Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 84.21 83.45 83.45 83.45 1,984,200 -1.72(-2.02%)
Dec 30, 2009 85.00 85.24 84.35 85.17 1,588,934 +0.01(+0.01%)
Dec 29, 2009 83.03 85.34 82.85 85.16 2,916,125 +2.14(+2.58%)
Dec 28, 2009 82.54 83.45 82.35 83.02 2,124,240 +0.45(+0.54%)
Dec 24, 2009 84.00 84.39 82.35 82.57 1,458,099 -1.19(-1.42%)
Dec 23, 2009 83.26 84.00 82.86 83.76 2,171,175 +0.26(+0.31%)
Dec 22, 2009 84.63 85.41 83.28 83.50 3,554,830 -1.22(-1.44%)
Dec 21, 2009 85.43 86.20 84.11 84.72 3,637,625 -0.23(-0.27%)
Dec 18, 2009 85.09 85.76 83.53 84.95 4,803,967 +0.48(+0.57%)
Dec 17, 2009 86.49 87.10 84.39 84.47 8,399,187 -6.13(-6.77%)
Dec 16, 2009 91.94 92.59 89.75 90.60 3,500,409 -0.76(-0.83%)
Dec 15, 2009 90.46 91.99 90.00 91.36 4,923,983 +0.80(+0.88%)
Dec 14, 2009 89.40 90.65 89.34 90.56 2,644,489 +2.62(+2.98%)
Dec 11, 2009 87.93 88.95 87.59 87.94 1,815,372 -0.10(-0.11%)
Dec 10, 2009 89.26 90.01 87.67 88.04 2,376,263 -0.96(-1.08%)
Dec 09, 2009 90.35 90.35 88.10 89.00 3,389,540 -0.88(-0.98%)
Dec 08, 2009 89.47 90.62 89.01 89.88 6,866,666 +2.36(+2.70%)
Dec 07, 2009 88.01 88.44 87.39 87.52 2,270,918 -0.41(-0.47%)
Dec 04, 2009 87.08 88.04 86.06 87.93 2,926,774 +1.99(+2.32%)
Dec 03, 2009 87.61 87.88 85.78 85.94 3,246,375 -1.16(-1.33%)
Dec 02, 2009 85.88 87.28 85.54 87.10 2,475,171 +1.22(+1.42%)
Dec 01, 2009 85.39 86.57 84.83 85.88 3,194,264 +1.43(+1.69%)
Nov 30, 2009 82.86 84.72 82.08 84.45 2,605,426 +1.80(+2.18%)
Nov 27, 2009 81.29 83.54 80.84 82.65 1,495,500 -0.85(-1.02%)
Nov 25, 2009 81.89 83.55 81.85 83.50 2,100,962 +1.71(+2.09%)
Nov 24, 2009 82.43 83.16 81.55 81.79 1,504,229 -0.82(-0.99%)
Nov 23, 2009 83.00 83.81 82.11 82.61 2,232,984 +0.83(+1.01%)
Nov 20, 2009 81.93 82.60 80.60 81.78 2,422,599 -0.70(-0.85%)
Nov 19, 2009 83.35 83.59 81.45 82.48 1,967,250 -1.23(-1.47%)
Nov 18, 2009 85.01 85.24 83.34 83.71 2,332,976 -1.55(-1.82%)
Nov 17, 2009 84.68 85.43 84.07 85.26 3,673,025 +0.46(+0.54%)
Nov 16, 2009 83.54 84.92 83.08 84.80 3,197,025 +2.83(+3.45%)
Nov 13, 2009 81.49 82.22 80.92 81.97 1,938,698 +1.21(+1.50%)
Nov 12, 2009 82.31 82.80 80.52 80.76 2,516,568 -1.74(-2.11%)
Nov 11, 2009 82.54 83.77 81.91 82.50 3,881,961 +0.37(+0.45%)
