Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 79.18 80.36 77.02 77.12 3,107,939 -2.20(-2.78%)
Apr 29, 2010 78.37 79.51 78.21 79.32 2,714,341 +1.49(+1.92%)
Apr 28, 2010 77.43 78.33 76.82 77.83 2,847,171 +0.96(+1.25%)
Apr 27, 2010 78.59 79.43 76.62 76.87 12,962 -2.38(-3.01%)
Apr 26, 2010 79.71 80.53 79.05 79.25 2,422,937 -0.27(-0.33%)
Apr 23, 2010 78.76 79.53 78.22 79.52 3,361,088 +0.94(+1.20%)
Apr 22, 2010 77.97 78.77 77.02 78.57 3,854,008 +0.18(+0.23%)
Apr 21, 2010 78.81 79.25 78.07 78.39 15,844 -0.46(-0.59%)
Apr 20, 2010 79.97 80.16 78.44 78.86 4,139,489 -0.44(-0.55%)
Apr 19, 2010 79.95 80.77 78.76 79.29 3,345,133 -1.13(-1.41%)
Apr 16, 2010 81.60 81.73 80.03 80.42 4,450,084 -1.50(-1.83%)
Apr 15, 2010 81.65 83.75 81.65 81.92 5,068,818 +1.38(+1.71%)
Apr 14, 2010 78.07 80.73 77.77 80.54 5,547,976 +2.82(+3.63%)
Apr 13, 2010 77.70 77.92 77.04 77.73 1,585,638 -0.09(-0.11%)
Apr 12, 2010 78.03 78.57 77.60 77.81 1,800,066 -0.38(-0.48%)
Apr 09, 2010 77.52 78.51 77.35 78.19 2,189,564 +0.46(+0.60%)
Apr 08, 2010 77.49 77.91 76.95 77.73 2,735,808 +0.04(+0.06%)
Apr 07, 2010 78.85 79.12 77.28 77.68 2,944,018 -1.46(-1.84%)
Apr 06, 2010 78.90 79.54 78.62 79.14 2,094,194 +0.06(+0.08%)
Apr 05, 2010 78.93 79.36 78.53 79.08 2,441,563 +0.11(+0.14%)
Apr 01, 2010 80.54 78.97 78.97 78.97 2,950,390 -1.05(-1.32%)
Mar 31, 2010 78.97 80.24 78.48 80.02 4,865,358 +0.49(+0.61%)
Mar 30, 2010 79.27 79.88 78.55 79.53 4,645,194 +0.51(+0.65%)
Mar 29, 2010 78.61 79.19 77.83 79.02 3,994,329 +0.75(+0.96%)
Mar 26, 2010 78.13 78.72 77.40 78.27 4,408,459 +0.35(+0.45%)
Mar 25, 2010 78.12 78.77 77.12 77.91 6,676,201 +0.60(+0.78%)
Mar 24, 2010 78.33 78.39 77.19 77.31 5,203,272 -1.19(-1.52%)
Mar 23, 2010 76.82 78.83 76.80 78.51 4,804,033 +1.67(+2.17%)
Mar 22, 2010 77.54 77.97 76.70 76.83 4,556,795 -1.17(-1.50%)
Mar 19, 2010 78.84 78.97 77.42 78.01 6,551,347 -1.39(-1.75%)
Mar 18, 2010 75.27 79.65 74.54 79.40 15,445,832 +2.46(+3.20%)
Mar 17, 2010 76.30 77.55 76.30 76.94 5,702,497 +1.00(+1.32%)
Mar 16, 2010 75.43 76.20 75.12 75.94 3,266,146 +0.69(+0.91%)
Mar 15, 2010 74.56 75.25 74.53 75.25 2,937,517 +1.41(+1.91%)
Mar 12, 2010 74.14 74.27 72.65 73.84 4,207,890 -0.27(-0.36%)
