Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 23.74 24.07 23.25 23.47 10,565,935 +0.23(+1.00%)
Apr 29, 2009 22.59 23.56 22.56 23.23 9,202,108 +1.11(+4.99%)
Apr 28, 2009 22.56 22.56 22.06 22.13 10,654,379 -0.65(-2.87%)
Apr 27, 2009 22.95 23.47 22.69 22.78 16,433,476 -0.86(-3.66%)
Apr 24, 2009 23.70 24.06 22.86 23.65 22,635,480 -0.70(-2.87%)
Apr 23, 2009 23.97 24.48 23.52 24.34 10,560,403 +0.52(+2.18%)
Apr 22, 2009 23.00 24.42 22.70 23.83 12,149,453 +0.89(+3.90%)
Apr 21, 2009 22.40 23.05 22.03 22.93 8,173,479 +0.53(+2.38%)
Apr 20, 2009 23.31 23.55 22.37 22.40 8,313,964 -1.28(-5.40%)
Apr 17, 2009 23.71 24.06 23.44 23.68 10,183,659 +0.00(+0.00%)
Apr 16, 2009 23.25 23.86 22.97 23.68 6,649,917 +0.62(+2.67%)
Apr 15, 2009 22.73 23.40 22.63 23.06 10,704,674 +0.35(+1.52%)
Apr 14, 2009 22.49 23.05 22.35 22.71 6,016,316 -0.05(-0.20%)
Apr 13, 2009 23.18 23.18 22.17 22.76 8,831,494 -0.58(-2.48%)
Apr 09, 2009 22.77 23.39 22.59 23.34 8,525,275 +1.07(+4.79%)
Apr 08, 2009 22.16 22.40 21.91 22.27 6,214,199 +0.25(+1.13%)
Apr 07, 2009 22.18 22.56 21.72 22.02 9,606,910 -0.38(-1.68%)
Apr 06, 2009 22.59 22.71 21.66 22.40 10,724,622 -0.31(-1.36%)
Apr 03, 2009 22.95 23.29 22.41 22.71 8,393,503 -0.28(-1.21%)
Apr 02, 2009 21.96 23.48 21.82 22.98 13,585,975 +1.70(+7.98%)
Apr 01, 2009 20.86 21.44 20.63 21.28 10,064,300 +0.34(+1.62%)
Mar 31, 2009 21.04 21.41 20.68 20.95 9,078,996 +0.04(+0.18%)
Mar 30, 2009 21.59 21.59 20.68 20.91 9,844,316 -1.96(-8.58%)
Mar 26, 2009 22.05 22.87 21.88 22.87 8,836,102 +1.11(+5.08%)
Mar 25, 2009 22.07 22.68 21.28 21.77 11,355,617 +0.01(+0.03%)
Mar 24, 2009 21.56 22.11 21.43 21.76 7,697,969 +0.00(+0.00%)
Mar 23, 2009 21.04 21.76 21.02 21.76 6,957,777 +1.50(+7.38%)
Mar 20, 2009 21.13 21.22 20.09 20.26 11,763,976 -0.81(-3.85%)
Mar 19, 2009 21.56 21.56 20.98 21.07 7,353,049 -0.24(-1.13%)
Mar 18, 2009 20.69 21.34 20.15 21.31 11,241,489 +0.59(+2.87%)
Mar 17, 2009 20.33 20.72 20.06 20.72 5,423,236 +0.38(+1.85%)
Mar 16, 2009 20.41 20.99 20.31 20.34 7,091,226 +0.10(+0.48%)
Mar 13, 2009 20.74 20.74 19.62 20.25 0 -0.30(-1.46%)
Mar 12, 2009 20.03 20.58 19.58 20.55 10,308,293 +0.50(+2.51%)
Mar 11, 2009 18.97 20.31 18.97 20.04 13,968,577 +0.92(+4.84%)