Nov 10, 2009 80.69 82.28 80.30 82.13 3,469,704 +0.91(+1.12%)
Nov 09, 2009 77.82 81.24 77.02 81.22 4,110,713 +4.10(+5.32%)
Nov 06, 2009 74.45 77.36 74.45 77.12 2,894,960 +2.12(+2.83%)
Nov 05, 2009 73.53 75.32 73.51 75.00 2,204,521 +2.08(+2.85%)
Nov 04, 2009 75.44 75.47 72.77 72.92 2,659,578 -1.91(-2.55%)
Nov 03, 2009 73.06 75.09 72.59 74.83 3,519,205 +1.96(+2.69%)
Nov 02, 2009 73.01 73.81 71.78 72.87 2,745,818 +0.18(+0.25%)
Oct 30, 2009 74.74 75.57 72.41 72.69 2,969,186 -2.26(-3.02%)
Oct 29, 2009 74.39 75.71 73.78 74.95 2,736,994 +1.41(+1.92%)
Oct 28, 2009 74.50 75.44 73.29 73.54 2,856,491 -1.24(-1.66%)
Oct 27, 2009 76.96 77.15 74.67 74.78 3,497,200 -2.08(-2.71%)
Oct 26, 2009 77.14 79.08 76.53 76.86 2,095,406 -0.24(-0.31%)
Oct 23, 2009 78.13 78.32 76.73 77.10 2,864,402 -1.86(-2.36%)
Oct 22, 2009 79.57 79.58 77.40 78.96 2,318,074 -0.65(-0.82%)
Oct 21, 2009 81.49 82.34 79.46 79.61 2,193,836 -2.07(-2.53%)
Oct 20, 2009 80.60 81.83 80.54 81.68 3,419,823 +1.69(+2.11%)
Oct 19, 2009 80.31 80.66 79.71 79.99 2,085,098 -0.06(-0.07%)
Oct 16, 2009 80.10 80.67 79.50 80.05 2,865,752 -0.87(-1.08%)
Oct 15, 2009 79.82 81.13 79.45 80.92 2,996,170 +0.63(+0.78%)
Oct 14, 2009 79.17 80.40 78.91 80.29 3,034,151 +2.10(+2.69%)
Oct 13, 2009 77.59 78.21 76.59 78.19 2,520,849 +0.57(+0.73%)
Oct 12, 2009 77.94 78.27 77.08 77.62 1,518,311 +0.14(+0.18%)
Oct 09, 2009 78.11 78.50 77.10 77.48 2,444,719 -0.69(-0.88%)
Oct 08, 2009 76.74 78.90 76.21 78.17 6,976,783 +1.96(+2.57%)
Oct 07, 2009 74.96 76.33 74.48 76.21 2,460,992 +1.13(+1.51%)
Oct 06, 2009 75.57 76.97 74.40 75.08 3,080,650 -0.37(-0.49%)
Oct 05, 2009 73.78 75.66 73.28 75.45 3,142,887 +1.87(+2.54%)
Oct 02, 2009 73.20 74.18 72.45 73.58 3,360,095 -0.10(-0.14%)
Oct 01, 2009 75.54 76.10 73.46 73.68 4,169,532 -1.54(-2.05%)
Sep 30, 2009 74.99 76.11 73.72 75.22 3,547,057 +0.18(+0.24%)
Sep 29, 2009 76.04 76.33 74.86 75.04 2,580,476 -0.53(-0.70%)
Sep 28, 2009 73.52 76.33 73.43 75.57 3,308,081 +2.19(+2.99%)
Sep 25, 2009 74.87 75.53 72.90 73.38 2,992,511 -2.01(-2.67%)
Sep 24, 2009 75.30 76.22 74.29 75.39 3,120,814 +0.11(+0.15%)
Sep 23, 2009 76.47 77.00 75.23 75.28 2,938,390 -0.88(-1.16%)
Sep 22, 2009 76.12 76.83 76.00 76.16 2,927,928 +0.57(+0.75%)