Mar 11, 2010 74.20 74.54 73.37 74.10 5,055,814 -0.75(-1.00%)
Mar 10, 2010 74.55 75.69 74.44 74.85 2,985,011 +0.44(+0.59%)
Mar 09, 2010 74.09 74.83 73.37 74.41 2,361,440 +0.25(+0.34%)
Mar 08, 2010 74.67 74.91 73.71 74.16 2,249,304 -0.24(-0.32%)
Mar 05, 2010 74.46 75.09 74.13 74.40 2,124,126 +0.50(+0.68%)
Mar 04, 2010 73.71 74.85 73.14 73.90 2,861,000 +0.19(+0.26%)
Mar 03, 2010 73.43 75.13 73.30 73.71 4,183,242 +0.62(+0.85%)
Mar 02, 2010 73.97 74.55 72.91 73.08 3,703,821 -0.34(-0.47%)
Mar 01, 2010 72.66 73.97 72.59 73.43 2,826,886 +0.90(+1.24%)
Feb 26, 2010 71.13 72.72 70.44 72.53 3,541,007 +1.35(+1.90%)
Feb 25, 2010 69.77 71.25 68.69 71.18 3,514,171 +0.09(+0.12%)
Feb 24, 2010 69.93 71.54 69.93 71.09 3,603,426 +1.36(+1.95%)
Feb 23, 2010 70.22 71.12 69.24 69.73 2,591,234 -0.74(-1.06%)
Feb 22, 2010 70.38 71.14 69.76 70.47 2,592,956 +0.51(+0.73%)
Feb 19, 2010 68.54 70.54 68.54 69.96 3,505,948 +1.42(+2.07%)
Feb 18, 2010 68.14 68.79 67.92 68.54 2,003,322 +0.14(+0.20%)
Feb 17, 2010 68.37 68.87 67.54 68.40 2,903,414 -0.03(-0.04%)
Feb 16, 2010 67.53 68.63 67.53 68.43 3,095,968 +1.22(+1.81%)
Feb 12, 2010 67.09 67.21 67.21 67.21 3,391,452 -0.84(-1.23%)
Feb 11, 2010 67.07 68.27 66.26 68.05 2,656,125 +1.06(+1.58%)
Feb 10, 2010 67.74 67.85 66.33 66.99 2,567,217 -0.80(-1.17%)
Feb 09, 2010 66.12 68.21 65.85 67.79 5,486,325 +2.28(+3.49%)
Feb 08, 2010 65.73 66.55 64.44 65.50 3,467,181 -0.12(-0.18%)
Feb 05, 2010 67.47 67.81 64.32 65.62 6,468,861 -1.85(-2.74%)
Feb 04, 2010 69.62 69.94 67.38 67.47 4,475,974 -2.80(-3.98%)
Feb 03, 2010 69.87 70.89 69.23 70.27 3,031,115 -0.18(-0.26%)
Feb 02, 2010 69.37 70.64 68.76 70.45 3,760,021 +2.09(+3.06%)
Feb 01, 2010 67.44 69.08 67.39 68.36 3,572,422 +1.31(+1.96%)
Jan 29, 2010 68.18 69.05 67.00 67.04 3,669,196 -0.62(-0.91%)
Jan 28, 2010 69.29 69.29 67.66 67.66 2,316,655 -1.16(-1.68%)
Jan 27, 2010 69.10 69.11 67.27 68.81 4,118,540 -0.29(-0.42%)
Jan 26, 2010 68.85 69.51 68.04 69.10 2,655,461 +0.06(+0.09%)
Jan 25, 2010 69.50 69.50 67.73 69.04 2,195,293 +0.34(+0.50%)
Jan 22, 2010 69.58 70.05 68.62 68.70 2,982,197 -1.12(-1.61%)
Jan 21, 2010 72.18 72.29 69.57 69.82 3,348,762 -2.11(-2.93%)
Jan 20, 2010 72.52 72.56 71.09 71.93 3,264,106 -1.57(-2.14%)
Jan 19, 2010 72.71 73.81 72.71 73.50 2,675,190 +0.68(+0.93%)