Mar 10, 2009 17.84 19.13 17.84 19.12 15,149,803 +1.65(+9.47%)
Mar 09, 2009 17.58 18.13 17.37 17.47 8,653,645 -0.28(-1.57%)
Mar 06, 2009 18.05 18.53 17.34 17.74 0 -0.23(-1.30%)
Mar 05, 2009 18.65 18.70 17.81 17.98 9,767,377 -1.09(-5.72%)
Mar 04, 2009 19.06 19.41 18.73 19.07 10,160,362 +0.30(+1.60%)
Mar 02, 2009 19.80 19.89 18.67 18.77 12,050,448 -1.41(-6.97%)
Feb 27, 2009 20.36 20.89 20.13 20.17 0 -0.65(-3.11%)
Feb 26, 2009 21.67 21.67 20.64 20.82 8,831,433 -0.43(-2.02%)
Feb 25, 2009 21.79 21.79 21.11 21.25 10,970,953 -0.37(-1.70%)
Feb 24, 2009 20.89 21.92 20.70 21.62 14,829,899 +0.76(+3.64%)
Feb 23, 2009 21.97 22.06 20.80 20.86 15,788,310 -0.83(-3.81%)
Feb 20, 2009 22.39 22.39 21.34 21.68 0 -1.05(-4.60%)
Feb 19, 2009 22.97 23.25 22.66 22.73 10,571,807 -0.05(-0.20%)
Feb 18, 2009 23.61 23.61 22.59 22.77 9,722,293 -0.71(-3.04%)
Feb 17, 2009 24.23 24.37 23.41 23.49 9,746,373 -1.37(-5.51%)
Feb 13, 2009 24.05 25.22 23.92 24.86 10,997,687 +0.89(+3.73%)
Feb 12, 2009 23.83 24.00 23.16 23.96 9,211,161 -0.24(-0.99%)
Feb 11, 2009 25.06 25.22 23.83 24.20 6,961,696 +0.17(+0.69%)
Feb 10, 2009 24.94 25.34 23.86 24.04 9,437,995 -1.19(-4.71%)
Feb 09, 2009 25.17 25.32 24.74 25.22 6,167,522 +0.08(+0.33%)
Feb 06, 2009 24.75 25.30 24.53 25.14 10,011,172 +0.69(+2.83%)
Feb 05, 2009 23.56 24.74 23.47 24.45 9,604,696 +0.13(+0.53%)
Feb 04, 2009 23.86 25.04 23.86 24.32 10,059,915 +0.50(+2.08%)
Feb 03, 2009 24.11 24.12 23.32 23.83 11,160,199 -0.11(-0.44%)
Feb 02, 2009 24.30 24.41 23.57 23.93 9,646,275 -0.74(-2.99%)
Jan 30, 2009 24.60 25.74 24.30 24.67 0 +0.11(+0.43%)
Jan 29, 2009 25.80 26.02 24.45 24.56 12,045,344 -1.53(-5.88%)
Jan 28, 2009 25.92 26.50 25.80 26.10 9,046,550 +0.60(+2.36%)
Jan 27, 2009 25.08 25.66 24.91 25.50 8,692,745 +0.55(+2.20%)
Jan 26, 2009 24.22 25.07 24.01 24.95 11,612,057 +0.73(+3.01%)
Jan 23, 2009 23.36 24.47 23.29 24.22 7,464,560 +0.18(+0.75%)
Jan 22, 2009 24.07 24.32 23.52 24.04 8,839,199 -0.32(-1.30%)
Jan 21, 2009 24.08 24.47 23.44 24.35 7,222,996 +0.65(+2.73%)
Jan 20, 2009 24.67 25.16 23.68 23.71 9,101,409 -1.06(-4.28%)
Jan 16, 2009 24.86 24.96 24.23 24.77 0 +0.23(+0.95%)
Jan 15, 2009 24.12 24.68 23.50 24.53 8,937,113 +0.47(+1.97%)
Jan 14, 2009 24.81 24.92 23.83 24.06 8,075,196 -1.04(-4.13%)
