Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 47.60 49.16 47.31 47.65 4,570,862 +0.59(+1.25%)
Apr 29, 2009 45.95 47.62 45.88 47.06 2,868,959 +1.67(+3.68%)
Apr 28, 2009 44.37 46.18 44.28 45.39 3,393,839 +0.42(+0.93%)
Apr 27, 2009 46.36 46.94 44.83 44.98 3,530,318 -2.76(-5.78%)
Apr 24, 2009 46.87 48.32 46.59 47.73 3,582,758 +0.87(+1.85%)
Apr 23, 2009 44.49 46.99 43.94 46.87 6,544,336 +1.53(+3.38%)
Apr 22, 2009 44.41 47.47 44.41 45.33 5,255,176 +0.58(+1.29%)
Apr 21, 2009 43.15 44.85 42.80 44.75 3,415,735 +1.26(+2.90%)
Apr 20, 2009 44.49 44.64 43.34 43.49 4,264,954 -1.85(-4.08%)
Apr 17, 2009 45.31 45.65 43.57 45.34 6,349,867 -0.84(-1.83%)
Apr 16, 2009 42.79 46.42 42.61 46.18 5,982,634 +3.58(+8.39%)
Apr 15, 2009 43.02 43.21 41.89 42.61 3,498,405 -0.54(-1.24%)
Apr 14, 2009 42.57 44.47 42.57 43.15 3,769,582 -0.26(-0.61%)
Apr 13, 2009 42.91 43.64 41.93 43.41 3,236,897 +0.05(+0.12%)
Apr 09, 2009 41.87 43.55 41.66 43.36 4,059,882 +2.51(+6.15%)
Apr 08, 2009 39.67 41.16 39.34 40.85 3,302,693 +1.26(+3.18%)
Apr 07, 2009 40.40 40.45 39.42 39.59 3,068,937 -1.55(-3.77%)
Apr 06, 2009 42.17 42.33 40.14 41.14 6,208,953 -1.46(-3.42%)
Apr 03, 2009 41.14 42.70 40.95 42.59 5,072,703 +0.80(+1.92%)
Apr 02, 2009 39.14 42.98 39.01 41.79 10,825,753 +3.51(+9.16%)
Apr 01, 2009 37.69 38.52 37.41 38.28 3,850,252 +0.40(+1.06%)
Mar 31, 2009 37.95 38.71 36.67 37.88 5,177,847 +0.35(+0.93%)
Mar 30, 2009 38.32 38.32 37.01 37.53 4,561,217 -2.47(-6.17%)
Mar 26, 2009 37.25 40.17 37.12 40.00 5,819,029 +3.16(+8.57%)
Mar 25, 2009 38.21 38.21 35.81 36.84 5,103,862 -0.26(-0.69%)
Mar 24, 2009 37.55 38.23 36.92 37.10 4,629,272 -0.83(-2.18%)
Mar 23, 2009 36.52 37.95 36.47 37.93 4,845,267 +2.25(+6.30%)
Mar 20, 2009 38.31 38.73 35.26 35.68 10,833,581 -3.77(-9.57%)
Mar 19, 2009 37.43 39.88 37.41 39.45 13,215,686 +2.80(+7.62%)
Mar 18, 2009 35.76 37.64 35.00 36.66 8,811,469 +0.91(+2.55%)
Mar 17, 2009 34.68 35.81 34.34 35.75 6,025,168 +1.55(+4.53%)
Mar 16, 2009 32.97 35.39 32.83 34.20 7,237,634 +1.84(+5.68%)
Mar 13, 2009 33.05 33.23 31.92 32.36 0 -0.48(-1.45%)
Mar 12, 2009 31.86 32.94 30.78 32.83 4,988,858 +0.85(+2.66%)
Mar 11, 2009 31.74 32.70 31.16 31.98 6,566,818 +0.42(+1.32%)