Jan 15, 2010 73.88 72.83 72.83 72.83 5,106,695 -1.01(-1.37%)
Jan 14, 2010 73.23 73.97 72.81 73.84 2,459,172 +0.40(+0.55%)
Jan 13, 2010 74.40 74.73 72.86 73.43 3,337,240 -0.65(-0.88%)
Jan 12, 2010 73.97 75.88 73.25 74.08 3,909,221 -0.57(-0.77%)
Jan 11, 2010 73.24 75.55 73.08 74.66 7,166,101 +1.93(+2.66%)
Jan 08, 2010 71.95 72.96 70.98 72.72 5,084,969 +1.76(+2.48%)
Jan 07, 2010 71.75 71.75 70.51 70.96 3,614,829 -0.78(-1.09%)
Jan 06, 2010 72.16 72.84 71.54 71.74 2,911,129 -0.60(-0.83%)
Jan 05, 2010 71.40 72.38 70.71 72.34 2,913,780 +0.93(+1.31%)
Jan 04, 2010 72.06 72.73 71.12 71.41 3,757,324 +0.00(+0.00%)
Dec 31, 2009 72.06 71.41 71.41 71.41 2,318,856 -1.47(-2.02%)
Dec 30, 2009 72.73 72.94 72.18 72.88 1,856,924 +0.01(+0.01%)
Dec 29, 2009 71.05 73.02 70.89 72.87 3,407,960 +1.83(+2.58%)
Dec 28, 2009 70.63 71.41 70.47 71.04 2,482,515 +0.39(+0.55%)
Dec 24, 2009 71.88 72.21 70.47 70.65 1,704,022 -1.02(-1.42%)
Dec 23, 2009 71.24 71.88 70.90 71.67 2,537,366 +0.22(+0.31%)
Dec 22, 2009 72.42 73.08 71.26 71.45 4,154,389 -1.04(-1.44%)
Dec 21, 2009 73.10 73.76 71.97 72.49 4,251,148 -0.20(-0.27%)
Dec 18, 2009 72.81 73.38 71.47 72.69 5,614,206 +0.41(+0.57%)
Dec 17, 2009 74.01 74.53 72.21 72.28 9,815,798 -5.25(-6.77%)
Dec 16, 2009 78.67 79.23 76.80 77.52 4,090,789 -0.65(-0.83%)
Dec 15, 2009 77.40 78.71 77.01 78.17 5,754,464 +0.68(+0.88%)
Dec 14, 2009 76.50 77.57 76.45 77.49 3,090,509 +2.24(+2.98%)
Dec 11, 2009 75.24 76.11 74.95 75.25 2,121,553 -0.09(-0.11%)
Dec 10, 2009 76.38 77.02 75.02 75.33 2,777,044 -0.82(-1.08%)
Dec 09, 2009 77.31 77.31 75.39 76.16 3,961,221 -0.75(-0.98%)
Dec 08, 2009 76.56 77.54 76.16 76.91 8,024,801 +2.02(+2.70%)
Dec 07, 2009 75.31 75.68 74.78 74.89 2,653,932 -0.35(-0.47%)
Dec 04, 2009 74.51 75.33 73.64 75.24 3,420,405 +1.70(+2.32%)
Dec 03, 2009 74.97 75.20 73.40 73.54 3,793,910 -0.99(-1.33%)
Dec 02, 2009 73.49 74.68 73.19 74.53 2,892,634 +1.04(+1.42%)
Dec 01, 2009 73.07 74.08 72.58 73.49 3,733,010 +1.22(+1.69%)
Nov 30, 2009 70.90 72.49 70.23 72.26 3,044,858 +1.54(+2.18%)
Nov 27, 2009 69.56 71.48 69.17 70.72 1,747,731 -0.73(-1.02%)
Nov 25, 2009 70.07 71.49 70.04 71.45 2,455,311 +1.46(+2.09%)
Nov 24, 2009 70.53 71.16 69.78 69.99 1,757,933 -0.70(-0.99%)