Jan 13, 2009 25.34 25.55 24.70 25.10 6,803,200 -0.29(-1.15%)
Jan 12, 2009 25.56 25.67 25.11 25.39 5,744,119 -0.28(-1.08%)
Jan 09, 2009 26.28 26.28 25.27 25.67 7,374,272 -0.35(-1.33%)
Jan 08, 2009 25.73 26.01 25.41 26.01 5,799,077 +0.11(+0.44%)
Jan 07, 2009 26.78 26.78 25.70 25.90 7,579,536 -1.20(-4.41%)
Jan 06, 2009 26.18 27.37 26.18 27.10 9,586,755 +1.17(+4.52%)
Jan 05, 2009 25.92 26.07 25.56 25.92 9,290,343 -0.14(-0.52%)
Jan 02, 2009 24.76 26.20 24.45 26.06 0 +1.38(+5.57%)
Jan 01, 2009 24.52 25.04 24.50 24.68 0 +0.00(+0.00%)
Dec 31, 2008 24.52 25.04 24.50 24.68 6,483,872 +0.18(+0.74%)
Dec 30, 2008 23.59 24.53 23.58 24.50 5,312,625 +1.04(+4.42%)
Dec 29, 2008 23.50 23.50 23.04 23.47 5,574,993 -0.57(-2.38%)
Dec 26, 2008 24.07 24.25 23.59 24.04 2,716,111 +0.10(+0.41%)
Dec 24, 2008 23.92 24.07 23.68 23.94 1,972,172 +0.10(+0.41%)
Dec 23, 2008 23.77 24.09 23.30 23.84 8,084,503 -0.14(-0.60%)
Dec 22, 2008 24.65 24.65 23.47 23.98 8,401,037 -0.59(-2.42%)
Dec 19, 2008 25.16 25.56 24.43 24.58 13,385,373 -0.02(-0.09%)
Dec 18, 2008 24.77 25.07 24.21 24.60 13,203,587 -0.08(-0.30%)
Dec 17, 2008 24.43 25.01 24.06 24.68 9,781,937 +0.02(+0.06%)
Dec 16, 2008 23.32 24.94 23.18 24.66 14,902,242 +1.52(+6.56%)
Dec 15, 2008 22.64 23.95 22.61 23.14 20,259,138 +1.38(+6.32%)
Dec 12, 2008 21.01 22.00 20.34 21.77 16,197,765 +0.33(+1.54%)
Dec 11, 2008 21.74 22.31 21.33 21.44 11,694,988 -0.30(-1.38%)
Dec 10, 2008 21.09 22.39 21.07 21.74 12,772,322 +0.92(+4.44%)
Dec 09, 2008 20.30 21.24 20.07 20.81 13,568,671 +0.35(+1.73%)
Dec 08, 2008 20.47 20.92 19.89 20.46 11,868,440 +0.50(+2.52%)
Dec 05, 2008 18.85 20.04 18.38 19.95 8,631,833 +0.80(+4.16%)
Dec 04, 2008 19.52 19.97 18.80 19.16 6,901,085 -0.77(-3.85%)
Dec 03, 2008 19.18 20.12 18.92 19.92 8,899,188 -0.07(-0.34%)
Dec 02, 2008 19.89 20.05 19.33 19.99 7,780,966 +0.45(+2.31%)
Dec 01, 2008 20.68 20.85 19.44 19.54 8,040,284 -1.41(-6.71%)
Nov 28, 2008 20.26 20.95 20.26 20.95 2,816,167 +0.59(+2.92%)
Nov 26, 2008 19.19 20.45 18.62 20.35 7,917,871 +0.89(+4.60%)
Nov 25, 2008 20.10 20.27 18.84 19.46 9,863,272 -0.23(-1.18%)
Nov 24, 2008 19.48 20.13 18.81 19.69 12,687,097 +0.61(+3.19%)
Nov 21, 2008 18.23 19.16 17.47 19.08 11,596,913 +1.29(+7.22%)