Mar 10, 2009 29.80 31.66 29.42 31.56 8,042,472 +2.38(+8.14%)
Mar 09, 2009 29.93 30.56 28.97 29.19 7,978,264 -1.17(-3.84%)
Mar 06, 2009 33.59 33.83 29.76 30.36 0 -2.75(-8.31%)
Mar 05, 2009 35.31 35.31 32.67 33.11 7,576,647 -3.04(-8.41%)
Mar 04, 2009 34.46 36.63 34.18 36.15 6,101,245 +1.88(+5.47%)
Mar 02, 2009 36.00 36.47 34.23 34.27 5,947,248 -2.41(-6.57%)
Feb 27, 2009 36.23 37.36 35.97 36.68 0 -0.10(-0.28%)
Feb 26, 2009 37.97 38.06 36.68 36.78 5,207,188 -0.84(-2.23%)
Feb 25, 2009 39.66 39.66 37.04 37.62 6,634,383 -2.16(-5.44%)
Feb 24, 2009 38.11 40.09 37.21 39.79 5,502,131 +1.97(+5.21%)
Feb 23, 2009 40.18 40.18 37.62 37.82 4,693,556 -2.05(-5.13%)
Feb 20, 2009 39.90 40.32 38.66 39.86 4,647,951 -0.60(-1.49%)
Feb 19, 2009 40.85 41.89 40.15 40.47 3,838,021 -0.28(-0.69%)
Feb 18, 2009 42.01 42.77 40.30 40.75 4,671,572 -1.02(-2.44%)
Feb 17, 2009 43.07 43.28 41.54 41.76 4,559,132 -2.22(-5.04%)
Feb 13, 2009 44.32 45.94 43.90 43.98 4,189,918 -0.36(-0.80%)
Feb 12, 2009 44.01 44.40 42.83 44.34 3,581,833 -0.26(-0.59%)
Feb 11, 2009 44.49 45.06 43.94 44.60 2,793,719 +0.43(+0.98%)
Feb 10, 2009 46.48 47.25 43.28 44.17 6,039,238 -3.08(-6.52%)
Feb 09, 2009 46.99 48.15 46.59 47.25 3,248,825 +0.33(+0.71%)
Feb 06, 2009 44.76 47.31 44.59 46.92 4,616,026 +2.28(+5.12%)
Feb 05, 2009 43.11 44.73 42.83 44.63 3,720,034 +1.13(+2.60%)
Feb 04, 2009 44.89 45.50 43.39 43.50 4,380,293 -1.34(-2.99%)
Feb 03, 2009 42.17 45.08 42.02 44.85 5,494,290 +3.12(+7.49%)
Feb 02, 2009 42.93 43.07 41.39 41.72 5,205,130 -1.52(-3.51%)
Jan 30, 2009 46.76 46.76 42.91 43.24 0 -3.05(-6.58%)
Jan 29, 2009 47.62 47.88 46.09 46.29 2,920,914 -1.88(-3.91%)
Jan 28, 2009 47.95 49.04 47.12 48.17 3,409,289 +1.00(+2.12%)
Jan 27, 2009 46.69 47.40 45.64 47.17 2,905,024 +0.85(+1.83%)
Jan 26, 2009 45.79 47.23 45.67 46.32 2,790,898 +0.38(+0.83%)
Jan 23, 2009 46.74 47.32 45.37 45.94 4,327,889 -1.88(-3.92%)
Jan 22, 2009 47.54 48.60 46.98 47.82 2,389,677 -0.47(-0.97%)
Jan 21, 2009 47.28 48.39 46.64 48.28 3,174,204 +1.61(+3.46%)
Jan 20, 2009 49.56 49.65 46.62 46.67 3,660,402 -3.06(-6.15%)
Jan 16, 2009 50.41 50.69 48.39 49.73 0 +0.02(+0.03%)
Jan 15, 2009 49.18 50.11 47.71 49.71 3,469,618 +0.56(+1.14%)
Jan 14, 2009 50.60 50.64 48.55 49.15 3,594,212 -2.18(-4.25%)
