Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 71.92 72.90 71.22 71.92 2,686,083 -0.58(-0.80%)
May 27, 2010 71.64 72.61 70.75 72.50 3,029,252 +2.17(+3.09%)
May 26, 2010 70.16 71.25 69.79 70.33 3,690,706 +0.80(+1.15%)
May 25, 2010 68.15 69.68 67.44 69.53 3,728 -0.65(-0.93%)
May 24, 2010 71.21 71.91 70.13 70.18 2,744,527 -1.37(-1.91%)
May 21, 2010 69.04 71.80 68.41 71.55 4,933,430 +1.69(+2.42%)
May 20, 2010 70.26 71.62 69.80 69.86 6,628 -2.58(-3.56%)
May 19, 2010 71.73 72.97 70.74 72.44 3,436,709 +0.03(+0.04%)
May 18, 2010 74.05 74.80 72.16 72.41 8,527 -1.58(-2.13%)
May 17, 2010 74.20 74.91 72.36 73.99 2,734,877 -0.02(-0.02%)
May 14, 2010 74.01 75.31 73.23 74.01 3,119,519 -1.78(-2.35%)
May 13, 2010 76.97 77.20 75.52 75.79 2,187,851 -1.53(-1.98%)
May 12, 2010 76.34 77.46 75.81 77.32 2,065,469 +1.42(+1.87%)
May 11, 2010 76.66 77.20 75.84 75.90 3,360,371 +0.34(+0.44%)
May 10, 2010 74.40 75.70 74.17 75.57 4,082,562 +3.95(+5.51%)
May 07, 2010 74.22 74.22 70.47 71.62 5,656,929 -0.34(-0.48%)
May 06, 2010 75.76 76.91 70.21 71.97 348 -3.90(-5.14%)
May 05, 2010 76.46 77.22 75.81 75.87 2,582,324 -1.12(-1.45%)
May 04, 2010 78.42 78.60 76.10 76.99 10,115 -2.67(-3.35%)
May 03, 2010 78.12 79.89 77.81 79.66 3,475,644 +2.12(+2.73%)
Apr 30, 2010 79.62 80.80 77.44 77.54 3,091,031 -2.21(-2.78%)
Apr 29, 2010 78.80 79.94 78.63 79.75 2,699,574 +1.50(+1.92%)
Apr 28, 2010 77.85 78.75 77.24 78.25 2,831,681 +0.96(+1.25%)
Apr 27, 2010 79.02 79.87 77.04 77.29 12,892 -2.39(-3.01%)
Apr 26, 2010 80.14 80.97 79.49 79.68 2,409,755 -0.27(-0.33%)
Apr 23, 2010 79.19 79.97 78.65 79.95 3,342,803 +0.95(+1.20%)
Apr 22, 2010 78.40 79.20 77.44 79.00 3,833,041 +0.18(+0.23%)
Apr 21, 2010 79.24 79.68 78.50 78.82 15,758 -0.47(-0.59%)
Apr 20, 2010 80.41 80.60 78.87 79.29 4,116,969 -0.44(-0.55%)
Apr 19, 2010 80.39 81.21 79.19 79.73 3,326,934 -1.14(-1.41%)
Apr 16, 2010 82.04 82.17 80.47 80.86 4,425,874 -1.51(-1.83%)
Apr 15, 2010 82.10 84.21 82.10 82.37 5,041,242 +1.39(+1.71%)
Apr 14, 2010 78.50 81.17 78.19 80.99 5,517,794 +2.83(+3.63%)
Apr 13, 2010 78.13 78.35 77.46 78.15 1,577,011 -0.09(-0.11%)
Apr 12, 2010 78.45 79.00 78.03 78.24 1,790,273 -0.38(-0.48%)
Apr 09, 2010 77.94 78.94 77.77 78.62 2,177,652 +0.47(+0.60%)