Nov 20, 2008 18.10 19.40 17.56 17.80 13,575,361 -0.53(-2.91%)
Nov 19, 2008 19.80 20.27 18.24 18.33 9,810,042 -1.50(-7.58%)
Nov 18, 2008 19.70 20.34 19.22 19.83 10,495,181 +0.05(+0.27%)
Nov 17, 2008 20.33 20.56 19.62 19.78 6,732,221 -0.78(-3.80%)
Nov 14, 2008 21.24 21.66 20.35 20.56 0 -1.08(-5.00%)
Nov 13, 2008 20.18 21.77 19.14 21.65 12,577,638 +1.56(+7.75%)
Nov 12, 2008 20.21 20.61 19.93 20.09 9,107,046 -0.50(-2.41%)
Nov 11, 2008 21.37 21.50 20.22 20.59 8,354,542 -1.17(-5.39%)
Nov 10, 2008 22.49 22.77 21.43 21.76 5,023,549 -0.32(-1.43%)
Nov 07, 2008 21.44 22.14 21.19 22.07 0 +0.84(+3.97%)
Nov 06, 2008 23.01 23.46 21.03 21.23 10,680,489 -2.07(-8.87%)
Nov 05, 2008 24.34 24.89 23.12 23.30 8,059,450 -1.36(-5.52%)
Nov 04, 2008 23.72 24.81 23.47 24.66 10,535,619 +1.42(+6.11%)
Nov 03, 2008 22.86 23.37 22.56 23.24 5,642,912 +0.35(+1.51%)
Oct 31, 2008 22.51 23.07 22.21 22.89 10,822,448 +0.24(+1.06%)
Oct 30, 2008 22.94 23.36 22.06 22.65 9,953,585 +0.86(+3.97%)
Oct 29, 2008 21.74 23.05 21.55 21.79 10,030,246 -0.24(-1.09%)
Oct 28, 2008 20.35 22.11 19.56 22.03 12,216,807 +2.32(+11.75%)
Oct 27, 2008 20.10 20.98 19.68 19.71 10,681,573 -0.71(-3.46%)
Oct 24, 2008 20.02 21.37 19.77 20.42 10,514,658 -1.29(-5.96%)
Oct 23, 2008 21.01 22.28 20.47 21.71 15,268,293 +0.77(+3.70%)
Oct 22, 2008 21.20 21.65 20.34 20.94 11,263,480 -0.75(-3.47%)
Oct 21, 2008 21.92 22.61 21.48 21.69 10,444,764 -0.65(-2.93%)
Oct 20, 2008 22.34 22.82 21.42 22.34 11,823,636 +0.26(+1.19%)
Oct 17, 2008 22.42 23.18 20.90 22.08 21,896,246 -1.17(-5.04%)
Oct 16, 2008 21.72 23.52 21.09 23.25 14,735,680 +1.39(+6.36%)
Oct 15, 2008 23.54 24.33 21.56 21.86 16,344,432 -2.27(-9.41%)
Oct 14, 2008 26.62 26.76 23.83 24.13 13,052,892 -1.00(-3.98%)
Oct 13, 2008 24.39 25.32 23.69 25.13 12,266,456 +2.13(+9.25%)
Oct 10, 2008 22.01 24.25 19.56 23.01 22,433,230 -0.59(-2.52%)
Oct 09, 2008 26.46 26.99 23.03 23.60 16,637,268 -2.02(-7.89%)
Oct 08, 2008 25.63 27.05 25.12 25.62 15,509,211 -0.65(-2.49%)
Oct 07, 2008 27.07 27.97 26.01 26.28 12,261,849 -0.73(-2.70%)
Oct 06, 2008 27.40 27.80 26.06 27.01 15,453,630 -1.44(-5.07%)
Oct 03, 2008 29.41 30.01 28.29 28.45 0 -0.20(-0.71%)
Oct 02, 2008 29.62 29.81 28.57 28.65 11,275,498 -1.18(-3.96%)
