Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 79.19 80.38 77.03 77.13 3,107,505 -2.20(-2.78%)
Apr 29, 2010 78.38 79.52 78.22 79.33 2,713,962 +1.49(+1.92%)
Apr 28, 2010 77.44 78.34 76.83 77.84 2,846,773 +0.96(+1.25%)
Apr 27, 2010 78.60 79.44 76.63 76.88 12,960 -2.38(-3.01%)
Apr 26, 2010 79.72 80.54 79.06 79.26 2,422,598 -0.27(-0.33%)
Apr 23, 2010 78.77 79.54 78.23 79.53 3,360,619 +0.94(+1.20%)
Apr 22, 2010 77.99 78.78 77.03 78.59 3,853,470 +0.18(+0.23%)
Apr 21, 2010 78.82 79.26 78.08 78.41 15,842 -0.46(-0.59%)
Apr 20, 2010 79.98 80.17 78.45 78.87 4,138,911 -0.44(-0.55%)
Apr 19, 2010 79.96 80.78 78.77 79.31 3,344,665 -1.13(-1.41%)
Apr 16, 2010 81.61 81.74 80.04 80.44 4,449,463 -1.50(-1.83%)
Apr 15, 2010 81.66 83.76 81.66 81.94 5,068,110 +1.38(+1.71%)
Apr 14, 2010 78.08 80.74 77.78 80.56 5,547,202 +2.82(+3.63%)
Apr 13, 2010 77.71 77.93 77.05 77.74 1,585,416 -0.09(-0.11%)
Apr 12, 2010 78.04 78.58 77.61 77.82 1,799,814 -0.38(-0.48%)
Apr 09, 2010 77.53 78.53 77.36 78.20 2,189,259 +0.46(+0.60%)
Apr 08, 2010 77.51 77.93 76.97 77.74 2,735,426 +0.04(+0.06%)
Apr 07, 2010 78.86 79.13 77.29 77.69 2,943,607 -1.46(-1.84%)
Apr 06, 2010 78.91 79.55 78.63 79.15 2,093,902 +0.06(+0.08%)
Apr 05, 2010 78.94 79.37 78.54 79.09 2,441,222 +0.11(+0.14%)
Apr 01, 2010 80.56 78.98 78.98 78.98 2,949,978 -1.05(-1.32%)
Mar 31, 2010 78.98 80.26 78.49 80.03 4,864,678 +0.49(+0.61%)
Mar 30, 2010 79.28 79.89 78.56 79.54 4,644,545 +0.51(+0.65%)
Mar 29, 2010 78.62 79.20 77.84 79.03 3,993,772 +0.75(+0.96%)
Mar 26, 2010 78.14 78.73 77.41 78.28 4,407,843 +0.35(+0.45%)
Mar 25, 2010 78.13 78.78 77.13 77.93 6,675,269 +0.60(+0.78%)
Mar 24, 2010 78.34 78.41 77.21 77.33 5,202,545 -1.19(-1.52%)
Mar 23, 2010 76.83 78.84 76.81 78.52 4,803,362 +1.67(+2.17%)
Mar 22, 2010 77.55 77.98 76.71 76.85 4,556,158 -1.17(-1.50%)
Mar 19, 2010 78.85 78.98 77.43 78.02 6,550,432 -1.39(-1.75%)
Mar 18, 2010 75.28 79.66 74.55 79.41 15,443,675 +2.46(+3.20%)
Mar 17, 2010 76.31 77.56 76.31 76.95 5,701,700 +1.00(+1.32%)
Mar 16, 2010 75.44 76.21 75.13 75.95 3,265,690 +0.69(+0.91%)
Mar 15, 2010 74.57 75.26 74.54 75.26 2,937,107 +1.41(+1.91%)
Mar 12, 2010 74.15 74.28 72.66 73.85 4,207,303 -0.27(-0.36%)
