Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 21.54 21.56 20.88 20.94 13,022,967 -0.28(-1.32%)
Apr 29, 2009 21.28 21.45 20.96 21.22 10,612,498 +0.10(+0.48%)
Apr 28, 2009 21.03 21.43 20.96 21.12 12,048,621 +0.04(+0.21%)
Apr 27, 2009 20.98 21.31 20.83 21.07 6,554,083 +0.08(+0.36%)
Apr 24, 2009 20.99 21.41 20.89 21.00 13,093,868 +0.08(+0.40%)
Apr 23, 2009 20.69 20.96 20.37 20.91 13,507,595 +0.09(+0.43%)
Apr 22, 2009 21.06 21.21 20.65 20.82 17,498,586 -0.41(-1.95%)
Apr 21, 2009 21.26 21.42 20.82 21.24 10,077,403 +0.26(+1.22%)
Apr 20, 2009 21.42 21.90 20.94 20.98 15,406,617 -0.48(-2.25%)
Apr 17, 2009 21.15 21.66 21.11 21.47 10,487,355 +0.31(+1.44%)
Apr 16, 2009 20.97 21.28 20.63 21.16 7,809,722 +0.29(+1.40%)
Apr 15, 2009 20.41 20.96 20.35 20.87 9,677,472 +0.42(+2.05%)
Apr 14, 2009 20.83 20.83 20.34 20.45 8,251,958 -0.27(-1.29%)
Apr 13, 2009 20.56 20.86 20.52 20.72 5,353,792 -0.04(-0.21%)
Apr 09, 2009 21.00 21.50 20.58 20.76 7,836,187 +0.19(+0.93%)
Apr 08, 2009 20.33 20.69 20.10 20.57 8,217,737 +0.29(+1.44%)
Apr 07, 2009 20.24 20.44 19.66 20.28 9,483,304 -0.61(-2.92%)
Apr 06, 2009 20.83 21.21 20.60 20.89 10,406,316 -0.11(-0.51%)
Apr 03, 2009 21.33 21.47 20.68 21.00 11,201,194 -0.57(-2.63%)
Apr 02, 2009 21.89 21.89 21.35 21.56 10,480,052 +0.08(+0.36%)
Apr 01, 2009 21.01 21.58 20.73 21.49 8,621,151 +0.24(+1.11%)
Mar 31, 2009 21.12 21.55 20.73 21.25 10,536,967 +0.36(+1.74%)
Mar 30, 2009 20.37 20.98 20.37 20.89 11,172,733 -0.88(-4.03%)
Mar 26, 2009 21.46 21.81 21.24 21.77 11,645,420 +0.44(+2.06%)
Mar 25, 2009 21.22 21.54 20.90 21.33 12,181,328 +0.23(+1.08%)
Mar 24, 2009 21.38 21.82 21.10 21.10 13,344,757 -0.59(-2.70%)
Mar 23, 2009 21.18 21.68 21.15 21.68 10,395,452 +0.98(+4.73%)
Mar 20, 2009 20.29 20.93 20.29 20.70 16,134,477 +0.44(+2.17%)
Mar 19, 2009 20.75 20.84 20.05 20.26 8,129,735 -0.41(-1.98%)
Mar 18, 2009 20.64 21.05 20.32 20.67 10,249,224 +0.47(+2.33%)
Mar 17, 2009 19.69 20.20 19.42 20.20 7,910,824 +0.60(+3.08%)
Mar 16, 2009 19.62 20.19 19.55 19.60 10,414,907 +0.11(+0.55%)
Mar 13, 2009 19.23 19.75 19.14 19.49 0 +0.39(+2.03%)
Mar 12, 2009 18.35 19.16 18.29 19.10 9,998,655 +0.75(+4.09%)
Mar 11, 2009 19.09 19.14 18.23 18.35 15,132,073 -0.55(-2.93%)