Apr 08, 2010 77.92 78.34 77.38 78.15 2,720,924 +0.04(+0.06%)
Apr 07, 2010 79.28 79.56 77.70 78.11 2,928,002 -1.46(-1.84%)
Apr 06, 2010 79.33 79.98 79.05 79.57 2,082,801 +0.06(+0.08%)
Apr 05, 2010 79.36 79.80 78.96 79.51 2,428,280 +0.11(+0.14%)
Apr 01, 2010 80.99 79.40 79.40 79.40 2,934,339 -1.06(-1.32%)
Mar 31, 2010 79.40 80.68 78.91 80.46 4,838,888 +0.49(+0.61%)
Mar 30, 2010 79.70 80.31 78.98 79.97 4,619,923 +0.52(+0.65%)
Mar 29, 2010 79.04 79.62 78.25 79.45 3,972,599 +0.76(+0.96%)
Mar 26, 2010 78.56 79.15 77.82 78.69 4,384,476 +0.35(+0.45%)
Mar 25, 2010 78.55 79.20 77.54 78.34 6,639,881 +0.60(+0.78%)
Mar 24, 2010 78.75 78.82 77.62 77.74 5,174,964 -1.20(-1.52%)
Mar 23, 2010 77.24 79.26 77.22 78.94 4,777,897 +1.68(+2.17%)
Mar 22, 2010 77.96 78.39 77.12 77.26 4,532,004 -1.18(-1.50%)
Mar 19, 2010 79.27 79.40 77.84 78.44 6,515,706 -1.40(-1.75%)
Mar 18, 2010 75.68 80.08 74.95 79.83 15,361,802 +2.47(+3.20%)
Mar 17, 2010 76.71 77.97 76.71 77.36 5,671,473 +1.01(+1.32%)
Mar 16, 2010 75.84 76.62 75.53 76.35 3,248,377 +0.69(+0.91%)
Mar 15, 2010 74.96 75.66 74.94 75.66 2,921,536 +1.42(+1.91%)
Mar 12, 2010 74.54 74.68 73.05 74.24 4,184,998 -0.27(-0.36%)
Mar 11, 2010 74.61 74.95 73.78 74.51 5,028,309 -0.75(-1.00%)
Mar 10, 2010 74.96 76.10 74.84 75.26 2,968,771 +0.44(+0.59%)
Mar 09, 2010 74.50 75.24 73.78 74.82 2,348,593 +0.25(+0.33%)
Mar 08, 2010 75.08 75.32 74.11 74.57 2,237,067 -0.24(-0.32%)
Mar 05, 2010 74.87 75.50 74.53 74.81 2,112,570 +0.51(+0.68%)
Mar 04, 2010 74.11 75.26 73.54 74.30 2,845,435 +0.19(+0.26%)
Mar 03, 2010 73.84 75.54 73.70 74.11 4,160,484 +0.63(+0.85%)
Mar 02, 2010 74.37 74.95 73.31 73.48 3,683,671 -0.34(-0.47%)
Mar 01, 2010 73.06 74.38 72.98 73.83 2,811,507 +0.90(+1.24%)
Feb 26, 2010 71.52 73.11 70.82 72.92 3,521,743 +1.36(+1.90%)
Feb 25, 2010 70.15 71.64 69.06 71.56 3,495,053 +0.09(+0.12%)
Feb 24, 2010 70.32 71.93 70.32 71.48 3,583,822 +1.37(+1.95%)
Feb 23, 2010 70.60 71.51 69.62 70.11 2,577,137 -0.75(-1.06%)
Feb 22, 2010 70.76 71.53 70.14 70.86 2,578,849 +0.52(+0.73%)
Feb 19, 2010 68.91 70.93 68.91 70.34 3,486,875 +1.43(+2.07%)
Feb 18, 2010 68.51 69.16 68.29 68.91 1,992,423 +0.14(+0.20%)
Feb 17, 2010 68.74 69.25 67.91 68.78 2,887,618 -0.03(-0.04%)