Jan 13, 2009 51.12 52.22 50.59 51.33 2,842,989 +0.14(+0.27%)
Jan 12, 2009 51.20 51.77 50.94 51.20 2,358,634 -0.01(-0.02%)
Jan 09, 2009 52.97 52.97 50.94 51.20 2,214,123 -1.50(-2.85%)
Jan 08, 2009 53.07 53.59 52.08 52.71 2,420,186 -0.48(-0.89%)
Jan 07, 2009 53.91 54.54 52.90 53.18 2,915,132 -1.21(-2.23%)
Jan 06, 2009 54.75 54.96 53.86 54.40 4,788,548 +0.11(+0.20%)
Jan 05, 2009 54.29 54.62 53.96 54.29 4,437,049 -0.42(-0.76%)
Jan 02, 2009 54.46 54.90 53.39 54.70 0 +0.25(+0.45%)
Jan 01, 2009 52.84 54.82 52.84 54.46 0 +0.00(+0.00%)
Dec 31, 2008 52.84 54.82 52.84 54.46 2,636,037 +1.64(+3.10%)
Dec 30, 2008 51.26 52.91 51.13 52.82 2,267,887 +1.77(+3.46%)
Dec 29, 2008 51.53 51.74 50.53 51.05 2,239,548 -0.70(-1.36%)
Dec 26, 2008 52.04 52.12 50.47 51.76 1,652,521 -0.20(-0.38%)
Dec 24, 2008 51.16 52.17 51.16 51.95 1,356,278 +0.29(+0.56%)
Dec 23, 2008 53.63 53.63 51.16 51.66 2,856,582 -1.78(-3.34%)
Dec 22, 2008 54.12 54.33 52.63 53.45 2,379,373 -0.53(-0.99%)
Dec 19, 2008 53.56 54.74 53.16 53.98 3,790,831 +0.84(+1.58%)
Dec 18, 2008 55.17 55.52 52.34 53.14 4,842,652 -1.16(-2.14%)
Dec 17, 2008 53.10 55.30 52.97 54.30 2,934,703 +0.49(+0.92%)
Dec 16, 2008 51.48 53.95 51.09 53.81 4,013,217 +2.70(+5.28%)
Dec 15, 2008 52.25 52.25 50.40 51.11 3,256,780 -0.96(-1.84%)
Dec 12, 2008 48.81 52.18 48.67 52.07 4,827,746 +2.32(+4.66%)
Dec 11, 2008 51.48 52.65 49.37 49.75 5,172,100 -2.05(-3.95%)
Dec 10, 2008 53.88 53.93 50.73 51.80 7,402,679 -2.14(-3.97%)
Dec 09, 2008 56.67 57.13 52.80 53.94 16,697,567 -9.14(-14.48%)
Dec 08, 2008 63.72 65.20 61.45 63.07 4,010,503 +0.61(+0.98%)
Dec 05, 2008 59.32 62.58 56.54 62.46 4,003,301 +2.36(+3.92%)
Dec 04, 2008 58.43 62.45 58.23 60.11 4,267,710 +0.72(+1.21%)
Dec 03, 2008 56.80 59.55 55.03 59.39 3,399,316 +2.54(+4.47%)
Dec 02, 2008 54.69 56.95 53.91 56.84 2,853,755 +3.08(+5.72%)
Dec 01, 2008 58.89 58.89 53.65 53.77 4,155,147 -6.10(-10.19%)
Nov 28, 2008 58.50 59.87 58.13 59.87 1,222,341 +1.20(+2.05%)
Nov 26, 2008 56.05 59.23 55.98 58.67 3,556,194 +1.79(+3.14%)
Nov 25, 2008 57.13 57.95 48.56 56.88 3,755,502 +0.58(+1.04%)
Nov 24, 2008 52.37 56.99 52.07 56.29 5,144,395 +4.68(+9.06%)
Nov 21, 2008 48.95 51.97 46.96 51.62 5,503,695 +3.53(+7.33%)