Nov 23, 2009 71.02 71.71 70.26 70.69 2,609,600 +0.71(+1.01%)
Nov 20, 2009 70.11 70.68 68.97 69.98 2,831,195 -0.60(-0.85%)
Nov 19, 2009 71.32 71.53 69.70 70.58 2,299,047 -1.05(-1.47%)
Nov 18, 2009 72.74 72.94 71.31 71.63 2,726,456 -1.33(-1.82%)
Nov 17, 2009 72.46 73.10 71.94 72.96 4,292,519 +0.39(+0.54%)
Nov 16, 2009 71.48 72.66 71.09 72.56 3,736,236 +2.42(+3.45%)
Nov 13, 2009 69.73 70.35 69.24 70.14 2,265,679 +1.04(+1.50%)
Nov 12, 2009 70.43 70.85 68.90 69.10 2,941,013 -1.49(-2.11%)
Nov 11, 2009 70.63 71.68 70.09 70.59 4,536,694 +0.32(+0.45%)
Nov 10, 2009 69.04 70.41 68.71 70.28 4,054,906 +0.78(+1.12%)
Nov 09, 2009 66.59 69.52 65.90 69.50 4,804,028 +3.51(+5.32%)
Nov 06, 2009 63.71 66.20 63.71 65.99 3,383,225 +1.81(+2.83%)
Nov 05, 2009 62.92 64.45 62.90 64.18 2,576,336 +1.78(+2.85%)
Nov 04, 2009 64.55 64.58 62.27 62.40 3,108,143 -1.63(-2.55%)
Nov 03, 2009 62.52 64.25 62.11 64.03 4,112,755 +1.68(+2.69%)
Nov 02, 2009 62.47 63.16 61.42 62.35 3,208,929 +0.15(+0.25%)
Oct 30, 2009 63.95 64.66 61.96 62.20 3,469,970 -1.93(-3.02%)
Oct 29, 2009 63.65 64.78 63.13 64.13 3,198,616 +1.21(+1.92%)
Oct 28, 2009 63.75 64.55 62.71 62.93 3,338,268 -1.06(-1.66%)
Oct 27, 2009 65.85 66.02 63.89 63.99 4,087,039 -1.78(-2.71%)
Oct 26, 2009 66.01 67.67 65.49 65.77 2,448,818 -0.21(-0.31%)
Oct 23, 2009 66.85 67.02 65.66 65.97 3,347,513 -1.59(-2.36%)
Oct 22, 2009 68.09 68.10 66.23 67.56 2,709,041 -0.56(-0.82%)
Oct 21, 2009 69.73 70.46 67.99 68.12 2,563,849 -1.77(-2.53%)
Oct 20, 2009 68.97 70.02 68.92 69.89 3,996,612 +1.45(+2.11%)
Oct 19, 2009 68.72 69.02 68.21 68.45 2,436,771 -0.05(-0.07%)
Oct 16, 2009 68.54 69.03 68.03 68.50 3,349,091 -0.74(-1.08%)
Oct 15, 2009 68.30 69.42 67.98 69.24 3,501,505 +0.54(+0.78%)
Oct 14, 2009 67.74 68.80 67.52 68.70 3,545,892 +1.80(+2.69%)
Oct 13, 2009 66.39 66.92 65.54 66.91 2,946,016 +0.49(+0.73%)
Oct 12, 2009 66.69 66.97 65.96 66.42 1,774,390 +0.12(+0.18%)
Oct 09, 2009 66.84 67.17 65.97 66.30 2,857,046 -0.59(-0.88%)
Oct 08, 2009 65.66 67.51 65.21 66.89 8,153,490 +1.68(+2.57%)
Oct 07, 2009 64.14 65.31 63.73 65.21 2,876,064 +0.97(+1.51%)
Oct 06, 2009 64.66 65.86 63.66 64.24 3,600,233 -0.32(-0.49%)
Oct 05, 2009 63.13 64.74 62.70 64.56 3,672,967 +1.60(+2.54%)