Feb 16, 2010 67.90 69.00 67.90 68.80 3,079,125 +1.22(+1.81%)
Feb 12, 2010 67.45 67.58 67.58 67.58 3,373,001 -0.84(-1.23%)
Feb 11, 2010 67.44 68.64 66.63 68.42 2,641,675 +1.07(+1.58%)
Feb 10, 2010 68.11 68.22 66.70 67.36 2,553,250 -0.80(-1.17%)
Feb 09, 2010 66.48 68.59 66.21 68.16 5,456,478 +2.30(+3.49%)
Feb 08, 2010 66.09 66.91 64.79 65.86 3,448,319 -0.12(-0.18%)
Feb 05, 2010 67.84 68.18 64.67 65.98 6,433,668 -1.86(-2.74%)
Feb 04, 2010 70.00 70.33 67.75 67.84 4,451,623 -2.81(-3.98%)
Feb 03, 2010 70.26 71.28 69.61 70.65 3,014,624 -0.18(-0.25%)
Feb 02, 2010 69.75 71.02 69.14 70.83 3,739,565 +2.10(+3.06%)
Feb 01, 2010 67.81 69.46 67.76 68.73 3,552,986 +1.32(+1.96%)
Jan 29, 2010 68.55 69.43 67.37 67.41 3,649,234 -0.62(-0.91%)
Jan 28, 2010 69.67 69.67 68.03 68.03 2,304,052 -1.16(-1.68%)
Jan 27, 2010 69.47 69.49 67.63 69.19 4,096,134 -0.29(-0.42%)
Jan 26, 2010 69.22 69.89 68.41 69.48 2,641,015 +0.06(+0.09%)
Jan 25, 2010 69.88 69.88 68.10 69.42 2,183,350 +0.34(+0.50%)
Jan 22, 2010 69.96 70.43 68.99 69.08 2,965,972 -1.13(-1.61%)
Jan 21, 2010 72.57 72.68 69.95 70.21 3,330,544 -2.12(-2.93%)
Jan 20, 2010 72.92 72.96 71.48 72.32 3,246,348 -1.58(-2.14%)
Jan 19, 2010 73.10 74.21 73.10 73.91 2,660,636 +0.68(+0.93%)
Jan 15, 2010 74.28 73.23 73.23 73.23 5,078,913 -1.02(-1.37%)
Jan 14, 2010 73.63 74.38 73.21 74.24 2,445,793 +0.40(+0.55%)
Jan 13, 2010 74.81 75.14 73.26 73.84 3,319,085 -0.65(-0.88%)
Jan 12, 2010 74.37 76.30 73.65 74.49 3,887,954 -0.58(-0.77%)
Jan 11, 2010 73.64 75.96 73.47 75.07 7,127,114 +1.94(+2.66%)
Jan 08, 2010 72.34 73.35 71.37 73.12 5,057,305 +1.77(+2.48%)
Jan 07, 2010 72.14 72.14 70.89 71.35 3,595,163 -0.78(-1.09%)
Jan 06, 2010 72.55 73.23 71.93 72.13 2,895,292 -0.60(-0.83%)
Jan 05, 2010 71.79 72.78 71.10 72.73 2,897,928 +0.94(+1.31%)
Jan 04, 2010 72.45 73.13 71.50 71.80 3,736,882 +0.00(+0.00%)
Dec 31, 2009 72.45 71.80 71.80 71.80 2,306,240 -1.48(-2.02%)
Dec 30, 2009 73.13 73.34 72.57 73.28 1,846,822 +0.01(+0.01%)
Dec 29, 2009 71.44 73.42 71.28 73.27 3,389,419 +1.84(+2.58%)
Dec 28, 2009 71.01 71.80 70.85 71.43 2,469,009 +0.39(+0.55%)
Dec 24, 2009 72.27 72.61 70.85 71.04 1,694,752 -1.02(-1.42%)
Dec 23, 2009 71.63 72.27 71.29 72.06 2,523,562 +0.22(+0.31%)