Mar 11, 2010 74.22 74.55 73.38 74.11 5,055,108 -0.75(-1.00%)
Mar 10, 2010 74.56 75.70 74.45 74.86 2,984,594 +0.44(+0.59%)
Mar 09, 2010 74.10 74.84 73.38 74.42 2,361,111 +0.25(+0.34%)
Mar 08, 2010 74.68 74.92 73.72 74.17 2,248,990 -0.24(-0.32%)
Mar 05, 2010 74.47 75.10 74.14 74.41 2,123,830 +0.50(+0.68%)
Mar 04, 2010 73.72 74.87 73.15 73.91 2,860,600 +0.19(+0.26%)
Mar 03, 2010 73.44 75.14 73.31 73.72 4,182,658 +0.62(+0.85%)
Mar 02, 2010 73.98 74.56 72.92 73.09 3,703,304 -0.34(-0.47%)
Mar 01, 2010 72.67 73.98 72.60 73.44 2,826,492 +0.90(+1.24%)
Feb 26, 2010 71.14 72.73 70.45 72.54 3,540,513 +1.35(+1.90%)
Feb 25, 2010 69.78 71.26 68.70 71.19 3,513,681 +0.09(+0.12%)
Feb 24, 2010 69.94 71.55 69.94 71.10 3,602,923 +1.36(+1.95%)
Feb 23, 2010 70.23 71.13 69.25 69.74 2,590,873 -0.74(-1.06%)
Feb 22, 2010 70.39 71.15 69.76 70.48 2,592,594 +0.51(+0.73%)
Feb 19, 2010 68.55 70.55 68.55 69.97 3,505,459 +1.42(+2.07%)
Feb 18, 2010 68.15 68.80 67.92 68.55 2,003,042 +0.14(+0.20%)
Feb 17, 2010 68.38 68.88 67.55 68.41 2,903,009 -0.03(-0.04%)
Feb 16, 2010 67.54 68.64 67.54 68.44 3,095,536 +1.22(+1.81%)
Feb 12, 2010 67.09 67.22 67.22 67.22 3,390,979 -0.84(-1.23%)
Feb 11, 2010 67.08 68.28 66.27 68.06 2,655,755 +1.06(+1.58%)
Feb 10, 2010 67.75 67.86 66.34 67.00 2,566,859 -0.80(-1.17%)
Feb 09, 2010 66.13 68.22 65.86 67.80 5,485,560 +2.28(+3.49%)
Feb 08, 2010 65.74 66.56 64.45 65.51 3,466,698 -0.12(-0.18%)
Feb 05, 2010 67.48 67.82 64.33 65.63 6,467,959 -1.85(-2.74%)
Feb 04, 2010 69.63 69.95 67.39 67.48 4,475,349 -2.80(-3.98%)
Feb 03, 2010 69.88 70.90 69.24 70.28 3,030,691 -0.18(-0.26%)
Feb 02, 2010 69.38 70.65 68.77 70.46 3,759,496 +2.09(+3.06%)
Feb 01, 2010 67.45 69.09 67.40 68.37 3,571,923 +1.31(+1.96%)
Jan 29, 2010 68.19 69.06 67.01 67.05 3,668,684 -0.62(-0.91%)
Jan 28, 2010 69.30 69.30 67.67 67.67 2,316,332 -1.16(-1.68%)
Jan 27, 2010 69.11 69.12 67.27 68.82 4,117,965 -0.29(-0.42%)
Jan 26, 2010 68.86 69.52 68.04 69.11 2,655,091 +0.06(+0.09%)
Jan 25, 2010 69.51 69.51 67.74 69.05 2,194,987 +0.34(+0.50%)
Jan 22, 2010 69.59 70.06 68.63 68.71 2,981,781 -1.12(-1.61%)
Jan 21, 2010 72.19 72.30 69.58 69.83 3,348,295 -2.11(-2.93%)
Jan 20, 2010 72.53 72.57 71.10 71.94 3,263,650 -1.57(-2.14%)
Jan 19, 2010 72.72 73.82 72.72 73.51 2,674,816 +0.68(+0.93%)
