2.12%)
Jan 27, 2009 48.89 49.63 47.78 49.39 2,774,371 +0.89(+1.83%)
Jan 26, 2009 47.94 49.46 47.82 48.50 2,665,377 +0.40(+0.83%)
Jan 23, 2009 48.94 49.55 47.51 48.10 4,133,242 -1.96(-3.92%)
Jan 22, 2009 49.78 50.89 49.19 50.07 2,282,202 -0.49(-0.97%)
Jan 21, 2009 49.51 50.67 48.83 50.56 3,031,444 +1.69(+3.46%)
Jan 20, 2009 51.89 51.99 48.82 48.87 3,495,775 -3.20(-6.15%)
Jan 16, 2009 52.78 53.07 50.67 52.07 0 +0.02(+0.03%)
Jan 15, 2009 51.49 52.47 49.95 52.05 3,313,572 +0.59(+1.14%)
Jan 14, 2009 52.98 53.02 50.83 51.46 3,432,562 -2.28(-4.25%)
Jan 13, 2009 53.53 54.68 52.98 53.75 2,715,126 +0.14(+0.27%)
Jan 12, 2009 53.61 54.21 53.34 53.61 2,252,554 -0.01(-0.02%)
Jan 09, 2009 55.46 55.46 53.34 53.62 2,114,543 -1.57(-2.85%)
Jan 08, 2009 55.57 56.11 54.53 55.19 2,311,338 -0.50(-0.89%)
Jan 07, 2009 56.45 57.11 55.39 55.69 2,784,024 -1.27(-2.23%)
Jan 06, 2009 57.33 57.55 56.40 56.96 4,573,183 +0.12(+0.20%)
Jan 05, 2009 56.84 57.19 56.50 56.84 4,237,493 -0.44(-0.76%)
Jan 02, 2009 57.03 57.48 55.91 57.28 0 +0.26(+0.45%)
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.