Oct 01, 2008 30.96 30.96 29.40 29.83 13,768,797 -1.41(-4.50%)
Sep 30, 2008 31.24 31.29 29.92 31.24 9,775,380 +0.89(+2.92%)
Sep 29, 2008 32.64 32.83 29.52 30.35 13,121,990 -2.86(-8.60%)
Sep 26, 2008 31.89 33.37 31.65 33.21 0 +0.62(+1.89%)
Sep 25, 2008 31.93 32.86 31.77 32.59 9,925,177 +0.89(+2.80%)
Sep 24, 2008 32.49 32.91 31.51 31.71 7,584,507 -0.76(-2.34%)
Sep 23, 2008 32.80 33.64 32.22 32.46 8,282,175 -0.32(-0.96%)
Sep 22, 2008 33.74 33.74 32.57 32.78 8,306,911 -1.29(-3.80%)
Sep 19, 2008 34.59 35.26 33.49 34.07 0 +0.96(+2.91%)
Sep 18, 2008 33.38 33.40 31.19 33.11 15,909,725 +0.20(+0.59%)
Sep 17, 2008 33.89 33.89 32.41 32.92 12,178,087 -1.63(-4.72%)
Sep 16, 2008 33.98 34.73 33.71 34.55 9,668,917 +0.02(+0.07%)
Sep 15, 2008 34.83 35.33 34.41 34.52 10,875,748 -1.23(-3.43%)
Sep 12, 2008 35.53 35.84 35.34 35.75 5,777,753 -0.06(-0.17%)
Sep 11, 2008 35.46 35.81 35.10 35.81 8,391,299 +0.05(+0.15%)
Sep 10, 2008 35.77 36.05 35.28 35.76 8,342,729 +0.30(+0.85%)
Sep 09, 2008 36.51 37.39 35.35 35.46 9,480,246 -1.08(-2.96%)
Sep 08, 2008 36.67 37.28 36.08 36.54 9,089,444 +0.66(+1.84%)
Sep 05, 2008 35.86 36.14 35.28 35.88 0 -0.20(-0.56%)
Sep 04, 2008 36.66 36.66 36.01 36.08 9,774,028 -0.87(-2.36%)
Sep 03, 2008 37.99 37.99 36.65 36.95 5,611,043 -0.79(-2.09%)
Sep 02, 2008 38.10 39.09 37.52 37.74 5,794,108 +0.02(+0.06%)
Aug 29, 2008 37.74 37.98 37.47 37.72 0 -0.11(-0.30%)
Aug 28, 2008 37.17 38.34 37.02 37.83 5,065,897 +0.89(+2.40%)
Aug 27, 2008 36.78 37.12 36.46 36.95 3,572,293 +0.15(+0.41%)
Aug 26, 2008 36.75 36.86 36.20 36.80 3,516,818 +0.29(+0.80%)
Aug 25, 2008 37.07 37.37 36.27 36.50 3,720,478 -0.94(-2.51%)
Aug 22, 2008 36.72 37.56 36.69 37.44 0 +0.79(+2.15%)
Aug 21, 2008 36.12 36.81 35.84 36.65 4,534,046 +0.20(+0.54%)
Aug 20, 2008 36.89 36.92 35.95 36.46 4,411,291 -0.43(-1.16%)
Aug 19, 2008 37.58 37.58 36.60 36.89 5,856,352 -0.75(-2.00%)
Aug 18, 2008 38.33 38.44 37.38 37.64 4,446,130 -0.65(-1.71%)
Aug 15, 2008 38.25 38.66 37.97 38.29 0 +0.11(+0.28%)
Aug 14, 2008 37.92 38.61 37.57 38.19 4,301,246 -0.07(-0.18%)
Aug 13, 2008 38.50 38.53 37.60 38.25 4,337,262 -0.36(-0.93%)
Aug 12, 2008 38.72 39.02 38.45 38.61 4,597,086 -0.15(-0.39%)
Aug 11, 2008 38.58 39.34 38.24 38.77 5,462,951 +0.18(+0.47%)