Jan 15, 2010 73.89 72.84 72.84 72.84 5,105,983 -1.01(-1.37%)
Jan 14, 2010 73.24 73.98 72.82 73.85 2,458,829 +0.40(+0.55%)
Jan 13, 2010 74.41 74.74 72.87 73.44 3,336,775 -0.65(-0.88%)
Jan 12, 2010 73.98 75.89 73.26 74.10 3,908,676 -0.57(-0.77%)
Jan 11, 2010 73.25 75.56 73.09 74.67 7,165,100 +1.93(+2.66%)
Jan 08, 2010 71.96 72.97 70.99 72.73 5,084,259 +1.76(+2.48%)
Jan 07, 2010 71.76 71.76 70.52 70.97 3,614,324 -0.78(-1.09%)
Jan 06, 2010 72.17 72.85 71.55 71.75 2,910,723 -0.60(-0.83%)
Jan 05, 2010 71.41 72.39 70.72 72.35 2,913,373 +0.93(+1.31%)
Jan 04, 2010 72.07 72.74 71.13 71.42 3,756,799 +0.00(+0.00%)
Dec 31, 2009 72.07 71.42 71.42 71.42 2,318,532 -1.47(-2.02%)
Dec 30, 2009 72.74 72.95 72.19 72.89 1,856,665 +0.01(+0.01%)
Dec 29, 2009 71.06 73.03 70.90 72.88 3,407,484 +1.83(+2.58%)
Dec 28, 2009 70.64 71.42 70.48 71.05 2,482,168 +0.39(+0.54%)
Dec 24, 2009 71.89 72.22 70.48 70.66 1,703,784 -1.02(-1.42%)
Dec 23, 2009 71.25 71.89 70.91 71.68 2,537,012 +0.22(+0.31%)
Dec 22, 2009 72.43 73.09 71.27 71.46 4,153,809 -1.04(-1.44%)
Dec 21, 2009 73.11 73.77 71.98 72.50 4,250,555 -0.20(-0.27%)
Dec 18, 2009 72.82 73.39 71.48 72.70 5,613,422 +0.41(+0.57%)
Dec 17, 2009 74.02 74.54 72.22 72.29 9,814,428 -5.25(-6.77%)
Dec 16, 2009 78.68 79.24 76.81 77.54 4,090,218 -0.65(-0.83%)
Dec 15, 2009 77.42 78.72 77.02 78.19 5,753,661 +0.68(+0.88%)
Dec 14, 2009 76.51 77.58 76.46 77.50 3,090,078 +2.24(+2.98%)
Dec 11, 2009 75.25 76.12 74.96 75.26 2,121,257 -0.09(-0.11%)
Dec 10, 2009 76.39 77.03 75.03 75.34 2,776,657 -0.73(-0.96%)
Dec 09, 2009 77.23 77.23 75.30 76.07 3,965,568 -0.75(-0.98%)
Dec 08, 2009 76.47 77.46 76.08 76.82 8,033,608 +2.02(+2.70%)
Dec 07, 2009 75.23 75.59 74.70 74.81 2,656,844 -0.35(-0.47%)
Dec 04, 2009 74.43 75.25 73.56 75.16 3,424,158 +1.70(+2.32%)
Dec 03, 2009 74.88 75.11 73.32 73.46 3,798,073 -0.99(-1.33%)
Dec 02, 2009 73.41 74.60 73.11 74.45 2,895,809 +1.04(+1.42%)
Dec 01, 2009 72.99 74.00 72.50 73.41 3,737,107 +1.22(+1.69%)
Nov 30, 2009 70.82 72.41 70.16 72.18 3,048,200 +1.54(+2.18%)
Nov 27, 2009 69.48 71.41 69.10 70.64 1,749,649 -0.73(-1.02%)
Nov 25, 2009 69.99 71.41 69.96 71.37 2,458,005 +1.46(+2.09%)
Nov 24, 2009 70.46 71.08 69.70 69.91 1,759,862 -0.70(-0.99%)