Dec 22, 2009 72.81 73.48 71.65 71.84 4,131,787 -1.05(-1.44%)
Dec 21, 2009 73.50 74.16 72.36 72.89 4,228,020 -0.20(-0.27%)
Dec 18, 2009 73.21 73.78 71.87 73.09 5,583,663 +0.41(+0.57%)
Dec 17, 2009 74.41 74.94 72.61 72.67 9,762,396 -5.27(-6.77%)
Dec 16, 2009 79.10 79.66 77.22 77.95 4,068,534 -0.65(-0.83%)
Dec 15, 2009 77.83 79.14 77.43 78.60 5,723,158 +0.69(+0.88%)
Dec 14, 2009 76.92 77.99 76.86 77.91 3,073,696 +2.25(+2.98%)
Dec 11, 2009 75.65 76.53 75.36 75.66 2,110,011 -0.09(-0.11%)
Dec 10, 2009 76.80 77.44 75.43 75.75 2,761,936 -0.83(-1.08%)
Dec 09, 2009 77.73 77.73 75.80 76.57 3,939,670 -0.76(-0.98%)
Dec 08, 2009 76.98 77.97 76.58 77.33 7,981,143 +2.03(+2.70%)
Dec 07, 2009 75.72 76.09 75.19 75.30 2,639,493 -0.35(-0.47%)
Dec 04, 2009 74.92 75.75 74.04 75.65 3,401,796 +1.71(+2.32%)
Dec 03, 2009 75.38 75.61 73.80 73.94 3,773,269 -1.00(-1.33%)
Dec 02, 2009 73.89 75.09 73.60 74.94 2,876,897 +1.05(+1.42%)
Dec 01, 2009 73.47 74.48 72.98 73.89 3,712,701 +1.23(+1.69%)
Nov 30, 2009 71.29 72.89 70.62 72.66 3,028,293 +1.55(+2.18%)
Nov 27, 2009 69.94 71.87 69.55 71.11 1,738,223 -0.73(-1.02%)
Nov 25, 2009 70.45 71.88 70.42 71.84 2,441,953 +1.47(+2.09%)
Nov 24, 2009 70.92 71.55 70.16 70.37 1,748,369 -0.71(-0.99%)
Nov 23, 2009 71.41 72.11 70.64 71.07 2,595,403 +0.71(+1.01%)
Nov 20, 2009 70.49 71.07 69.35 70.36 2,815,793 -0.60(-0.85%)
Nov 19, 2009 71.71 71.92 70.08 70.96 2,286,539 -1.06(-1.47%)
Nov 18, 2009 73.14 73.34 71.70 72.02 2,711,623 -1.33(-1.82%)
Nov 17, 2009 72.86 73.50 72.33 73.35 4,269,166 +0.40(+0.54%)
Nov 16, 2009 71.87 73.06 71.48 72.96 3,715,910 +2.43(+3.45%)
Nov 13, 2009 70.11 70.74 69.62 70.52 2,253,353 +1.04(+1.50%)
Nov 12, 2009 70.82 71.24 69.28 69.48 2,925,013 -1.50(-2.11%)
Nov 11, 2009 71.01 72.07 70.47 70.98 4,512,013 +0.32(+0.45%)
Nov 10, 2009 69.42 70.79 69.09 70.66 4,032,845 +0.78(+1.12%)
Nov 09, 2009 66.95 69.90 66.27 69.88 4,777,892 +3.53(+5.32%)
Nov 06, 2009 64.05 66.56 64.05 66.35 3,364,819 +1.82(+2.83%)
Nov 05, 2009 63.26 64.80 63.25 64.53 2,562,320 +1.79(+2.85%)
Nov 04, 2009 64.91 64.93 62.61 62.74 3,091,234 -1.64(-2.55%)
Nov 03, 2009 62.86 64.60 62.45 64.38 4,090,380 +1.69(+2.69%)
Nov 02, 2009 62.81 63.50 61.76 62.69 3,191,471 +0.15(+0.25%)