Aug 08, 2008 37.59 38.65 37.24 38.58 5,423,119 +1.05(+2.78%)
Aug 07, 2008 38.16 38.16 37.46 37.54 5,420,125 -0.99(-2.58%)
Aug 06, 2008 38.70 38.79 38.01 38.53 5,555,843 -0.24(-0.62%)
Aug 05, 2008 38.25 38.89 38.19 38.77 6,160,740 +0.76(+2.00%)
Aug 04, 2008 38.23 38.40 37.50 38.01 4,823,063 -0.33(-0.86%)
Aug 01, 2008 38.44 38.93 37.97 38.34 6,278,925 +0.12(+0.31%)
Jul 31, 2008 39.19 39.43 38.15 38.22 8,289,041 -1.20(-3.03%)
Jul 30, 2008 39.08 39.44 38.59 39.42 6,676,603 +0.68(+1.75%)
Jul 29, 2008 38.74 38.75 37.64 38.74 6,418,403 +1.13(+3.00%)
Jul 28, 2008 38.19 38.25 37.32 37.61 8,777,051 -0.61(-1.59%)
Jul 25, 2008 38.73 38.89 38.03 38.22 10,274,103 -0.41(-1.05%)
Jul 24, 2008 39.73 39.89 38.40 38.63 9,181,347 -1.02(-2.56%)
Jul 23, 2008 39.22 39.68 38.80 39.64 8,860,387 +0.31(+0.78%)
Jul 22, 2008 37.28 39.34 37.28 39.34 11,438,146 +1.86(+4.98%)
Jul 21, 2008 38.49 38.49 36.86 37.47 11,209,693 -0.62(-1.62%)
Jul 18, 2008 40.09 40.38 37.74 38.09 12,444,453 -0.15(-0.39%)
Jul 17, 2008 37.71 38.64 37.53 38.24 11,246,327 +1.10(+2.96%)
Jul 16, 2008 35.95 37.14 35.58 37.14 6,226,723 +1.17(+3.26%)
Jul 15, 2008 36.83 36.83 35.09 35.97 10,015,058 -1.23(-3.31%)
Jul 14, 2008 37.45 38.29 36.67 37.20 7,383,512 +0.13(+0.34%)
Jul 11, 2008 38.00 38.26 36.65 37.07 10,744,840 -1.46(-3.79%)
Jul 10, 2008 37.58 38.58 37.22 38.53 9,679,141 +0.99(+2.64%)
Jul 09, 2008 38.62 38.86 37.54 37.54 6,062,650 -1.16(-2.99%)
Jul 08, 2008 37.69 38.73 37.69 38.70 7,464,668 +0.67(+1.76%)
Jul 07, 2008 37.91 38.80 37.52 38.03 9,504,956 +0.20(+0.54%)
Jul 04, 2008 37.55 38.38 37.48 37.83 6,542,345 +0.00(+0.00%)
Jul 03, 2008 37.55 38.38 37.48 37.83 6,542,345 +0.52(+1.39%)
Jul 02, 2008 38.62 38.62 37.31 37.31 9,654,500 -0.93(-2.44%)
Jul 01, 2008 37.30 38.46 37.05 38.24 11,712,099 +0.44(+1.15%)
Jun 30, 2008 37.04 38.18 36.65 37.80 12,893,146 +0.79(+2.13%)
Jun 27, 2008 36.92 37.30 36.41 37.01 13,864,566 +0.07(+0.18%)
Jun 26, 2008 38.37 38.41 36.74 36.95 14,403,470 -1.77(-4.58%)
Jun 25, 2008 40.98 40.98 38.49 38.72 15,970,392 -2.19(-5.35%)
Jun 24, 2008 41.28 41.39 40.75 40.91 4,533,905 -0.44(-1.05%)
Jun 23, 2008 40.85 41.44 40.78 41.34 5,172,644 +0.59(+1.46%)
Jun 20, 2008 41.43 41.51 40.54 40.75 7,905,792 -0.86(-2.08%)