Nov 23, 2009 70.94 71.64 70.18 70.61 2,612,464 +0.71(+1.02%)
Nov 20, 2009 70.03 70.60 68.89 69.90 2,834,302 -0.60(-0.85%)
Nov 19, 2009 71.24 71.45 69.62 70.50 2,301,570 -1.05(-1.47%)
Nov 18, 2009 72.66 72.86 71.23 71.55 2,729,449 -1.32(-1.82%)
Nov 17, 2009 72.38 73.02 71.86 72.88 4,297,230 +0.39(+0.54%)
Nov 16, 2009 71.41 72.58 71.01 72.48 3,740,337 +2.42(+3.45%)
Nov 13, 2009 69.65 70.28 69.17 70.06 2,268,166 +1.03(+1.50%)
Nov 12, 2009 70.35 70.77 68.82 69.03 2,944,241 -1.49(-2.11%)
Nov 11, 2009 70.55 71.60 70.01 70.52 4,541,673 +0.32(+0.45%)
Nov 10, 2009 68.96 70.33 68.64 70.20 4,059,356 +0.78(+1.12%)
Nov 09, 2009 66.52 69.44 65.83 69.42 4,809,300 +3.50(+5.32%)
Nov 06, 2009 63.64 66.13 63.64 65.92 3,386,938 +1.81(+2.83%)
Nov 05, 2009 62.85 64.38 62.83 64.11 2,579,164 +1.78(+2.85%)
Nov 04, 2009 64.48 64.51 62.20 62.33 3,111,554 -1.63(-2.55%)
Nov 03, 2009 62.45 64.18 62.05 63.96 4,117,269 +1.68(+2.69%)
Nov 02, 2009 62.40 63.09 61.35 62.29 3,212,450 +0.15(+0.25%)
Oct 30, 2009 63.88 64.59 61.89 62.13 3,473,778 -1.93(-3.02%)
Oct 29, 2009 63.58 64.71 63.06 64.06 3,202,127 +1.21(+1.92%)
Oct 28, 2009 63.68 64.48 62.64 62.86 3,341,931 -1.06(-1.66%)
Oct 27, 2009 65.78 65.94 63.82 63.92 4,091,524 -1.78(-2.71%)
Oct 26, 2009 65.93 67.59 65.41 65.70 2,451,505 -0.21(-0.31%)
Oct 23, 2009 66.78 66.94 65.58 65.90 3,351,187 -1.59(-2.36%)
Oct 22, 2009 68.01 68.02 66.16 67.49 2,712,014 -0.56(-0.82%)
Oct 21, 2009 69.65 70.38 67.92 68.05 2,566,663 -1.77(-2.53%)
Oct 20, 2009 68.89 69.94 68.84 69.82 4,000,998 +1.44(+2.11%)
Oct 19, 2009 68.64 68.94 68.13 68.37 2,439,446 -0.05(-0.07%)
Oct 16, 2009 68.46 68.95 67.95 68.42 3,352,766 -0.74(-1.08%)
Oct 15, 2009 68.23 69.35 67.91 69.17 3,505,348 +0.54(+0.78%)
Oct 14, 2009 67.67 68.72 67.45 68.63 3,549,783 +1.80(+2.69%)
Oct 13, 2009 66.32 66.85 65.46 66.83 2,949,249 +0.49(+0.73%)
Oct 12, 2009 66.62 66.90 65.88 66.35 1,776,337 +0.12(+0.18%)
Oct 09, 2009 66.76 67.10 65.90 66.23 2,860,182 -0.59(-0.88%)
Oct 08, 2009 65.59 67.44 65.14 66.82 8,162,438 +1.68(+2.57%)
Oct 07, 2009 64.07 65.24 63.66 65.14 2,879,220 +0.97(+1.50%)
Oct 06, 2009 64.59 65.79 63.59 64.17 3,604,185 -0.32(-0.49%)
Oct 05, 2009 63.06 64.67 62.64 64.49 3,676,998 +1.60(+2.54%)