Nov 20, 2008 50.86 52.40 47.45 48.09 6,001,314 -3.25(-6.32%)
Nov 19, 2008 53.66 55.42 50.56 51.34 4,158,785 -3.57(-6.50%)
Nov 18, 2008 52.75 56.39 52.73 54.90 4,697,006 +1.72(+3.23%)
Nov 17, 2008 54.00 55.48 52.27 53.18 3,741,222 -1.36(-2.50%)
Nov 14, 2008 54.89 57.23 53.81 54.55 3,413,750 -2.35(-4.13%)
Nov 13, 2008 53.98 57.00 51.38 56.89 5,474,243 +3.42(+6.40%)
Nov 12, 2008 55.48 55.73 53.01 53.47 3,775,295 -2.88(-5.11%)
Nov 11, 2008 54.72 57.21 54.32 56.35 3,616,316 +0.18(+0.32%)
Nov 10, 2008 55.57 57.61 55.15 56.17 3,752,906 +1.45(+2.65%)
Nov 07, 2008 53.25 55.02 52.96 54.73 3,186,501 +1.73(+3.26%)
Nov 06, 2008 53.78 55.17 52.56 53.00 4,899,519 -1.17(-2.16%)
Nov 05, 2008 57.73 58.23 54.05 54.17 3,122,040 -4.15(-7.12%)
Nov 04, 2008 56.21 58.51 56.01 58.32 3,740,513 +2.39(+4.27%)
Nov 03, 2008 55.39 56.16 54.81 55.93 2,888,479 +0.53(+0.96%)
Oct 31, 2008 50.84 55.75 50.10 55.39 6,238,995 +3.69(+7.15%)
Oct 30, 2008 50.32 51.90 50.01 51.70 4,571,089 +2.48(+5.04%)
Oct 29, 2008 49.29 51.75 48.92 49.22 4,803,596 -0.07(-0.14%)
Oct 28, 2008 47.70 49.39 45.68 49.29 4,110,396 +2.73(+5.86%)
Oct 27, 2008 47.84 49.12 46.56 46.56 3,290,971 -1.58(-3.29%)
Oct 24, 2008 47.95 50.02 47.48 48.14 4,738,556 -2.70(-5.32%)
Oct 23, 2008 49.37 52.07 48.86 50.84 6,952,153 +1.69(+3.45%)
Oct 22, 2008 52.52 52.57 47.76 49.15 6,078,440 -3.76(-7.11%)
Oct 21, 2008 53.47 55.56 52.51 52.91 3,684,614 -1.46(-2.68%)
Oct 20, 2008 53.57 54.97 52.61 54.37 3,381,105 +1.36(+2.57%)
Oct 17, 2008 54.97 56.16 52.68 53.01 5,316,873 -3.13(-5.57%)
Oct 16, 2008 54.66 56.62 51.61 56.13 4,953,131 +0.83(+1.50%)
Oct 15, 2008 58.63 59.51 55.08 55.30 3,961,978 -4.65(-7.76%)
Oct 14, 2008 63.77 64.23 58.95 59.95 5,329,548 -2.50(-4.00%)
Oct 13, 2008 59.32 62.60 58.43 62.45 5,053,140 +4.53(+7.81%)
Oct 10, 2008 54.31 59.74 52.27 57.93 8,829,110 +1.32(+2.34%)
Oct 09, 2008 60.81 61.77 55.93 56.61 6,038,069 -3.53(-5.88%)
Oct 08, 2008 60.80 63.81 59.59 60.14 8,867,058 -3.13(-4.94%)
Oct 07, 2008 66.61 66.61 63.13 63.27 4,643,101 -2.27(-3.47%)
Oct 06, 2008 64.63 66.30 63.23 65.54 5,825,672 -0.56(-0.85%)
Oct 03, 2008 66.47 68.68 65.77 66.10 0 +0.42(+0.65%)
Oct 02, 2008 68.17 68.30 65.01 65.67 4,536,712 -2.75(-4.01%)