Jun 19, 2008 40.96 41.80 40.86 41.61 5,271,980 +0.55(+1.34%)
Jun 18, 2008 41.21 41.37 40.83 41.07 5,533,959 -0.33(-0.80%)
Jun 17, 2008 42.54 42.54 41.36 41.40 5,377,346 -0.84(-1.99%)
Jun 16, 2008 42.27 42.54 41.89 42.24 4,973,752 -0.23(-0.55%)
Jun 13, 2008 42.18 42.76 42.02 42.47 6,589,664 +0.65(+1.56%)
Jun 12, 2008 41.12 42.65 41.12 41.82 8,610,153 +1.02(+2.51%)
Jun 11, 2008 40.93 41.65 40.69 40.80 5,296,525 -0.14(-0.33%)
Jun 10, 2008 41.22 41.43 40.61 40.93 7,450,871 -0.26(-0.64%)
Jun 09, 2008 40.83 41.73 40.79 41.19 8,773,392 +0.59(+1.44%)
Jun 06, 2008 42.29 42.29 40.61 40.61 9,645,351 -2.02(-4.74%)
Jun 05, 2008 43.00 43.15 42.16 42.63 6,259,547 -0.02(-0.05%)
Jun 04, 2008 42.83 43.07 42.44 42.65 6,085,715 -0.31(-0.72%)
Jun 03, 2008 43.87 44.05 42.34 42.96 7,341,689 -0.88(-2.01%)
Jun 02, 2008 44.74 44.75 43.39 43.84 4,941,535 -0.98(-2.20%)
May 30, 2008 44.66 45.13 44.49 44.82 4,298,709 +0.22(+0.49%)
May 29, 2008 44.79 45.12 44.06 44.61 3,211,278 +0.08(+0.17%)
May 28, 2008 44.69 45.17 44.35 44.53 4,644,308 +0.08(+0.17%)
May 27, 2008 44.13 44.77 43.86 44.46 2,841,558 +0.28(+0.63%)
May 26, 2008 44.52 44.52 44.00 44.18 0 +0.00(+0.00%)
May 23, 2008 44.52 44.52 44.00 44.18 3,587,294 -0.46(-1.03%)
May 22, 2008 45.11 45.30 44.49 44.64 4,258,481 -0.56(-1.25%)
May 21, 2008 46.35 46.68 45.12 45.20 5,165,246 -0.98(-2.12%)
May 20, 2008 46.67 46.67 46.00 46.18 3,920,251 -0.62(-1.33%)
May 19, 2008 46.81 47.36 46.28 46.80 4,578,886 +0.33(+0.71%)
May 16, 2008 47.10 47.10 46.25 46.47 4,771,904 -0.47(-0.99%)
May 15, 2008 47.06 47.10 46.23 46.94 6,570,948 +0.33(+0.71%)
May 14, 2008 45.86 47.15 45.85 46.61 6,662,048 +0.87(+1.91%)
May 13, 2008 45.30 45.79 45.25 45.73 5,191,779 +0.64(+1.42%)
May 12, 2008 44.83 45.22 44.27 45.10 4,002,683 +0.29(+0.65%)
May 09, 2008 44.18 45.05 43.89 44.80 2,570,631 +0.17(+0.39%)
May 08, 2008 44.35 44.78 44.19 44.63 5,128,343 +0.28(+0.63%)
May 07, 2008 45.79 45.79 44.22 44.35 5,372,979 -1.36(-2.98%)
May 06, 2008 45.50 45.81 45.07 45.71 3,541,134 +0.16(+0.35%)
May 05, 2008 45.54 45.67 45.13 45.55 3,344,032 -0.03(-0.07%)
May 02, 2008 45.96 46.58 44.84 45.58 5,732,322 -0.03(-0.07%)
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.