Oct 02, 2009 62.57 63.40 61.93 62.89 3,931,119 -0.09(-0.14%)
Oct 01, 2009 64.57 65.05 62.79 62.98 4,878,115 -1.32(-2.05%)
Sep 30, 2009 64.10 65.05 63.01 64.29 4,149,854 +0.15(+0.24%)
Sep 29, 2009 64.99 65.24 63.99 64.14 3,019,010 -0.45(-0.70%)
Sep 28, 2009 62.84 65.24 62.76 64.59 3,870,266 +1.87(+2.99%)
Sep 25, 2009 63.99 64.56 62.31 62.72 3,501,067 -1.72(-2.67%)
Sep 24, 2009 64.36 65.15 63.50 64.44 3,651,174 +0.09(+0.15%)
Sep 23, 2009 65.36 65.82 64.30 64.34 3,437,749 -0.75(-1.16%)
Sep 22, 2009 65.07 65.67 64.96 65.10 3,425,509 +0.49(+0.75%)
Sep 21, 2009 64.72 64.96 63.46 64.61 3,390,002 -0.50(-0.76%)
Sep 18, 2009 65.68 65.73 64.53 65.11 5,022,995 -0.25(-0.38%)
Sep 17, 2009 65.35 67.09 64.58 65.35 7,024,733 -1.68(-2.50%)
Sep 16, 2009 68.39 68.39 66.16 67.03 5,199,885 -0.95(-1.40%)
Sep 15, 2009 67.83 68.38 67.12 67.98 5,450,388 +0.56(+0.82%)
Sep 14, 2009 65.82 67.52 65.56 67.42 5,924,715 +1.33(+2.02%)
Sep 11, 2009 64.92 66.93 64.89 66.09 12,981,016 +3.98(+6.41%)
Sep 10, 2009 61.69 62.14 61.00 62.11 2,829,224 +0.53(+0.86%)
Sep 09, 2009 61.30 61.85 60.65 61.58 4,129,827 +0.95(+1.56%)
Sep 08, 2009 61.26 61.50 59.77 60.63 3,588,420 +0.15(+0.25%)
Sep 04, 2009 59.64 60.55 59.59 60.47 2,297,957 +0.96(+1.61%)
Sep 03, 2009 59.09 59.59 58.23 59.52 2,294,192 +1.05(+1.80%)
Sep 02, 2009 58.67 59.44 58.08 58.47 3,563,413 -0.42(-0.71%)
Sep 01, 2009 58.76 60.88 58.61 58.89 6,335,529 +0.25(+0.42%)
Aug 31, 2009 59.02 59.23 58.29 58.64 2,135,247 -0.98(-1.65%)
Aug 28, 2009 59.01 59.97 58.76 59.62 3,862,473 +1.13(+1.94%)
Aug 27, 2009 57.92 58.78 56.63 58.48 3,263,095 +0.66(+1.14%)
Aug 26, 2009 58.23 58.61 57.51 57.83 2,412,001 -0.43(-0.73%)
Aug 25, 2009 58.37 59.14 58.12 58.25 3,186,855 +0.36(+0.62%)
Aug 24, 2009 58.02 58.69 57.73 57.90 2,142,076 -0.03(-0.04%)
Aug 21, 2009 56.93 58.16 56.57 57.92 3,476,463 +1.51(+2.68%)
Aug 20, 2009 55.84 56.66 55.75 56.41 2,007,378 +0.38(+0.69%)
Aug 19, 2009 55.64 56.37 54.79 56.03 2,421,671 -0.10(-0.18%)
Aug 18, 2009 54.86 56.33 54.76 56.13 3,163,360 +1.16(+2.11%)
Aug 17, 2009 55.77 55.77 54.23 54.97 2,760,351 -1.37(-2.42%)
Aug 14, 2009 57.00 57.30 55.46 56.33 2,144,806 -0.77(-1.34%)
Aug 13, 2009 57.48 57.48 56.13 57.10 2,474,363 +0.45(+0.80%)