Oct 01, 2008 66.43 69.04 66.19 68.42 4,003,414 +1.44(+2.15%)
Sep 30, 2008 68.94 69.11 66.77 66.98 3,825,709 -0.48(-0.72%)
Sep 29, 2008 68.03 68.98 66.68 67.46 4,988,846 -1.65(-2.39%)
Sep 26, 2008 68.27 69.68 68.02 69.11 0 -0.27(-0.39%)
Sep 25, 2008 70.41 71.36 68.90 69.39 3,539,355 -0.53(-0.75%)
Sep 24, 2008 71.73 72.65 69.45 69.91 4,295,610 -1.94(-2.70%)
Sep 23, 2008 72.89 73.85 71.42 71.85 3,433,642 -0.75(-1.04%)
Sep 22, 2008 75.41 76.16 72.15 72.61 4,653,778 -3.73(-4.88%)
Sep 19, 2008 81.36 82.19 75.93 76.33 0 -0.30(-0.39%)
Sep 18, 2008 74.88 77.69 72.61 76.63 7,221,028 +2.00(+2.68%)
Sep 17, 2008 76.16 77.10 73.90 74.63 5,353,550 -3.33(-4.27%)
Sep 16, 2008 75.11 77.96 74.96 77.96 5,831,361 +1.27(+1.66%)
Sep 15, 2008 75.42 78.33 75.42 76.69 4,746,508 -0.29(-0.37%)
Sep 12, 2008 75.67 77.08 75.11 76.98 3,825,917 +0.31(+0.41%)
Sep 11, 2008 73.27 76.80 73.27 76.66 3,719,011 +2.21(+2.97%)
Sep 10, 2008 74.13 75.50 73.01 74.45 6,688,125 +2.64(+3.67%)
Sep 09, 2008 71.72 73.55 71.51 71.82 5,555,011 -0.09(-0.13%)
Sep 08, 2008 71.16 72.11 70.60 71.91 3,296,363 +2.28(+3.27%)
Sep 05, 2008 69.65 70.08 68.14 69.63 0 -0.44(-0.63%)
Sep 04, 2008 71.10 72.14 69.65 70.07 2,750,380 -1.87(-2.60%)
Sep 03, 2008 71.70 72.69 71.09 71.94 2,644,550 +0.29(+0.40%)
Sep 02, 2008 72.85 74.41 71.13 71.65 4,394,282 +1.57(+2.23%)
Aug 29, 2008 70.65 71.28 69.81 70.09 1,987,011 -0.94(-1.32%)
Aug 28, 2008 69.34 71.32 69.23 71.03 2,529,556 +2.04(+2.96%)
Aug 27, 2008 68.59 69.45 67.46 68.99 2,393,116 +0.54(+0.79%)
Aug 26, 2008 68.30 69.04 67.54 68.45 3,407,638 -0.03(-0.04%)
Aug 25, 2008 69.70 70.33 67.89 68.47 2,586,964 -1.50(-2.14%)
Aug 22, 2008 69.01 70.19 68.75 69.97 2,380,277 +1.19(+1.73%)
Aug 21, 2008 68.34 68.81 67.63 68.78 2,999,696 -0.77(-1.11%)
Aug 20, 2008 69.99 71.20 68.58 69.55 2,917,302 -0.62(-0.88%)
Aug 19, 2008 71.98 72.54 69.78 70.16 4,108,006 -2.55(-3.50%)
Aug 18, 2008 74.04 74.34 72.35 72.71 2,037,270 -1.63(-2.20%)
Aug 15, 2008 73.76 75.72 72.81 74.34 0 +0.75(+1.02%)
Aug 14, 2008 71.62 73.68 71.46 73.59 2,795,926 +1.81(+2.52%)
Aug 13, 2008 74.06 74.06 70.11 71.78 3,993,700 -2.38(-3.21%)
Aug 12, 2008 74.12 74.84 73.08 74.16 2,859,810 -0.29(-0.39%)
Aug 11, 2008 74.02 76.30 73.24 74.45 4,175,988 -0.16(-0.22%)