Mar 10, 2009 18.21 18.93 18.02 18.90 15,918,288 +1.11(+6.26%)
Mar 09, 2009 17.64 18.24 17.47 17.79 13,577,365 -0.01(-0.04%)
Mar 06, 2009 17.59 17.96 17.46 17.80 0 +0.32(+1.86%)
Mar 05, 2009 17.74 18.06 17.31 17.47 14,195,264 -0.66(-3.61%)
Mar 04, 2009 17.94 18.36 17.34 18.13 13,937,834 +0.48(+2.70%)
Mar 02, 2009 18.16 18.35 17.64 17.65 21,124,558 -1.04(-5.55%)
Feb 27, 2009 19.32 19.55 18.69 18.69 0 -1.06(-5.35%)
Feb 26, 2009 20.98 20.98 19.72 19.74 19,080,236 -0.97(-4.67%)
Feb 25, 2009 20.86 21.01 20.42 20.71 10,917,809 -0.22(-1.06%)
Feb 24, 2009 20.61 20.98 20.39 20.93 11,548,952 +0.38(+1.86%)
Feb 23, 2009 21.41 21.52 20.52 20.55 8,718,222 -0.59(-2.80%)
Feb 20, 2009 21.55 21.71 20.94 21.14 0 -0.79(-3.60%)
Feb 19, 2009 22.04 22.17 21.83 21.93 6,668,371 +0.05(+0.23%)
Feb 18, 2009 22.11 22.11 21.70 21.88 9,302,581 -0.11(-0.52%)
Feb 17, 2009 22.08 22.33 21.80 21.99 11,634,250 -0.54(-2.40%)
Feb 13, 2009 22.99 23.20 22.50 22.53 9,469,614 -0.58(-2.50%)
Feb 12, 2009 23.01 23.29 22.50 23.11 9,587,863 -0.24(-1.03%)
Feb 11, 2009 23.62 23.66 23.19 23.36 6,673,151 +0.17(+0.74%)
Feb 10, 2009 23.85 24.10 23.07 23.18 9,117,062 -0.74(-3.10%)
Feb 09, 2009 23.99 23.99 23.47 23.92 6,585,136 -0.04(-0.16%)
Feb 06, 2009 23.74 24.31 23.74 23.96 7,932,179 +0.01(+0.05%)
Feb 05, 2009 23.72 24.04 23.38 23.95 8,048,484 +0.09(+0.39%)
Feb 04, 2009 24.61 24.63 23.72 23.86 11,817,603 -0.43(-1.76%)
Feb 03, 2009 23.65 24.57 23.14 24.28 15,954,252 +0.89(+3.81%)
Feb 02, 2009 22.93 23.60 22.72 23.39 8,771,648 +0.28(+1.22%)
Jan 30, 2009 24.29 24.29 22.76 23.11 0 -0.72(-3.03%)
Jan 29, 2009 24.25 24.57 23.69 23.83 10,315,170 -0.70(-2.87%)
Jan 28, 2009 24.48 24.60 24.09 24.53 8,554,318 +0.30(+1.24%)
Jan 27, 2009 23.75 24.41 23.65 24.23 8,609,979 +0.65(+2.77%)
Jan 26, 2009 23.63 24.16 23.38 23.58 10,780,670 +0.09(+0.40%)
Jan 23, 2009 23.35 23.62 23.12 23.48 9,924,417 -0.24(-1.01%)
Jan 22, 2009 23.62 24.06 23.32 23.72 8,839,506 -0.28(-1.15%)
Jan 21, 2009 23.77 24.29 23.37 24.00 10,892,087 +0.53(+2.27%)
Jan 20, 2009 23.80 24.33 23.37 23.47 15,044,990 -0.46(-1.94%)
Jan 16, 2009 23.87 24.11 23.40 23.93 0 +0.36(+1.54%)
Jan 15, 2009 23.48 23.62 22.77 23.57 7,898,599 +0.05(+0.21%)
Jan 14, 2009 24.06 24.08 23.28 23.52 10,447,827 -0.66(-2.73%)