Aug 12, 2009 56.33 57.34 55.92 56.65 2,869,268 +0.35(+0.62%)
Aug 11, 2009 56.91 57.18 56.01 56.30 3,743,830 -0.98(-1.71%)
Aug 10, 2009 56.89 57.90 56.89 57.28 3,211,773 -0.63(-1.09%)
Aug 07, 2009 57.35 58.69 57.12 57.91 5,659,337 +1.27(+2.25%)
Aug 06, 2009 57.85 57.85 56.47 56.64 3,758,334 -0.86(-1.50%)
Aug 05, 2009 58.49 58.73 57.09 57.50 4,003,753 -0.90(-1.55%)
Aug 04, 2009 58.47 58.72 57.88 58.41 3,643,539 -0.37(-0.62%)
Aug 03, 2009 58.33 59.21 57.61 58.77 3,047,666 +0.88(+1.52%)
Jul 31, 2009 57.50 58.46 57.26 57.90 2,969,495 +0.39(+0.68%)
Jul 30, 2009 56.79 58.55 56.37 57.50 4,101,589 +1.39(+2.48%)
Jul 29, 2009 55.60 56.90 55.16 56.11 3,017,831 +0.12(+0.21%)
Jul 28, 2009 56.27 56.94 55.56 55.99 3,414,431 -0.45(-0.80%)
Jul 27, 2009 55.90 56.86 55.05 56.44 3,528,364 +0.99(+1.79%)
Jul 24, 2009 54.35 55.47 54.16 55.45 3,937,221 +0.63(+1.15%)
Jul 23, 2009 52.31 55.18 52.06 54.82 5,371,304 +2.08(+3.95%)
Jul 22, 2009 51.08 53.10 50.80 52.74 3,476,141 +1.14(+2.20%)
Jul 21, 2009 52.91 53.02 50.88 51.61 3,988,167 -1.04(-1.98%)
Jul 20, 2009 51.78 52.73 51.43 52.65 3,782,662 +1.04(+2.02%)
Jul 17, 2009 52.33 53.11 51.35 51.61 6,401,756 -1.13(-2.14%)
Jul 16, 2009 48.76 53.35 48.70 52.73 11,447,592 +3.78(+7.72%)
Jul 15, 2009 48.06 49.02 47.84 48.95 5,493,168 +1.55(+3.28%)
Jul 14, 2009 47.59 47.87 46.59 47.40 2,633,232 -0.22(-0.47%)
Jul 13, 2009 46.64 47.62 46.62 47.62 3,044,976 +0.79(+1.68%)
Jul 10, 2009 45.80 47.11 45.80 46.84 2,752,199 +0.81(+1.76%)
Jul 09, 2009 45.73 46.51 45.54 46.02 2,844,207 +0.49(+1.07%)
Jul 08, 2009 46.76 47.71 44.87 45.54 6,361,958 -0.82(-1.77%)
Jul 07, 2009 47.73 47.73 46.35 46.36 3,291,941 -1.47(-3.07%)
Jul 06, 2009 46.19 47.91 46.07 47.83 6,026,709 +1.47(+3.17%)
Jul 02, 2009 47.07 47.41 46.14 46.36 3,621,612 -1.59(-3.31%)
Jul 01, 2009 47.63 48.80 47.58 47.94 2,707,985 +0.48(+1.01%)
Jun 30, 2009 48.58 48.60 47.04 47.47 4,859,899 -0.01(-0.02%)
Jun 29, 2009 47.41 48.03 46.72 47.48 2,945,172 +0.19(+0.40%)
Jun 26, 2009 47.47 47.88 46.99 47.29 3,871,857 -0.75(-1.56%)
Jun 25, 2009 46.52 48.12 46.34 48.04 7,539,316 +2.90(+6.43%)
Jun 24, 2009 43.67 46.10 43.35 45.14 7,665,607 +1.83(+4.22%)
Jun 23, 2009 43.79 44.38 43.14 43.31 5,615,214 +0.60(+1.40%)
