Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2009 47.60 47.92 46.27 46.95 3,135,176 -0.71(-1.48%)
Apr 30, 2009 47.60 49.16 47.32 47.66 4,570,224 +0.59(+1.25%)
Apr 29, 2009 45.95 47.63 45.88 47.07 2,868,559 +1.67(+3.68%)
Apr 28, 2009 44.38 46.18 44.28 45.40 3,393,365 +0.42(+0.93%)
Apr 27, 2009 46.37 46.95 44.84 44.98 3,529,826 -2.76(-5.78%)
Apr 24, 2009 46.87 48.33 46.59 47.74 3,582,258 +0.87(+1.85%)
Apr 23, 2009 44.50 47.00 43.94 46.87 6,543,423 +1.53(+3.38%)
Apr 22, 2009 44.42 47.48 44.42 45.34 5,254,443 +0.58(+1.29%)
Apr 21, 2009 43.15 44.85 42.81 44.76 3,415,258 +1.26(+2.90%)
Apr 20, 2009 44.50 44.65 43.35 43.50 4,264,359 -1.85(-4.08%)
Apr 17, 2009 45.31 45.65 43.58 45.35 6,348,981 -0.84(-1.83%)
Apr 16, 2009 42.79 46.43 42.61 46.19 5,981,799 +3.58(+8.39%)
Apr 15, 2009 43.02 43.22 41.90 42.61 3,497,917 -0.54(-1.24%)
Apr 14, 2009 42.58 44.48 42.58 43.15 3,769,056 -0.26(-0.61%)
Apr 13, 2009 42.91 43.65 41.93 43.42 3,236,445 +0.05(+0.12%)
Apr 09, 2009 41.87 43.55 41.67 43.36 4,059,315 +2.51(+6.15%)
Apr 08, 2009 39.68 41.17 39.34 40.85 3,302,232 +1.26(+3.18%)
Apr 07, 2009 40.41 40.45 39.43 39.59 3,068,509 -1.55(-3.77%)
Apr 06, 2009 42.18 42.33 40.14 41.14 6,208,086 -1.46(-3.42%)
Apr 03, 2009 41.14 42.71 40.95 42.60 5,071,995 +0.80(+1.92%)
Apr 02, 2009 39.15 42.99 39.01 41.80 10,824,242 +3.51(+9.16%)
Apr 01, 2009 37.69 38.53 37.42 38.29 3,849,715 +0.40(+1.06%)
Mar 31, 2009 37.96 38.71 36.68 37.89 5,177,124 +0.35(+0.93%)
Mar 30, 2009 38.32 38.32 37.02 37.54 4,560,581 -2.47(-6.17%)
Mar 26, 2009 37.26 40.18 37.13 40.01 5,818,217 +3.16(+8.57%)
Mar 25, 2009 38.22 38.22 35.81 36.85 5,103,149 -0.26(-0.69%)
Mar 24, 2009 37.56 38.24 36.93 37.10 4,628,626 -0.83(-2.18%)
Mar 23, 2009 36.53 37.96 36.47 37.93 4,844,591 +2.25(+6.30%)
Mar 20, 2009 38.31 38.74 35.27 35.68 10,832,069 -3.77(-9.57%)
Mar 19, 2009 37.44 39.89 37.41 39.46 13,213,842 +2.80(+7.62%)
Mar 18, 2009 35.77 37.65 35.00 36.66 8,810,240 +0.91(+2.55%)
Mar 17, 2009 34.69 35.81 34.35 35.75 6,024,327 +1.55(+4.53%)
Mar 16, 2009 32.97 35.39 32.83 34.20 7,236,623 +1.84(+5.68%)
Mar 13, 2009 33.05 33.24 31.93 32.36 0 -0.48(-1.45%)
Mar 12, 2009 31.87 32.95 30.79 32.84 4,988,161 +0.85(+2.66%)
Mar 11, 2009 31.75 32.70 31.17 31.99 6,565,901 +0.42(+1.32%)
Mar 10, 2009 29.81 31.66 29.42 31.57 8,041,349 +2.38(+8.14%)
Mar 09, 2009 29.93 30.56 28.97 29.19 7,977,151 -1.17(-3.84%)
Mar 06, 2009 33.59 33.83 29.77 30.36 0 -2.75(-8.31%)
Mar 05, 2009 35.32 35.32 32.68 33.11 7,575,590 -3.04(-8.41%)