Jan 13, 2009 24.01 24.28 23.79 24.18 8,447,054 +0.24(+1.02%)
Jan 12, 2009 24.14 24.32 23.79 23.93 8,284,174 -0.22(-0.91%)
Jan 09, 2009 24.36 24.36 23.87 24.15 9,460,358 -0.21(-0.85%)
Jan 08, 2009 24.13 24.42 23.79 24.36 8,965,702 +0.12(+0.49%)
Jan 07, 2009 24.51 24.77 24.09 24.24 10,142,677 -0.60(-2.40%)
Jan 06, 2009 24.88 24.95 24.17 24.83 14,420,126 +0.07(+0.28%)
Jan 05, 2009 25.45 25.46 24.52 24.77 10,944,714 -0.70(-2.74%)
Jan 02, 2009 25.34 25.59 24.66 25.46 0 +0.19(+0.75%)
Jan 01, 2009 24.90 25.42 24.71 25.27 0 +0.00(+0.00%)
Dec 31, 2008 24.90 25.42 24.71 25.27 7,544,661 +0.38(+1.51%)
Dec 30, 2008 24.29 24.96 24.29 24.90 7,558,203 +0.75(+3.09%)
Dec 29, 2008 23.90 24.16 23.62 24.15 6,391,348 +0.31(+1.32%)
Dec 26, 2008 23.82 23.91 23.73 23.84 2,571,722 +0.11(+0.48%)
Dec 24, 2008 23.85 23.90 23.54 23.72 1,972,040 +0.19(+0.83%)
Dec 23, 2008 23.89 24.16 23.48 23.53 6,752,318 +0.09(+0.40%)
Dec 22, 2008 23.97 24.16 22.99 23.43 8,048,339 -0.58(-2.40%)
Dec 19, 2008 23.83 24.33 23.22 24.01 16,335,851 +0.87(+3.77%)
Dec 18, 2008 23.35 23.80 22.89 23.14 10,595,782 -0.04(-0.19%)
Dec 17, 2008 23.04 23.42 22.76 23.18 8,323,551 -0.17(-0.73%)
Dec 16, 2008 22.37 23.43 22.30 23.35 9,808,522 +1.19(+5.35%)
Dec 15, 2008 22.85 23.00 21.90 22.17 9,127,517 -0.68(-2.99%)
Dec 12, 2008 21.85 22.91 21.72 22.85 10,575,706 +0.50(+2.22%)
Dec 11, 2008 22.52 22.96 22.09 22.36 12,785,749 +0.38(+1.74%)
Dec 10, 2008 21.92 22.33 21.74 21.97 7,734,470 +0.28(+1.27%)
Dec 09, 2008 21.59 22.03 21.55 21.70 7,124,891 -0.18(-0.83%)
Dec 08, 2008 22.39 22.50 21.53 21.88 10,970,251 -0.05(-0.23%)
Dec 05, 2008 21.14 22.12 20.43 21.93 12,063,328 +0.66(+3.10%)
Dec 04, 2008 21.68 21.89 21.06 21.27 10,924,805 -0.68(-3.09%)
Dec 03, 2008 21.07 22.02 20.10 21.95 12,364,464 +1.12(+5.36%)
Dec 02, 2008 19.79 20.89 19.77 20.83 10,863,381 +1.30(+6.65%)
Dec 01, 2008 20.91 20.96 19.22 19.53 10,080,066 -1.90(-8.87%)
Nov 28, 2008 20.75 21.65 20.75 21.43 4,359,836 +0.80(+3.89%)
Nov 26, 2008 20.35 20.67 19.98 20.63 9,379,661 +0.04(+0.21%)
Nov 25, 2008 20.65 20.94 19.98 20.59 10,349,611 +0.45(+2.24%)
Nov 24, 2008 19.39 20.56 19.15 20.13 12,500,228 +1.04(+5.42%)
Nov 21, 2008 18.97 19.19 17.96 19.10 15,850,073 +0.33(+1.74%)