Oct 02, 2009 62.64 63.47 61.99 62.96 3,926,810 -0.09(-0.14%)
Oct 01, 2009 64.64 65.12 62.86 63.05 4,872,767 -1.32(-2.05%)
Sep 30, 2009 64.17 65.13 63.08 64.36 4,145,305 +0.15(+0.24%)
Sep 29, 2009 65.07 65.31 64.06 64.21 3,015,700 -0.45(-0.70%)
Sep 28, 2009 62.91 65.31 62.83 64.67 3,866,023 +1.88(+2.99%)
Sep 25, 2009 64.06 64.63 62.38 62.79 3,497,229 -1.72(-2.67%)
Sep 24, 2009 64.43 65.22 63.57 64.51 3,647,172 +0.09(+0.15%)
Sep 23, 2009 65.43 65.89 64.37 64.42 3,433,980 -0.75(-1.16%)
Sep 22, 2009 65.14 65.74 65.03 65.17 3,421,753 +0.49(+0.75%)
Sep 21, 2009 64.79 65.03 63.53 64.68 3,386,286 -0.50(-0.76%)
Sep 18, 2009 65.75 65.80 64.60 65.18 5,017,488 -0.25(-0.38%)
Sep 17, 2009 65.42 67.16 64.65 65.43 7,017,032 -1.68(-2.50%)
Sep 16, 2009 68.46 68.46 66.23 67.10 5,194,185 -0.95(-1.40%)
Sep 15, 2009 67.91 68.45 67.20 68.05 5,444,413 +0.56(+0.82%)
Sep 14, 2009 65.89 67.59 65.63 67.50 5,918,220 +1.33(+2.02%)
Sep 11, 2009 64.99 67.00 64.96 66.16 12,966,786 +3.99(+6.41%)
Sep 10, 2009 61.75 62.21 61.07 62.17 2,826,122 +0.53(+0.86%)
Sep 09, 2009 61.37 61.92 60.72 61.64 4,125,300 +0.95(+1.56%)
Sep 08, 2009 61.33 61.57 59.84 60.69 3,584,486 +0.06(+0.10%)
Sep 04, 2009 59.80 60.71 59.74 60.63 2,291,874 +0.96(+1.61%)
Sep 03, 2009 59.25 59.74 58.38 59.68 2,288,119 +1.05(+1.80%)
Sep 02, 2009 58.83 59.60 58.24 58.62 3,553,980 -0.42(-0.71%)
Sep 01, 2009 58.91 61.04 58.77 59.04 6,318,759 +0.25(+0.42%)
Aug 31, 2009 59.18 59.38 58.44 58.79 2,129,595 -0.98(-1.65%)
Aug 28, 2009 59.16 60.13 58.91 59.78 3,852,249 +1.14(+1.94%)
Aug 27, 2009 58.08 58.94 56.78 58.64 3,254,457 +0.66(+1.14%)
Aug 26, 2009 58.38 58.77 57.66 57.98 2,405,616 -0.43(-0.73%)
Aug 25, 2009 58.53 59.30 58.27 58.41 3,178,420 +0.36(+0.62%)
Aug 24, 2009 58.18 58.85 57.88 58.05 2,136,406 -0.03(-0.04%)
Aug 21, 2009 57.08 58.31 56.72 58.08 3,467,261 +1.51(+2.68%)
Aug 20, 2009 55.99 56.81 55.90 56.56 2,002,065 +0.39(+0.69%)
Aug 19, 2009 55.79 56.52 54.93 56.18 2,415,261 -0.10(-0.18%)
Aug 18, 2009 55.00 56.47 54.91 56.28 3,154,987 +1.16(+2.11%)
Aug 17, 2009 55.92 55.92 54.37 55.11 2,753,045 -1.37(-2.42%)
Aug 14, 2009 57.15 57.45 55.61 56.48 2,139,129 -0.77(-1.35%)
Aug 13, 2009 57.63 57.63 56.28 57.25 2,467,813 +0.45(+0.80%)