Sep 21, 2009 75.72 76.00 74.25 75.59 2,897,579 -0.58(-0.76%)
Sep 18, 2009 76.84 76.90 75.50 76.17 4,293,367 -0.29(-0.38%)
Sep 17, 2009 76.45 78.49 75.55 76.46 6,004,338 -1.96(-2.50%)
Sep 16, 2009 80.01 80.01 77.40 78.42 4,444,563 -1.11(-1.40%)
Sep 15, 2009 79.36 80.00 78.53 79.53 4,658,678 +0.65(+0.82%)
Sep 14, 2009 77.00 78.99 76.70 78.88 5,064,106 +1.56(+2.02%)
Sep 11, 2009 75.95 78.30 75.92 77.32 11,095,426 +4.66(+6.41%)
Sep 10, 2009 72.17 72.70 71.37 72.66 2,418,258 +0.62(+0.86%)
Sep 09, 2009 71.72 72.36 70.96 72.04 3,529,939 +1.11(+1.56%)
Sep 08, 2009 71.67 71.95 69.93 70.93 3,067,175 +0.07(+0.10%)
Sep 04, 2009 69.88 70.95 69.82 70.86 1,961,112 +1.12(+1.61%)
Sep 03, 2009 69.24 69.82 68.23 69.74 1,957,899 +1.23(+1.80%)
Sep 02, 2009 68.75 69.65 68.06 68.51 3,041,072 -0.49(-0.71%)
Sep 01, 2009 68.85 71.34 68.68 69.00 5,406,839 +0.29(+0.42%)
Aug 31, 2009 69.16 69.40 68.30 68.71 1,822,253 -1.15(-1.65%)
Aug 28, 2009 69.14 70.27 68.85 69.86 3,296,295 +1.33(+1.94%)
Aug 27, 2009 67.87 68.88 66.36 68.53 2,784,776 +0.77(+1.14%)
Aug 26, 2009 68.23 68.68 67.39 67.76 2,058,439 -0.50(-0.73%)
Aug 25, 2009 68.40 69.30 68.10 68.26 2,719,712 +0.42(+0.62%)
Aug 24, 2009 67.99 68.77 67.64 67.84 1,828,081 -0.03(-0.04%)
Aug 21, 2009 66.71 68.15 66.29 67.87 2,966,868 +1.77(+2.68%)
Aug 20, 2009 65.43 66.39 65.33 66.10 1,713,128 +0.45(+0.69%)
Aug 19, 2009 65.20 66.05 64.20 65.65 2,066,692 -0.12(-0.18%)
Aug 18, 2009 64.28 66.00 64.17 65.77 2,699,661 +1.36(+2.11%)
Aug 17, 2009 65.35 65.35 63.54 64.41 2,355,727 -1.60(-2.42%)
Aug 14, 2009 66.79 67.14 64.99 66.01 1,830,411 -0.90(-1.35%)
Aug 13, 2009 67.35 67.35 65.77 66.91 2,111,660 +0.53(+0.80%)
Aug 12, 2009 66.00 67.19 65.53 66.38 2,448,678 +0.41(+0.62%)
Aug 11, 2009 66.68 67.00 65.63 65.97 3,195,043 -1.15(-1.71%)
Aug 10, 2009 66.66 67.84 66.66 67.12 2,740,977 -0.74(-1.09%)
Aug 07, 2009 67.20 68.77 66.93 67.86 4,829,766 +1.49(+2.24%)
Aug 06, 2009 67.79 67.79 66.17 66.37 3,207,421 -1.01(-1.50%)
Aug 05, 2009 68.54 68.82 66.89 67.38 3,416,865 -1.06(-1.55%)
Aug 04, 2009 68.51 68.81 67.82 68.44 3,109,453 -0.43(-0.62%)
Aug 03, 2009 68.35 69.38 67.51 68.87 2,600,926 +1.03(+1.52%)
Jul 31, 2009 67.38 68.50 67.10 67.84 2,534,213 +0.46(+0.68%)