Nov 20, 2008 19.60 20.24 18.57 18.77 12,693,703 -0.94(-4.78%)
Nov 19, 2008 20.81 21.32 19.52 19.71 11,414,049 -1.21(-5.79%)
Nov 18, 2008 20.65 20.92 19.79 20.92 10,486,313 +0.76(+3.77%)
Nov 17, 2008 19.90 20.67 19.77 20.16 10,260,199 +0.04(+0.22%)
Nov 14, 2008 20.57 21.27 20.11 20.12 0 -1.29(-6.04%)
Nov 13, 2008 20.23 21.65 19.93 21.41 20,776,010 +1.34(+6.66%)
Nov 12, 2008 20.87 20.97 19.99 20.08 9,816,204 -1.24(-5.83%)
Nov 11, 2008 21.72 22.12 21.11 21.32 7,906,268 -0.56(-2.58%)
Nov 10, 2008 21.82 22.28 21.60 21.88 9,252,496 +0.42(+1.96%)
Nov 07, 2008 20.64 21.57 20.64 21.46 6,411,459 +0.83(+4.05%)
Nov 06, 2008 21.27 21.45 20.46 20.63 10,272,772 -0.56(-2.64%)
Nov 05, 2008 21.80 22.24 21.06 21.19 9,334,419 -0.87(-3.95%)
Nov 04, 2008 21.81 22.37 21.12 22.06 12,411,312 +0.72(+3.35%)
Nov 03, 2008 21.61 21.68 21.05 21.34 7,651,156 +0.12(+0.56%)
Oct 31, 2008 20.48 21.68 20.48 21.23 10,953,927 +0.62(+3.02%)
Oct 30, 2008 20.69 20.77 20.25 20.60 11,732,220 +0.50(+2.50%)
Oct 29, 2008 20.91 21.13 19.98 20.10 14,627,336 -0.85(-4.04%)
Oct 28, 2008 19.50 21.01 18.77 20.95 13,280,473 +1.87(+9.80%)
Oct 27, 2008 19.64 20.46 19.08 19.08 11,993,110 -0.83(-4.19%)
Oct 24, 2008 20.08 20.59 19.54 19.91 11,510,865 -1.10(-5.23%)
Oct 23, 2008 21.33 21.34 19.62 21.01 13,908,871 +0.86(+4.27%)
Oct 22, 2008 21.09 21.11 19.71 20.15 10,630,909 -0.99(-4.66%)
Oct 21, 2008 21.16 21.74 20.74 21.14 12,321,412 -0.26(-1.23%)
Oct 20, 2008 20.43 21.40 19.94 21.40 14,418,679 +1.19(+5.90%)
Oct 17, 2008 20.89 21.41 20.17 20.21 14,597,013 -1.37(-6.34%)
Oct 16, 2008 20.52 21.75 19.77 21.58 16,408,236 +1.15(+5.65%)
Oct 15, 2008 21.75 21.96 20.04 20.42 16,893,930 -1.51(-6.87%)
Oct 14, 2008 23.37 23.57 21.70 21.93 16,958,754 -0.58(-2.57%)
Oct 13, 2008 20.40 22.59 20.21 22.51 13,202,827 +2.82(+14.35%)
Oct 10, 2008 20.06 20.96 18.36 19.68 0 -1.17(-5.60%)
Oct 09, 2008 23.59 23.75 20.36 20.85 22,042,356 -2.94(-12.35%)
Oct 08, 2008 24.31 24.79 23.64 23.79 13,972,011 -0.45(-1.84%)
Oct 07, 2008 24.80 25.09 24.18 24.23 19,863,306 +0.12(+0.49%)
Oct 06, 2008 25.51 25.54 23.28 24.11 30,256,600 -1.81(-7.00%)
Oct 03, 2008 27.05 27.05 25.88 25.93 0 -0.78(-2.91%)
Oct 02, 2008 27.42 27.57 26.64 26.70 10,459,597 -0.72(-2.61%)