Aug 08, 2008 71.69 74.95 71.69 74.61 4,875,826 +4.18(+5.94%)
Aug 07, 2008 69.58 71.93 68.89 70.43 2,952,585 +0.22(+0.31%)
Aug 06, 2008 69.93 70.57 68.76 70.21 2,878,807 -0.87(-1.23%)
Aug 05, 2008 67.03 71.35 67.03 71.08 5,248,213 +4.50(+6.76%)
Aug 04, 2008 65.53 67.32 65.21 66.58 2,861,253 +1.13(+1.72%)
Aug 01, 2008 66.86 66.86 64.41 65.45 3,071,377 -1.27(-1.90%)
Jul 31, 2008 66.59 67.98 66.57 66.72 2,688,307 -0.69(-1.03%)
Jul 30, 2008 68.34 69.01 66.53 67.41 4,749,641 -2.08(-3.00%)
Jul 29, 2008 69.50 69.50 65.95 69.50 2,938,331 +3.45(+5.23%)
Jul 28, 2008 66.69 67.71 65.98 66.04 1,950,879 -1.23(-1.82%)
Jul 25, 2008 67.71 68.49 66.73 67.27 2,209,362 -0.25(-0.38%)
Jul 24, 2008 70.40 70.41 67.21 67.52 3,812,736 -2.75(-3.91%)
Jul 23, 2008 68.55 70.64 68.43 70.27 4,493,497 +2.17(+3.18%)
Jul 22, 2008 65.25 68.17 65.25 68.11 3,650,990 +2.26(+3.43%)
Jul 21, 2008 67.57 67.57 65.54 65.85 3,006,747 -1.45(-2.15%)
Jul 18, 2008 66.83 67.79 66.17 67.30 3,964,071 +0.40(+0.59%)
Jul 17, 2008 65.34 67.19 63.72 66.90 6,443,426 +1.77(+2.72%)
Jul 16, 2008 61.77 65.33 61.32 65.13 5,340,853 +3.34(+5.41%)
Jul 15, 2008 61.26 63.04 60.36 61.79 3,664,253 -0.09(-0.15%)
Jul 14, 2008 62.86 63.35 61.40 61.88 2,890,420 -0.69(-1.11%)
Jul 11, 2008 62.77 63.60 61.63 62.57 3,358,255 -1.08(-1.70%)
Jul 10, 2008 63.89 64.60 62.89 63.66 2,895,000 -0.35(-0.54%)
Jul 09, 2008 65.78 65.78 63.89 64.00 3,723,701 -1.57(-2.40%)
Jul 08, 2008 63.75 65.60 63.70 65.58 3,871,348 +2.11(+3.32%)
Jul 07, 2008 63.89 65.33 62.84 63.47 3,899,266 +0.03(+0.04%)
Jul 04, 2008 63.19 64.38 62.62 63.45 2,321,530 +0.00(+0.00%)
Jul 03, 2008 63.19 64.38 62.62 63.45 2,321,530 +0.23(+0.36%)
Jul 02, 2008 64.99 65.46 63.21 63.22 3,387,100 -1.41(-2.19%)
Jul 01, 2008 66.04 66.04 63.26 64.63 5,544,806 -2.05(-3.07%)
Jun 30, 2008 65.20 67.31 64.58 66.68 5,238,436 +1.30(+1.99%)
Jun 27, 2008 66.03 66.76 64.75 65.37 5,788,087 -0.71(-1.08%)
Jun 26, 2008 67.08 67.32 65.95 66.09 3,937,461 -1.42(-2.11%)
Jun 25, 2008 67.28 68.83 67.28 67.51 4,529,942 -0.18(-0.26%)
Jun 24, 2008 67.40 68.95 66.39 67.68 5,806,616 -0.13(-0.19%)
Jun 23, 2008 68.45 68.87 67.61 67.81 4,214,360 -0.35(-0.51%)
Jun 20, 2008 68.56 68.97 67.79 68.16 5,428,629 -1.01(-1.46%)