Jul 30, 2009 66.54 68.61 66.05 67.38 3,500,360 +1.63(+2.48%)
Jul 29, 2009 65.15 66.67 64.63 65.75 2,575,464 +0.14(+0.21%)
Jul 28, 2009 65.93 66.72 65.10 65.61 2,913,929 -0.53(-0.80%)
Jul 27, 2009 65.50 66.63 64.50 66.14 3,011,161 +1.16(+1.79%)
Jul 24, 2009 63.69 65.00 63.46 64.98 3,360,086 +0.74(+1.15%)
Jul 23, 2009 61.29 64.66 61.00 64.24 4,583,954 +2.44(+3.95%)
Jul 22, 2009 59.85 62.22 59.52 61.80 2,966,593 +1.33(+2.20%)
Jul 21, 2009 62.00 62.13 59.62 60.47 3,403,564 -1.22(-1.98%)
Jul 20, 2009 60.67 61.79 60.26 61.69 3,228,183 +1.22(+2.02%)
Jul 17, 2009 61.32 62.23 60.17 60.47 5,463,358 -1.32(-2.14%)
Jul 16, 2009 57.14 62.51 57.07 61.79 9,769,552 +4.43(+7.72%)
Jul 15, 2009 56.31 57.44 56.06 57.36 4,687,955 +1.82(+3.28%)
Jul 14, 2009 55.77 56.09 54.59 55.54 2,247,241 -0.26(-0.47%)
Jul 13, 2009 54.65 55.80 54.63 55.80 2,598,630 +0.92(+1.68%)
Jul 10, 2009 53.67 55.20 53.67 54.88 2,348,770 +0.95(+1.76%)
Jul 09, 2009 53.59 54.50 53.36 53.93 2,427,291 +0.57(+1.07%)
Jul 08, 2009 54.79 55.91 52.58 53.36 5,429,394 -0.96(-1.77%)
Jul 07, 2009 55.93 55.93 54.31 54.32 2,809,394 -1.72(-3.07%)
Jul 06, 2009 54.12 56.14 53.98 56.04 5,143,287 +1.72(+3.17%)
Jul 02, 2009 55.15 55.55 54.07 54.32 3,090,740 -1.86(-3.31%)
Jul 01, 2009 55.81 57.18 55.75 56.18 2,311,037 +0.56(+1.01%)
Jun 30, 2009 56.93 56.95 55.12 55.62 4,147,513 -0.01(-0.02%)
Jun 29, 2009 55.55 56.28 54.75 55.63 2,513,456 +0.22(+0.40%)
Jun 26, 2009 55.62 56.10 55.06 55.41 3,304,303 -0.88(-1.56%)
Jun 25, 2009 54.51 56.38 54.30 56.29 6,434,169 +3.40(+6.43%)
Jun 24, 2009 51.17 54.02 50.80 52.89 6,541,948 +2.14(+4.22%)
Jun 23, 2009 51.31 52.00 50.55 50.75 4,792,111 +0.70(+1.40%)
Jun 22, 2009 50.58 51.25 49.86 50.05 4,424,035 -1.40(-2.72%)
Jun 19, 2009 52.30 52.57 51.00 51.45 2,993,478 -0.51(-0.98%)
Jun 18, 2009 51.63 52.33 50.60 51.96 4,139,992 +1.26(+2.49%)
Jun 17, 2009 50.28 51.70 49.76 50.70 9,119,900 -0.72(-1.40%)
Jun 16, 2009 51.90 53.27 50.74 51.42 5,007,758 -0.59(-1.13%)
Jun 15, 2009 53.69 53.92 51.73 52.01 4,062,289 -2.38(-4.38%)
Jun 12, 2009 55.75 56.22 53.63 54.39 3,844,319 -1.77(-3.15%)
Jun 11, 2009 56.85 57.54 56.00 56.16 3,519,551 -1.09(-1.90%)
Jun 10, 2009 58.43 58.43 56.04 57.25 2,479,290 +0.19(+0.33%)