Oct 01, 2008 27.35 27.89 27.24 27.42 10,102,114 -0.21(-0.77%)
Sep 30, 2008 28.17 28.22 26.91 27.63 13,445,943 +0.07(+0.25%)
Sep 29, 2008 28.06 28.90 27.24 27.56 15,252,368 -1.82(-6.19%)
Sep 26, 2008 28.98 29.54 28.72 29.38 0 +0.14(+0.47%)
Sep 25, 2008 29.23 29.95 29.01 29.25 14,877,451 +0.16(+0.56%)
Sep 24, 2008 28.73 29.19 28.49 29.08 11,536,967 +0.38(+1.33%)
Sep 23, 2008 28.93 29.01 28.49 28.70 12,552,582 -0.11(-0.37%)
Sep 22, 2008 29.23 29.58 28.66 28.81 9,215,839 -0.50(-1.69%)
Sep 19, 2008 28.88 29.71 28.18 29.30 0 +0.80(+2.80%)
Sep 18, 2008 27.84 28.69 27.53 28.51 15,801,920 +0.94(+3.42%)
Sep 17, 2008 28.05 28.64 27.50 27.56 11,407,175 -0.84(-2.96%)
Sep 16, 2008 28.41 28.62 27.91 28.41 15,890,127 -0.49(-1.69%)
Sep 15, 2008 28.78 29.33 28.66 28.89 8,488,149 -0.35(-1.20%)
Sep 12, 2008 29.16 29.40 28.99 29.25 6,806,285 -0.08(-0.26%)
Sep 11, 2008 29.03 29.40 28.83 29.32 7,524,161 -0.01(-0.02%)
Sep 10, 2008 29.22 29.72 29.18 29.33 9,729,343 +0.17(+0.58%)
Sep 09, 2008 29.00 30.05 29.00 29.16 12,462,569 -0.13(-0.45%)
Sep 08, 2008 29.06 29.41 28.57 29.29 9,227,616 +0.77(+2.71%)
Sep 05, 2008 28.85 28.93 28.32 28.52 0 -0.41(-1.41%)
Sep 04, 2008 29.37 29.43 28.84 28.93 7,511,669 -0.51(-1.75%)
Sep 03, 2008 29.28 29.80 29.01 29.44 7,051,947 +0.16(+0.54%)
Sep 02, 2008 29.63 29.88 29.13 29.28 8,352,102 +0.01(+0.02%)
Aug 29, 2008 29.30 29.51 29.25 29.28 0 -0.16(-0.55%)
Aug 28, 2008 29.54 29.73 29.28 29.44 6,828,298 +0.03(+0.09%)
Aug 27, 2008 29.49 29.80 29.16 29.42 8,795,496 -0.09(-0.32%)
Aug 26, 2008 29.80 29.99 29.39 29.51 5,370,783 -0.31(-1.05%)
Aug 25, 2008 30.07 30.52 29.69 29.82 6,278,178 -0.32(-1.06%)
Aug 22, 2008 29.63 30.22 29.55 30.14 0 +0.54(+1.82%)
Aug 21, 2008 29.80 29.80 29.23 29.60 6,630,850 -0.15(-0.51%)
Aug 20, 2008 30.02 30.07 29.62 29.75 7,241,852 -0.24(-0.82%)
Aug 19, 2008 29.92 30.21 29.65 30.00 8,681,729 -0.16(-0.52%)
Aug 18, 2008 30.63 30.64 30.01 30.16 9,951,695 -0.46(-1.50%)
Aug 15, 2008 30.44 30.88 30.44 30.61 0 +0.28(+0.91%)
Aug 14, 2008 30.13 30.83 30.08 30.34 7,498,603 -0.03(-0.08%)
Aug 13, 2008 30.70 30.70 30.18 30.36 7,894,998 -0.55(-1.77%)
Aug 12, 2008 30.87 31.24 30.66 30.91 9,620,864 +0.13(+0.41%)
Aug 11, 2008 30.44 31.10 30.18 30.78 9,744,662 +0.34(+1.11%)