Jun 19, 2008 69.53 70.13 67.98 69.17 7,327,871 -0.74(-1.05%)
Jun 18, 2008 68.34 70.88 68.02 69.90 13,945,790 -1.46(-2.05%)
Jun 17, 2008 73.58 73.63 71.24 71.37 5,666,761 -1.44(-1.98%)
Jun 16, 2008 71.98 73.08 71.69 72.80 4,587,811 +0.04(+0.06%)
Jun 13, 2008 74.34 74.34 71.74 72.76 6,131,832 -1.24(-1.67%)
Jun 12, 2008 73.77 75.68 72.86 74.00 5,742,301 +0.74(+1.01%)
Jun 11, 2008 75.04 75.56 73.24 73.26 5,596,905 -3.14(-4.11%)
Jun 10, 2008 76.07 76.77 74.27 76.40 3,675,085 +0.97(+1.29%)
Jun 09, 2008 75.58 76.33 74.75 75.43 2,576,688 +0.23(+0.30%)
Jun 06, 2008 78.09 78.23 75.09 75.20 3,527,120 -4.09(-5.16%)
Jun 05, 2008 77.74 79.29 77.23 79.29 2,825,716 +1.81(+2.34%)
Jun 04, 2008 75.75 78.12 75.68 77.48 2,009,511 +1.36(+1.79%)
Jun 03, 2008 76.99 77.43 75.53 76.11 2,470,504 -0.60(-0.78%)
Jun 02, 2008 77.15 77.60 76.10 76.71 2,124,686 -0.90(-1.16%)
May 30, 2008 77.92 78.43 77.43 77.61 2,197,532 -0.39(-0.50%)
May 29, 2008 76.70 78.65 76.60 78.00 2,611,612 +1.14(+1.49%)
May 28, 2008 76.82 77.61 76.00 76.86 3,885,883 +0.97(+1.28%)
May 27, 2008 73.59 76.29 73.59 75.89 3,883,959 +2.40(+3.27%)
May 26, 2008 74.96 75.00 73.27 73.48 0 +0.00(+0.00%)
May 23, 2008 74.96 75.00 73.27 73.48 3,326,720 -1.69(-2.25%)
May 22, 2008 74.39 75.91 74.34 75.17 2,298,936 +0.44(+0.59%)
May 21, 2008 76.00 76.44 74.51 74.73 5,595,240 -1.28(-1.68%)
May 20, 2008 76.70 77.01 75.73 76.01 3,058,924 -1.06(-1.37%)
May 19, 2008 77.01 78.36 76.65 77.07 2,257,417 +0.10(+0.13%)
May 16, 2008 76.54 77.39 75.82 76.97 3,158,971 +0.08(+0.10%)
May 15, 2008 76.96 77.38 75.78 76.89 2,828,880 -0.18(-0.23%)
May 14, 2008 76.03 77.67 76.03 77.07 2,725,394 +1.24(+1.63%)
May 13, 2008 76.64 77.26 75.44 75.83 3,416,359 -0.75(-0.98%)
May 12, 2008 74.39 77.10 74.12 76.59 5,717,800 +0.11(+0.14%)
May 09, 2008 78.46 78.47 76.34 76.48 4,179,683 -2.40(-3.05%)
May 08, 2008 80.22 80.59 78.66 78.88 2,746,419 -0.46(-0.58%)
May 07, 2008 82.52 82.62 79.32 79.34 2,979,556 -3.32(-4.01%)
May 06, 2008 79.82 82.82 79.69 82.66 2,322,104 +1.87(+2.32%)
May 05, 2008 81.22 81.93 80.77 80.79 2,073,191 -1.18(-1.45%)
May 02, 2008 83.87 84.17 81.34 81.97 3,170,095 -1.51(-1.81%)
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.