Oct 30, 2009 64.30 65.02 62.30 62.54 3,451,092 -1.94(-3.02%)
Oct 29, 2009 64.00 65.14 63.48 64.48 3,181,215 +1.21(+1.92%)
Oct 28, 2009 64.10 64.91 63.06 63.27 3,320,106 -1.07(-1.66%)
Oct 27, 2009 66.21 66.38 64.24 64.34 4,064,804 -1.79(-2.71%)
Oct 26, 2009 66.37 68.04 65.84 66.13 2,435,495 -0.21(-0.31%)
Oct 23, 2009 67.22 67.38 66.02 66.33 3,329,301 -1.60(-2.36%)
Oct 22, 2009 68.46 68.47 66.59 67.93 2,694,303 -0.56(-0.82%)
Oct 21, 2009 70.11 70.84 68.36 68.49 2,549,901 -1.78(-2.53%)
Oct 20, 2009 69.35 70.40 69.29 70.27 3,974,868 +1.45(+2.11%)
Oct 19, 2009 69.10 69.40 68.58 68.82 2,423,514 -0.05(-0.07%)
Oct 16, 2009 68.91 69.41 68.40 68.87 3,330,870 -0.75(-1.08%)
Oct 15, 2009 68.67 69.80 68.36 69.62 3,482,456 +0.54(+0.78%)
Oct 14, 2009 68.11 69.17 67.89 69.08 3,526,601 +1.81(+2.69%)
Oct 13, 2009 66.76 67.29 65.90 67.27 2,929,989 +0.49(+0.73%)
Oct 12, 2009 67.06 67.34 66.32 66.78 1,764,736 +0.12(+0.18%)
Oct 09, 2009 67.20 67.54 66.33 66.66 2,841,503 -0.59(-0.88%)
Oct 08, 2009 66.02 67.88 65.57 67.25 8,109,132 +1.69(+2.57%)
Oct 07, 2009 64.49 65.67 64.08 65.57 2,860,417 +0.97(+1.51%)
Oct 06, 2009 65.02 66.22 64.01 64.60 3,580,647 -0.32(-0.49%)
Oct 05, 2009 63.48 65.09 63.05 64.91 3,652,985 +1.61(+2.54%)
Oct 02, 2009 62.98 63.82 62.33 63.31 3,905,446 -0.09(-0.14%)
Oct 01, 2009 64.99 65.47 63.20 63.39 4,846,257 -1.32(-2.05%)
Sep 30, 2009 64.52 65.48 63.43 64.72 4,122,753 +0.15(+0.24%)
Sep 29, 2009 65.42 65.67 64.41 64.56 2,999,293 -0.46(-0.70%)
Sep 28, 2009 63.25 65.67 63.18 65.02 3,844,990 +1.89(+2.99%)
Sep 25, 2009 64.42 64.98 62.72 63.13 3,478,203 -1.73(-2.67%)
Sep 24, 2009 64.79 65.58 63.92 64.86 3,627,330 +0.09(+0.15%)
Sep 23, 2009 65.79 66.25 64.72 64.77 3,415,298 -0.76(-1.16%)
Sep 22, 2009 65.50 66.10 65.39 65.53 3,403,138 +0.49(+0.75%)
Sep 21, 2009 65.15 65.39 63.88 65.03 3,367,863 -0.50(-0.76%)
Sep 18, 2009 66.11 66.16 64.96 65.53 4,990,191 -0.25(-0.38%)
Sep 17, 2009 65.77 67.53 65.00 65.78 6,978,857 -1.69(-2.50%)
Sep 16, 2009 68.84 68.84 66.59 67.47 5,165,926 -0.95(-1.40%)
Sep 15, 2009 68.28 68.83 67.56 68.42 5,414,793 +0.56(+0.82%)
Sep 14, 2009 66.25 67.96 65.99 67.87 5,886,023 +1.34(+2.02%)
Sep 11, 2009 65.34 67.37 65.32 66.52 12,896,241 +4.01(+6.41%)