Aug 08, 2008 29.83 30.49 29.67 30.45 6,626,366 +0.58(+1.95%)
Aug 07, 2008 29.91 30.38 29.64 29.86 7,324,468 -0.26(-0.88%)
Aug 06, 2008 29.64 30.36 29.64 30.12 5,608,000 +0.13(+0.44%)
Aug 05, 2008 30.04 30.12 29.65 29.99 10,334,633 +0.26(+0.89%)
Aug 04, 2008 29.44 29.93 29.44 29.73 7,571,362 +0.21(+0.70%)
Aug 01, 2008 29.57 29.80 29.23 29.52 6,897,956 -0.04(-0.15%)
Jul 31, 2008 29.62 29.89 29.40 29.57 7,858,043 -0.19(-0.63%)
Jul 30, 2008 30.48 30.83 29.47 29.75 11,832,641 -0.53(-1.76%)
Jul 29, 2008 30.29 30.55 29.80 30.29 8,820,201 +0.40(+1.34%)
Jul 28, 2008 30.01 30.41 29.83 29.89 8,175,844 -0.12(-0.40%)
Jul 25, 2008 29.95 30.41 29.65 30.01 6,692,412 -0.12(-0.40%)
Jul 24, 2008 30.09 30.44 29.64 30.12 7,885,781 +0.24(+0.80%)
Jul 23, 2008 29.50 29.93 29.37 29.89 8,936,228 +0.56(+1.90%)
Jul 22, 2008 29.45 29.68 29.19 29.33 10,625,074 -0.28(-0.95%)
Jul 21, 2008 30.11 30.21 29.45 29.61 7,555,236 -0.46(-1.52%)
Jul 18, 2008 30.33 30.47 29.81 30.07 10,231,594 -0.29(-0.97%)
Jul 17, 2008 30.25 30.47 29.69 30.36 10,380,500 +0.06(+0.21%)
Jul 16, 2008 30.33 30.44 29.96 30.30 10,127,791 +0.11(+0.35%)
Jul 15, 2008 29.84 30.34 29.84 30.19 13,040,941 +0.06(+0.21%)
Jul 14, 2008 30.22 30.51 30.09 30.13 9,107,817 +0.21(+0.71%)
Jul 11, 2008 29.82 30.14 29.45 29.92 7,232,067 -0.31(-1.02%)
Jul 10, 2008 30.30 30.71 29.84 30.23 11,750,650 -0.13(-0.43%)
Jul 09, 2008 30.51 31.04 30.28 30.36 10,356,978 -0.06(-0.19%)
Jul 08, 2008 28.98 30.51 28.93 30.41 14,934,186 +1.41(+4.87%)
Jul 07, 2008 29.44 29.57 28.82 29.00 9,714,468 -0.48(-1.64%)
Jul 04, 2008 29.12 29.56 29.06 29.48 7,219,935 +0.00(+0.00%)
Jul 03, 2008 29.12 29.56 29.06 29.48 7,219,935 +0.56(+1.93%)
Jul 02, 2008 28.93 29.30 28.81 28.93 7,418,833 -0.01(-0.02%)
Jul 01, 2008 28.66 29.15 28.57 28.93 10,284,131 -0.04(-0.13%)
Jun 30, 2008 28.73 29.21 28.47 28.97 8,631,303 +0.35(+1.21%)
Jun 27, 2008 28.87 29.06 28.60 28.62 11,819,276 -0.26(-0.89%)
Jun 26, 2008 29.22 29.38 28.84 28.88 10,384,354 -0.62(-2.09%)
Jun 25, 2008 29.52 29.79 29.37 29.50 9,587,953 +0.04(+0.13%)
Jun 24, 2008 29.47 29.56 28.85 29.46 14,755,035 -0.41(-1.39%)
Jun 23, 2008 29.52 29.96 29.50 29.87 8,650,396 +0.42(+1.43%)
Jun 20, 2008 29.71 30.30 29.33 29.45 11,828,937 -0.54(-1.80%)