Aug 12, 2009 56.47 57.49 56.07 56.80 2,861,673 +0.35(+0.62%)
Aug 11, 2009 57.06 57.33 56.16 56.45 3,733,920 -0.98(-1.71%)
Aug 10, 2009 57.04 58.05 57.04 57.43 3,203,271 -0.63(-1.09%)
Aug 07, 2009 57.50 58.85 57.27 58.07 5,644,356 +1.27(+2.25%)
Aug 06, 2009 58.01 58.01 56.62 56.79 3,748,386 -0.86(-1.50%)
Aug 05, 2009 58.65 58.89 57.24 57.66 3,993,155 -0.91(-1.55%)
Aug 04, 2009 58.62 58.88 58.03 58.56 3,633,894 -0.37(-0.62%)
Aug 03, 2009 58.49 59.37 57.77 58.93 3,039,599 +0.88(+1.52%)
Jul 31, 2009 57.66 58.61 57.42 58.05 2,961,634 +0.39(+0.68%)
Jul 30, 2009 56.94 58.71 56.52 57.66 4,090,732 +1.39(+2.48%)
Jul 29, 2009 55.75 57.05 55.30 56.26 3,009,843 +0.12(+0.21%)
Jul 28, 2009 56.41 57.09 55.70 56.14 3,405,393 -0.45(-0.80%)
Jul 27, 2009 56.05 57.01 55.19 56.59 3,519,024 +0.99(+1.79%)
Jul 24, 2009 54.50 55.62 54.30 55.60 3,926,799 +0.63(+1.15%)
Jul 23, 2009 52.44 55.33 52.20 54.97 5,357,086 +2.09(+3.95%)
Jul 22, 2009 51.21 53.24 50.93 52.88 3,466,940 +1.14(+2.20%)
Jul 21, 2009 53.05 53.16 51.02 51.74 3,977,610 -1.04(-1.98%)
Jul 20, 2009 51.91 52.87 51.56 52.79 3,772,649 +1.04(+2.02%)
Jul 17, 2009 52.47 53.25 51.49 51.74 6,384,810 -1.13(-2.14%)
Jul 16, 2009 48.89 53.49 48.83 52.87 11,417,289 +3.79(+7.72%)
Jul 15, 2009 48.18 49.15 47.97 49.08 5,478,627 +1.56(+3.28%)
Jul 14, 2009 47.72 48.00 46.71 47.52 2,626,261 -0.22(-0.47%)
Jul 13, 2009 46.76 47.75 46.75 47.75 3,036,916 +0.79(+1.68%)
Jul 10, 2009 45.92 47.23 45.92 46.96 2,744,914 +0.81(+1.76%)
Jul 09, 2009 45.86 46.63 45.66 46.15 2,836,679 +0.49(+1.07%)
Jul 08, 2009 46.88 47.84 44.99 45.66 6,345,118 -0.82(-1.77%)
Jul 07, 2009 47.86 47.86 46.47 46.48 3,283,227 -1.47(-3.07%)
Jul 06, 2009 46.31 48.04 46.19 47.95 6,010,756 +1.47(+3.17%)
Jul 02, 2009 47.19 47.53 46.27 46.48 3,612,025 -1.59(-3.31%)
Jul 01, 2009 47.76 48.93 47.70 48.07 2,700,817 +0.48(+1.01%)
Jun 30, 2009 48.71 48.73 47.17 47.59 4,847,034 -0.01(-0.02%)
Jun 29, 2009 47.53 48.16 46.85 47.60 2,937,376 +0.19(+0.40%)
Jun 26, 2009 47.59 48.00 47.11 47.41 3,861,608 -0.75(-1.56%)
Jun 25, 2009 46.64 48.24 46.46 48.17 7,519,359 +2.91(+6.43%)
Jun 24, 2009 43.79 46.22 43.47 45.26 7,645,316 +1.83(+4.22%)
Jun 23, 2009 43.91 44.50 43.25 43.43 5,600,350 +0.60(+1.40%)