Sep 10, 2009 62.09 62.55 61.40 62.51 2,810,747 +0.53(+0.86%)
Sep 09, 2009 61.71 62.26 61.05 61.98 4,102,857 +0.96(+1.56%)
Sep 08, 2009 61.66 61.90 60.17 61.03 3,564,985 +0.06(+0.10%)
Sep 04, 2009 60.12 61.04 60.07 60.97 2,279,405 +0.96(+1.61%)
Sep 03, 2009 59.57 60.07 58.70 60.00 2,275,671 +1.06(+1.80%)
Sep 02, 2009 59.15 59.92 58.56 58.94 3,534,645 -0.42(-0.71%)
Sep 01, 2009 59.24 61.38 59.09 59.36 6,284,382 +0.25(+0.42%)
Aug 31, 2009 59.50 59.71 58.76 59.12 2,118,009 -0.99(-1.65%)
Aug 28, 2009 59.49 60.46 59.24 60.10 3,831,292 +1.14(+1.94%)
Aug 27, 2009 58.39 59.26 57.09 58.96 3,236,752 +0.66(+1.14%)
Aug 26, 2009 58.70 59.09 57.98 58.30 2,392,528 -0.43(-0.73%)
Aug 25, 2009 58.85 59.62 58.59 58.73 3,161,128 +0.36(+0.62%)
Aug 24, 2009 58.50 59.17 58.19 58.37 2,124,783 -0.03(-0.04%)
Aug 21, 2009 57.39 58.63 57.03 58.39 3,448,398 +1.52(+2.68%)
Aug 20, 2009 56.29 57.12 56.21 56.87 1,991,173 +0.39(+0.69%)
Aug 19, 2009 56.10 56.83 55.24 56.48 2,402,121 -0.10(-0.18%)
Aug 18, 2009 55.30 56.78 55.21 56.59 3,137,822 +1.17(+2.11%)
Aug 17, 2009 56.22 56.22 54.67 55.42 2,738,067 -1.38(-2.42%)
Aug 14, 2009 57.46 57.76 55.91 56.79 2,127,491 -0.77(-1.35%)
Aug 13, 2009 57.95 57.95 56.59 57.57 2,454,387 +0.46(+0.80%)
Aug 12, 2009 56.78 57.81 56.38 57.11 2,846,104 +0.35(+0.62%)
Aug 11, 2009 57.37 57.64 56.47 56.76 3,713,606 -0.99(-1.71%)
Aug 10, 2009 57.35 58.37 57.35 57.75 3,185,844 -0.64(-1.09%)
Aug 07, 2009 57.82 59.17 57.58 58.38 5,613,649 +1.28(+2.24%)
Aug 06, 2009 58.32 58.32 56.93 57.10 3,727,993 -0.87(-1.50%)
Aug 05, 2009 58.97 59.21 57.55 57.97 3,971,430 -0.91(-1.55%)
Aug 04, 2009 58.94 59.20 58.35 58.88 3,614,125 -0.37(-0.62%)
Aug 03, 2009 58.81 59.69 58.08 59.25 3,023,062 +0.89(+1.52%)
Jul 31, 2009 57.97 58.93 57.73 58.37 2,945,522 +0.40(+0.68%)
Jul 30, 2009 57.25 59.03 56.83 57.97 4,068,477 +1.40(+2.48%)
Jul 29, 2009 56.05 57.36 55.61 56.57 2,993,468 +0.12(+0.21%)
Jul 28, 2009 56.72 57.40 56.01 56.45 3,386,867 -0.46(-0.80%)
Jul 27, 2009 56.35 57.33 55.49 56.90 3,499,880 +1.00(+1.79%)
Jul 24, 2009 54.80 55.92 54.60 55.91 3,905,436 +0.64(+1.15%)
Jul 23, 2009 52.73 55.63 52.48 55.27 5,327,941 +2.10(+3.95%)
Jul 22, 2009 51.49 53.53 51.21 53.17 3,448,078 +1.14(+2.20%)