Jun 09, 2009 56.31 57.57 56.11 57.06 2,259,305 +0.60(+1.06%)
Jun 08, 2009 56.18 56.90 55.68 56.46 2,490,962 -0.65(-1.14%)
Jun 05, 2009 57.72 58.88 56.88 57.11 3,813,314 +0.11(+0.19%)
Jun 04, 2009 56.39 57.04 55.69 57.00 1,907,099 +0.70(+1.24%)
Jun 03, 2009 57.24 57.42 55.70 56.30 2,678,613 -1.35(-2.34%)
Jun 02, 2009 57.99 59.38 57.18 57.65 2,331,578 -0.23(-0.40%)
Jun 01, 2009 57.29 58.24 55.78 57.88 2,574,851 +2.45(+4.42%)
May 29, 2009 53.71 55.46 53.43 55.43 2,832,846 +1.85(+3.45%)
May 28, 2009 54.08 54.49 52.16 53.58 2,887,195 +0.22(+0.41%)
May 27, 2009 55.45 55.95 53.18 53.36 2,437,290 -1.99(-3.60%)
May 26, 2009 52.38 55.68 52.35 55.35 3,030,413 +2.51(+4.75%)
May 22, 2009 53.45 53.65 51.72 52.84 3,033,232 -0.59(-1.10%)
May 21, 2009 54.92 54.92 52.64 53.43 2,960,565 -2.25(-4.04%)
May 20, 2009 55.50 57.30 54.90 55.68 4,441,625 +1.04(+1.90%)
May 19, 2009 54.10 55.33 54.00 54.64 2,926,997 +0.58(+1.07%)
May 18, 2009 53.58 54.21 52.76 54.06 3,608,538 +1.08(+2.04%)
May 15, 2009 53.61 54.59 52.58 52.98 3,618,775 -0.43(-0.81%)
May 14, 2009 52.72 54.12 52.62 53.41 2,720,109 +0.70(+1.33%)
May 13, 2009 54.46 54.46 52.27 52.71 3,978,046 -2.41(-4.37%)
May 12, 2009 57.00 57.29 54.49 55.12 4,108,539 -2.05(-3.59%)
May 11, 2009 58.46 59.09 57.01 57.17 4,256,359 -2.89(-4.81%)
May 08, 2009 60.11 60.97 59.00 60.06 3,158,881 +0.74(+1.25%)
May 07, 2009 62.05 62.16 58.61 59.32 4,220,415 -2.39(-3.87%)
May 06, 2009 61.19 61.84 60.00 61.71 3,632,979 +0.95(+1.56%)
May 05, 2009 59.44 61.00 59.28 60.76 3,995,281 +1.25(+2.10%)
May 04, 2009 55.32 59.65 55.06 59.51 4,228,758 +4.38(+7.94%)
May 01, 2009 55.90 56.27 54.33 55.13 2,669,949 -0.83(-1.48%)
Apr 30, 2009 55.90 57.73 55.56 55.96 3,892,051 +0.69(+1.25%)
Apr 29, 2009 53.96 55.93 53.88 55.27 2,442,895 +1.96(+3.68%)
Apr 28, 2009 52.11 54.23 52.00 53.31 2,889,826 +0.49(+0.93%)
Apr 27, 2009 54.45 55.13 52.65 52.82 3,006,037 -3.24(-5.78%)
Apr 24, 2009 55.04 56.75 54.71 56.06 3,050,689 +1.02(+1.85%)
Apr 23, 2009 52.25 55.19 51.60 55.04 5,572,448 +1.80(+3.38%)
Apr 22, 2009 52.16 55.75 52.16 53.24 4,474,739 +0.68(+1.29%)
Apr 21, 2009 50.67 52.67 50.27 52.56 2,908,470 +1.48(+2.90%)