Jun 22, 2009 43.28 43.85 42.66 42.83 5,170,195 -1.20(-2.72%)
Jun 19, 2009 44.75 44.98 43.64 44.02 3,498,359 -0.44(-0.98%)
Jun 18, 2009 44.18 44.78 43.30 44.46 4,838,245 +1.08(+2.49%)
Jun 17, 2009 43.02 44.24 42.58 43.38 10,658,067 -0.62(-1.40%)
Jun 16, 2009 44.41 45.58 43.42 44.00 5,852,369 -0.50(-1.13%)
Jun 15, 2009 45.94 46.14 44.26 44.50 4,747,436 -2.04(-4.38%)
Jun 12, 2009 47.70 48.11 45.89 46.54 4,492,703 -1.51(-3.15%)
Jun 11, 2009 48.65 49.24 47.92 48.05 4,113,160 -0.93(-1.90%)
Jun 10, 2009 50.00 50.00 47.95 48.99 2,897,448 +0.16(+0.33%)
Jun 09, 2009 48.18 49.26 48.01 48.83 2,640,360 +0.51(+1.06%)
Jun 08, 2009 48.07 48.69 47.64 48.31 2,911,088 -0.56(-1.14%)
Jun 05, 2009 49.39 50.38 48.67 48.87 4,456,469 +0.09(+0.19%)
Jun 04, 2009 48.25 48.81 47.65 48.77 2,228,751 +0.60(+1.24%)
Jun 03, 2009 48.98 49.13 47.66 48.17 3,130,389 -1.16(-2.34%)
Jun 02, 2009 49.62 50.81 48.93 49.33 2,724,823 -0.20(-0.40%)
Jun 01, 2009 49.02 49.83 47.73 49.53 3,009,126 +2.10(+4.42%)
May 29, 2009 45.96 47.46 45.72 47.43 3,310,635 +1.58(+3.45%)
May 28, 2009 46.28 46.63 44.63 45.85 3,374,150 +0.19(+0.41%)
May 27, 2009 47.45 47.88 45.51 45.66 2,848,364 -1.70(-3.60%)
May 26, 2009 44.82 47.64 44.79 47.36 3,541,523 +2.15(+4.75%)
May 22, 2009 45.74 45.91 44.26 45.21 3,544,818 -0.50(-1.10%)
May 21, 2009 46.99 46.99 45.04 45.72 3,459,895 -1.93(-4.04%)
May 20, 2009 47.49 49.03 46.98 47.64 5,190,751 +0.89(+1.90%)
May 19, 2009 46.29 47.34 46.21 46.75 3,420,665 +0.50(+1.07%)
May 18, 2009 45.85 46.39 45.15 46.26 4,217,155 +0.92(+2.04%)
May 15, 2009 45.87 46.71 44.99 45.33 4,229,119 -0.37(-0.80%)
May 14, 2009 45.11 46.31 45.03 45.70 3,178,883 +0.60(+1.33%)
May 13, 2009 46.60 46.60 44.73 45.10 4,648,985 -2.06(-4.37%)
May 12, 2009 48.77 49.02 46.63 47.17 4,801,487 -1.75(-3.59%)
May 11, 2009 50.02 50.56 48.78 48.92 4,974,238 -2.47(-4.81%)
May 08, 2009 51.44 52.17 50.49 51.39 3,691,659 +0.63(+1.25%)
May 07, 2009 53.09 53.19 50.15 50.76 4,932,232 -2.05(-3.87%)
May 06, 2009 52.36 52.92 51.34 52.80 4,245,719 +0.81(+1.56%)
May 05, 2009 50.86 52.20 50.72 51.99 4,669,127 +1.07(+2.10%)
May 04, 2009 47.34 51.04 47.11 50.92 4,941,982 +3.75(+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.