Jul 21, 2009 53.34 53.45 51.29 52.03 3,955,971 -1.05(-1.98%)
Jul 20, 2009 52.20 53.16 51.85 53.08 3,752,125 +1.05(+2.02%)
Jul 17, 2009 52.76 53.54 51.77 52.03 6,350,074 -1.14(-2.14%)
Jul 16, 2009 49.16 53.78 49.10 53.16 11,355,175 +3.81(+7.72%)
Jul 15, 2009 48.45 49.42 48.23 49.35 5,448,822 +1.57(+3.28%)
Jul 14, 2009 47.98 48.26 46.97 47.78 2,611,973 -0.22(-0.47%)
Jul 13, 2009 47.02 48.01 47.00 48.01 3,020,394 +0.79(+1.68%)
Jul 10, 2009 46.18 47.49 46.18 47.22 2,729,981 +0.82(+1.76%)
Jul 09, 2009 46.11 46.89 45.91 46.40 2,821,246 +0.49(+1.07%)
Jul 08, 2009 47.14 48.10 45.24 45.91 6,310,598 -0.83(-1.77%)
Jul 07, 2009 48.12 48.12 46.73 46.73 3,265,365 -1.48(-3.07%)
Jul 06, 2009 46.56 48.30 46.44 48.21 5,978,055 +1.48(+3.17%)
Jul 02, 2009 47.45 47.79 46.52 46.73 3,592,374 -1.60(-3.31%)
Jul 01, 2009 48.02 49.20 47.97 48.34 2,686,124 +0.48(+1.01%)
Jun 30, 2009 48.98 49.00 47.42 47.85 4,820,665 -0.01(-0.02%)
Jun 29, 2009 47.79 48.42 47.10 47.86 2,921,396 +0.19(+0.40%)
Jun 26, 2009 47.85 48.27 47.37 47.67 3,840,599 -0.76(-1.56%)
Jun 25, 2009 46.90 48.51 46.72 48.43 7,478,451 +2.93(+6.43%)
Jun 24, 2009 44.02 46.48 43.71 45.50 7,603,722 +1.84(+4.22%)
Jun 23, 2009 44.15 44.74 43.49 43.66 5,569,882 +0.60(+1.40%)
Jun 22, 2009 43.52 44.09 42.90 43.06 5,142,067 -1.20(-2.72%)
Jun 19, 2009 45.00 45.23 43.88 44.27 3,479,327 -0.44(-0.98%)
Jun 18, 2009 44.42 45.02 43.53 44.70 4,811,923 +1.08(+2.49%)
Jun 17, 2009 43.26 44.48 42.81 43.62 10,600,083 -0.62(-1.40%)
Jun 16, 2009 44.65 45.83 43.65 44.24 5,820,529 -0.51(-1.13%)
Jun 15, 2009 46.19 46.39 44.51 44.75 4,721,608 -2.05(-4.38%)
Jun 12, 2009 47.97 48.37 46.14 46.80 4,468,261 -1.52(-3.15%)
Jun 11, 2009 48.91 49.51 48.18 48.32 4,090,783 -0.94(-1.90%)
Jun 10, 2009 50.27 50.27 48.21 49.26 2,881,685 +0.16(+0.33%)
Jun 09, 2009 48.45 49.53 48.27 49.09 2,625,995 +0.52(+1.06%)
Jun 08, 2009 48.34 48.95 47.90 48.58 2,895,251 -0.56(-1.14%)
Jun 05, 2009 49.66 50.66 48.94 49.14 4,432,224 +0.09(+0.19%)
Jun 04, 2009 48.52 49.08 47.91 49.04 2,216,626 +0.60(+1.24%)
Jun 03, 2009 49.25 49.40 47.92 48.44 3,113,358 -1.16(-2.34%)
Jun 02, 2009 49.89 51.09 49.20 49.60 2,709,999 -0.20(-0.40%)
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.