Jun 19, 2008 29.52 30.14 29.27 29.99 13,102,746 +0.51(+1.75%)
Jun 18, 2008 29.94 30.12 29.43 29.48 6,720,151 -0.51(-1.70%)
Jun 17, 2008 30.17 30.50 29.96 29.99 5,468,850 -0.04(-0.15%)
Jun 16, 2008 30.07 30.33 29.62 30.03 8,872,686 -0.30(-0.99%)
Jun 13, 2008 30.07 30.36 30.07 30.33 6,849,582 +0.40(+1.32%)
Jun 12, 2008 29.91 30.33 29.84 29.94 7,322,033 +0.17(+0.57%)
Jun 11, 2008 30.01 30.28 29.65 29.77 6,405,870 -0.32(-1.06%)
Jun 10, 2008 30.12 30.41 29.81 30.09 8,231,611 -0.15(-0.50%)
Jun 09, 2008 30.61 30.61 30.00 30.24 10,230,072 -0.15(-0.50%)
Jun 06, 2008 30.97 30.97 30.37 30.39 12,447,101 -0.65(-2.10%)
Jun 05, 2008 31.15 31.27 30.68 31.04 12,528,552 +0.26(+0.86%)
Jun 04, 2008 30.51 31.13 30.51 30.78 11,804,870 +0.48(+1.57%)
Jun 03, 2008 30.03 30.41 29.78 30.30 11,573,054 +0.43(+1.45%)
Jun 02, 2008 30.30 30.35 29.75 29.87 9,449,459 -0.35(-1.14%)
May 30, 2008 30.58 30.58 30.12 30.21 6,464,262 -0.29(-0.95%)
May 29, 2008 29.96 30.70 29.96 30.50 10,022,120 +0.47(+1.57%)
May 28, 2008 30.19 30.30 29.81 30.03 5,609,692 -0.06(-0.19%)
May 27, 2008 29.92 30.15 29.88 30.09 4,763,409 +0.23(+0.78%)
May 26, 2008 30.41 30.41 29.84 29.86 0 +0.00(+0.00%)
May 23, 2008 30.41 30.41 29.84 29.86 5,740,469 -0.57(-1.88%)
May 22, 2008 30.35 30.62 30.04 30.43 4,949,044 +0.24(+0.79%)
May 21, 2008 30.84 30.97 30.14 30.19 7,459,360 -0.54(-1.76%)
May 20, 2008 31.00 31.24 30.60 30.73 6,585,815 -0.36(-1.15%)
May 19, 2008 30.75 31.19 30.66 31.09 6,022,128 +0.36(+1.18%)
May 16, 2008 31.29 31.29 30.47 30.72 8,279,344 +0.18(+0.58%)
May 15, 2008 30.39 30.60 30.07 30.55 8,276,287 +0.23(+0.77%)
May 14, 2008 29.92 30.33 29.84 30.31 6,965,338 +0.47(+1.58%)
May 13, 2008 29.92 30.45 29.81 29.84 8,552,022 -0.76(-2.48%)
May 12, 2008 30.38 30.74 30.28 30.60 5,643,757 +0.32(+1.06%)
May 09, 2008 30.40 30.40 29.97 30.28 6,839,939 -0.11(-0.37%)
May 08, 2008 30.70 30.73 30.28 30.39 8,448,017 -0.14(-0.45%)
May 07, 2008 30.56 30.83 30.47 30.53 8,770,685 -0.06(-0.21%)
May 06, 2008 30.57 30.73 30.32 30.60 6,816,145 -0.15(-0.49%)
May 05, 2008 30.92 30.92 30.56 30.75 5,512,068 -0.24(-0.79%)
May 02, 2008 31.31 31.32 30.90 30.99 5,826,034 -0.21(-0.68%)
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.