Mar 04, 2009 34.47 36.63 34.18 36.15 6,100,393 +1.88(+5.47%)
Mar 02, 2009 36.01 36.47 34.24 34.27 5,946,418 -2.41(-6.57%)
Feb 27, 2009 36.23 37.36 35.97 36.68 0 -0.10(-0.28%)
Feb 26, 2009 37.98 38.07 36.68 36.79 5,206,461 -0.84(-2.23%)
Feb 25, 2009 39.66 39.66 37.05 37.63 6,633,457 -2.16(-5.44%)
Feb 24, 2009 38.11 40.10 37.22 39.79 5,501,363 +1.97(+5.21%)
Feb 23, 2009 40.18 40.18 37.63 37.82 4,692,901 -2.05(-5.13%)
Feb 20, 2009 39.90 40.33 38.66 39.87 4,647,302 -0.60(-1.49%)
Feb 19, 2009 40.85 41.89 40.16 40.47 3,837,485 -0.28(-0.69%)
Feb 18, 2009 42.02 42.77 40.30 40.75 4,670,920 -1.02(-2.44%)
Feb 17, 2009 43.08 43.28 41.55 41.77 4,558,496 -2.22(-5.04%)
Feb 13, 2009 44.33 45.95 43.91 43.99 4,189,334 -0.36(-0.80%)
Feb 12, 2009 44.01 44.41 42.83 44.34 3,581,333 -0.26(-0.59%)
Feb 11, 2009 44.50 45.06 43.94 44.61 2,793,329 +0.43(+0.98%)
Feb 10, 2009 46.49 47.25 43.28 44.17 6,038,395 -3.08(-6.52%)
Feb 09, 2009 46.99 48.15 46.59 47.25 3,248,372 +0.33(+0.71%)
Feb 06, 2009 44.77 47.31 44.59 46.92 4,615,382 +2.28(+5.12%)
Feb 05, 2009 43.11 44.73 42.83 44.64 3,719,515 +1.13(+2.59%)
Feb 04, 2009 44.89 45.51 43.40 43.51 4,379,682 -1.34(-2.99%)
Feb 03, 2009 42.18 45.08 42.02 44.85 5,493,523 +3.12(+7.49%)
Feb 02, 2009 42.93 43.08 41.40 41.73 5,204,404 -1.52(-3.51%)
Jan 30, 2009 46.77 46.77 42.92 43.25 0 -3.05(-6.58%)
Jan 29, 2009 47.63 47.89 46.09 46.30 2,920,506 -1.88(-3.91%)
Jan 28, 2009 47.96 49.05 47.13 48.18 3,408,813 +1.00(+2.12%)
Jan 27, 2009 46.69 47.41 45.64 47.18 2,904,619 +0.85(+1.83%)
Jan 26, 2009 45.79 47.24 45.68 46.33 2,790,508 +0.38(+0.83%)
Jan 23, 2009 46.75 47.33 45.38 45.95 4,327,285 -1.88(-3.92%)
Jan 22, 2009 47.54 48.60 46.98 47.82 2,389,344 -0.47(-0.97%)
Jan 21, 2009 47.29 48.40 46.64 48.29 3,173,761 +1.61(+3.46%)
Jan 20, 2009 49.56 49.66 46.63 46.68 3,659,891 -3.06(-6.15%)
Jan 16, 2009 50.41 50.69 48.40 49.73 0 +0.02(+0.03%)
Jan 15, 2009 49.18 50.12 47.71 49.72 3,469,134 +0.56(+1.14%)
Jan 14, 2009 50.61 50.64 48.55 49.16 3,593,710 -2.18(-4.25%)
Jan 13, 2009 51.13 52.23 50.60 51.34 2,842,592 +0.14(+0.27%)
Jan 12, 2009 51.20 51.78 50.95 51.20 2,358,304 -0.01(-0.02%)
Jan 09, 2009 52.98 52.98 50.95 51.21 2,213,814 -1.50(-2.85%)
Jan 08, 2009 53.08 53.60 52.09 52.71 2,419,848 -0.48(-0.89%)
Jan 07, 2009 53.92 54.55 52.91 53.19 2,914,725 -1.21(-2.23%)
Jan 06, 2009 54.76 54.97 53.87 54.40 4,787,880 +0.11(+0.20%)
Jan 05, 2009 54.29 54.62 53.97 54.29 4,436,429 -0.42(-0.76%)
Jan 02, 2009 54.47 54.90 53.40 54.71 0 +0.25(+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.