Apr 20, 2009 52.25 52.43 50.90 51.08 3,631,573 -2.17(-4.08%)
Apr 17, 2009 53.21 53.61 51.17 53.25 5,406,859 -0.99(-1.83%)
Apr 16, 2009 50.25 54.52 50.04 54.24 5,094,163 +4.20(+8.39%)
Apr 15, 2009 50.52 50.75 49.20 50.04 2,978,863 -0.63(-1.24%)
Apr 14, 2009 50.00 52.23 50.00 50.67 3,209,768 -0.31(-0.61%)
Apr 13, 2009 50.39 51.25 49.24 50.98 2,756,191 +0.06(+0.12%)
Apr 09, 2009 49.17 51.14 48.93 50.92 3,456,956 +2.95(+6.15%)
Apr 08, 2009 46.59 48.34 46.20 47.97 2,812,216 +1.48(+3.18%)
Apr 07, 2009 47.45 47.50 46.30 46.49 2,613,175 -1.82(-3.77%)
Apr 06, 2009 49.53 49.71 47.14 48.31 5,286,872 -1.71(-3.42%)
Apr 03, 2009 48.31 50.15 48.09 50.02 4,319,365 +0.94(+1.92%)
Apr 02, 2009 45.97 50.48 45.81 49.08 9,218,039 +4.12(+9.16%)
Apr 01, 2009 44.26 45.24 43.94 44.96 3,278,458 +0.47(+1.06%)
Mar 31, 2009 44.57 45.46 43.07 44.49 4,408,894 +0.41(+0.93%)
Mar 30, 2009 45.00 45.00 43.47 44.08 3,883,839 -2.90(-6.17%)
Mar 26, 2009 43.75 47.18 43.60 46.98 4,954,855 +3.71(+8.57%)
Mar 25, 2009 44.88 44.88 42.05 43.27 4,345,896 -0.30(-0.69%)
Mar 24, 2009 44.10 44.90 43.36 43.57 3,941,787 -0.97(-2.18%)
Mar 23, 2009 42.89 44.57 42.83 44.54 4,125,705 +2.64(+6.30%)
Mar 20, 2009 44.99 45.49 41.41 41.90 9,224,704 -4.43(-9.57%)
Mar 19, 2009 43.96 46.84 43.93 46.33 11,253,047 +3.28(+7.62%)
Mar 18, 2009 42.00 44.21 41.10 43.05 7,502,893 +1.07(+2.55%)
Mar 17, 2009 40.73 42.05 40.33 41.98 5,130,381 +1.82(+4.53%)
Mar 16, 2009 38.72 41.56 38.55 40.16 6,162,785 +2.16(+5.68%)
Mar 13, 2009 38.81 39.03 37.49 38.00 0 -0.56(-1.45%)
Mar 12, 2009 37.42 38.69 36.15 38.56 4,247,971 +1.00(+2.66%)
Mar 11, 2009 37.28 38.40 36.60 37.56 5,591,591 +0.49(+1.32%)
Mar 10, 2009 35.00 37.18 34.55 37.07 6,848,098 +2.79(+8.14%)
Mar 09, 2009 35.15 35.89 34.02 34.28 6,793,426 -1.48(-4.14%)
Mar 06, 2009 39.57 39.85 35.06 35.76 0 -3.24(-8.31%)
Mar 05, 2009 41.60 41.60 38.49 39.00 6,431,606 -3.58(-8.41%)
Mar 04, 2009 40.60 43.15 40.26 42.58 5,179,178 +2.21(+5.47%)
Mar 02, 2009 42.41 42.96 40.33 40.37 5,048,454 -2.84(-6.57%)
Feb 27, 2009 42.68 44.01 42.37 43.21 0 -0.12(-0.28%)
Feb 26, 2009 44.73 44.84 43.21 43.33 4,420,238 -0.99(-2.23%)
Feb 25, 2009 46.72 46.72 43.64 44.32 5,631,744 -2.55(-5.44%)
Feb 24, 2009 44.89 47.23 43.84 46.87 4,670,607 +2.32(+5.21%)