Jun 22, 2009 43.17 43.74 42.55 42.71 5,183,917 -1.19(-2.72%)
Jun 19, 2009 44.63 44.86 43.52 43.91 3,507,644 -0.44(-0.98%)
Jun 18, 2009 44.06 44.66 43.18 44.34 4,851,086 +1.08(+2.49%)
Jun 17, 2009 42.91 44.12 42.47 43.27 10,686,354 -0.61(-1.40%)
Jun 16, 2009 44.29 45.46 43.30 43.88 5,867,901 -0.41(-0.92%)
Jun 15, 2009 45.72 45.92 44.05 44.29 4,770,125 -2.03(-4.38%)
Jun 12, 2009 47.48 47.88 45.67 46.32 4,514,175 -1.51(-3.15%)
Jun 11, 2009 48.41 49.00 47.69 47.83 4,132,817 -0.93(-1.90%)
Jun 10, 2009 49.76 49.76 47.72 48.75 2,911,295 +0.16(+0.33%)
Jun 09, 2009 47.95 49.03 47.78 48.59 2,652,979 +0.51(+1.06%)
Jun 08, 2009 47.84 48.46 47.42 48.08 2,925,001 -0.55(-1.14%)
Jun 05, 2009 49.16 50.14 48.44 48.64 4,477,767 +0.09(+0.19%)
Jun 04, 2009 48.02 48.58 47.43 48.54 2,239,402 +0.60(+1.24%)
Jun 03, 2009 48.75 48.90 47.43 47.95 3,145,349 -1.15(-2.34%)
Jun 02, 2009 49.38 50.57 48.70 49.10 2,737,845 -0.20(-0.40%)
Jun 01, 2009 48.79 49.60 47.50 49.29 3,023,507 +2.09(+4.42%)
May 29, 2009 45.74 47.23 45.50 47.20 3,326,457 +1.58(+3.45%)
May 28, 2009 46.06 46.40 44.42 45.63 3,390,276 +0.19(+0.41%)
May 27, 2009 47.22 47.65 45.29 45.44 2,861,977 -1.69(-3.60%)
May 26, 2009 44.61 47.42 44.58 47.14 3,558,449 +2.14(+4.75%)
May 22, 2009 45.52 45.69 44.05 45.00 3,561,759 -0.50(-1.10%)
May 21, 2009 46.77 46.77 44.83 45.50 3,476,430 -1.92(-4.04%)
May 20, 2009 47.26 48.80 46.75 47.42 5,215,559 +0.89(+1.90%)
May 19, 2009 46.07 47.12 45.99 46.53 3,437,013 +0.49(+1.07%)
May 18, 2009 45.63 46.17 44.93 46.04 4,237,310 +0.92(+2.04%)
May 15, 2009 45.65 46.49 44.78 45.12 4,249,331 -0.37(-0.81%)
May 14, 2009 44.90 46.09 44.81 45.48 3,194,076 +0.60(+1.33%)
May 13, 2009 46.38 46.38 44.51 44.89 4,671,203 -2.05(-4.37%)
May 12, 2009 48.54 48.79 46.40 46.94 4,824,434 -1.75(-3.59%)
May 11, 2009 49.79 50.32 48.55 48.69 4,998,011 -2.46(-4.81%)
May 08, 2009 51.19 51.92 50.24 51.15 3,709,302 +0.63(+1.25%)
May 07, 2009 52.84 52.94 49.91 50.52 4,955,804 -2.04(-3.87%)
May 06, 2009 52.11 52.66 51.10 52.55 4,266,010 +0.81(+1.56%)
May 05, 2009 50.62 51.95 50.48 51.74 4,691,441 +1.06(+2.10%)
May 04, 2009 47.11 50.80 46.89 50.68 4,965,601 +3.73(+7.94%)
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.