Feb 23, 2009 47.33 47.33 44.32 44.55 3,984,230 -2.41(-5.13%)
Feb 20, 2009 47.00 47.50 45.54 46.96 3,945,517 -0.71(-1.49%)
Feb 19, 2009 48.12 49.34 47.30 47.67 3,257,990 -0.33(-0.69%)
Feb 18, 2009 49.49 50.38 47.47 48.00 3,965,568 -1.20(-2.44%)
Feb 17, 2009 50.74 50.98 48.94 49.20 3,870,121 -2.61(-5.04%)
Feb 13, 2009 52.21 54.12 51.72 51.81 3,556,706 -0.42(-0.80%)
Feb 12, 2009 51.84 52.31 50.45 52.23 3,040,519 -0.31(-0.59%)
Feb 11, 2009 52.41 53.08 51.76 52.54 2,371,511 +0.51(+0.98%)
Feb 10, 2009 54.76 55.66 50.98 52.03 5,126,542 -3.63(-6.52%)
Feb 09, 2009 55.35 56.72 54.88 55.66 2,757,838 +0.39(+0.71%)
Feb 06, 2009 52.73 55.73 52.53 55.27 3,918,417 +2.69(+5.12%)
Feb 05, 2009 50.78 52.69 50.45 52.58 3,157,834 +1.33(+2.60%)
Feb 04, 2009 52.88 53.60 51.12 51.25 3,718,310 -1.58(-2.99%)
Feb 03, 2009 49.68 53.10 49.50 52.83 4,663,951 +3.68(+7.49%)
Feb 02, 2009 50.57 50.74 48.76 49.15 4,418,491 -1.79(-3.51%)
Jan 30, 2009 55.09 55.09 50.55 50.94 0 -3.59(-6.58%)
Jan 29, 2009 56.10 56.41 54.29 54.53 2,479,483 -2.22(-3.91%)
Jan 28, 2009 56.49 57.77 55.51 56.75 2,894,051 +1.18(+2.12%)
Jan 27, 2009 55.00 55.84 53.76 55.57 2,465,995 +1.00(+1.83%)
Jan 26, 2009 53.94 55.64 53.80 54.57 2,369,116 +0.45(+0.83%)
Jan 23, 2009 55.06 55.75 53.45 54.12 3,673,825 -2.21(-3.92%)
Jan 22, 2009 56.00 57.25 55.34 56.33 2,028,531 -0.55(-0.97%)
Jan 21, 2009 55.70 57.01 54.94 56.88 2,694,494 +1.90(+3.46%)
Jan 20, 2009 58.38 58.49 54.92 54.98 3,107,214 -3.60(-6.15%)
Jan 16, 2009 59.38 59.71 57.01 58.58 0 +0.02(+0.03%)
Jan 15, 2009 57.93 59.03 56.20 58.56 2,945,263 +0.66(+1.14%)
Jan 14, 2009 59.61 59.65 57.19 57.90 3,051,027 -2.57(-4.25%)
Jan 13, 2009 60.22 61.52 59.60 60.47 2,413,335 +0.16(+0.27%)
Jan 12, 2009 60.31 60.99 60.01 60.31 2,002,179 -0.01(-0.02%)
Jan 09, 2009 62.40 62.40 60.01 60.32 1,879,508 -1.77(-2.85%)
Jan 08, 2009 62.52 63.13 61.35 62.09 2,054,429 -0.56(-0.89%)
Jan 07, 2009 63.51 64.25 62.32 62.65 2,474,575 -1.43(-2.23%)
Jan 06, 2009 64.50 64.75 63.45 64.08 4,064,866 +0.13(+0.20%)
Jan 05, 2009 63.95 64.34 63.57 63.95 3,766,488 -0.49(-0.76%)
Jan 02, 2009 64.16 64.67 62.90 64.44 0 +0.29(+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.